Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1983-11-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $22.77 | $325.23 | 22,342,800 | — | — |
| 2024-12-30 | $22.61 | $322.95 | 25,420,000 | — | — |
| 2024-12-27 | $22.86 | $326.52 | 18,547,500 | — | — |
| 2024-12-26 | $22.96 | $327.95 | 16,440,500 | — | — |
| 2024-12-24 | $22.95 | $327.81 | 9,605,900 | — | — |
| 2024-12-23 | $22.84 | $326.23 | 24,655,600 | — | — |
| 2024-12-20 | $22.75 | $324.95 | 93,984,000 | — | — |
| 2024-12-19 | $22.57 | $322.38 | 43,160,800 | — | — |
| 2024-12-18 | $22.48 | $321.09 | 38,897,400 | — | — |
| 2024-12-17 | $22.83 | $326.09 | 39,844,700 | — | — |
| 2024-12-16 | $22.84 | $326.23 | 48,018,100 | — | — |
| 2024-12-13 | $23.63 | $337.52 | 33,693,900 | — | — |
| 2024-12-12 | $23.36 | $333.66 | 22,015,000 | — | — |
| 2024-12-11 | $23.48 | $335.38 | 38,518,100 | — | — |
| 2024-12-10 | $23.51 | $335.80 | 32,851,500 | — | — |
| 2024-12-09 | $23.37 | $333.80 | 38,385,900 | — | — |
| 2024-12-06 | $23.88 | $341.09 | 34,218,800 | — | — |
| 2024-12-05 | $23.83 | $340.37 | 40,155,600 | — | — |
| 2024-12-04 | $23.53 | $336.09 | 41,534,200 | — | — |
| 2024-12-03 | $23.74 | $339.09 | 63,128,700 | — | — |
| 2024-12-02 | $22.70 | $324.23 | 44,160,600 | — | — |
| 2024-11-29 | $23.16 | $330.80 | 19,673,900 | — | — |
| 2024-11-27 | $23.27 | $332.38 | 33,206,300 | — | — |
| 2024-11-26 | $23.09 | $329.80 | 30,080,300 | — | — |
| 2024-11-25 | $23.10 | $329.95 | 64,729,800 | — | — |
| 2024-11-22 | $23.18 | $331.09 | 35,732,900 | — | — |
| 2024-11-21 | $22.98 | $328.23 | 23,080,900 | — | — |
| 2024-11-20 | $22.83 | $326.09 | 20,423,100 | — | — |
| 2024-11-19 | $22.73 | $324.66 | 24,727,700 | — | — |
| 2024-11-18 | $22.99 | $328.38 | 35,656,400 | — | — |
| 2024-11-15 | $22.68 | $323.95 | 40,207,300 | — | — |
| 2024-11-14 | $22.25 | $317.81 | 20,825,100 | — | — |
| 2024-11-13 | $22.30 | $318.52 | 29,345,600 | — | — |
| 2024-11-12 | $22.15 | $316.38 | 39,579,500 | — | — |
| 2024-11-11 | $22.31 | $318.66 | 23,465,000 | — | — |
| 2024-11-08 | $22.34 | $319.09 | 29,901,600 | — | — |
| 2024-11-07 | $22.04 | $314.81 | 31,471,800 | — | — |
| 2024-11-06 | $22.32 | $318.81 | 32,259,200 | — | — |
| 2024-11-05 | $22.05 | $314.95 | 26,461,800 | — | — |
| 2024-11-04 | $21.92 | $313.09 | 24,318,500 | — | — |
| 2024-11-01 | $22.12 | $315.95 | 37,170,000 | — | — |
| 2024-10-31 | $22.54 | $321.95 | 59,566,700 | — | — |
| 2024-10-30 | $22.02 | $314.52 | 36,264,900 | — | — |
| 2024-10-29 | $22.18 | $316.81 | 32,711,100 | — | — |
| 2024-10-28 | $22.11 | $315.81 | 27,923,800 | — | — |
| 2024-10-25 | $21.83 | $311.81 | 26,050,400 | — | — |
| 2024-10-24 | $22.20 | $317.09 | 38,783,100 | — | — |
| 2024-10-23 | $22.49 | $321.23 | 71,932,600 | — | — |
| 2024-10-22 | $21.50 | $307.09 | 47,781,900 | — | — |
| 2024-10-21 | $21.66 | $309.38 | 29,366,200 | — | — |
| 2024-10-18 | $21.85 | $312.09 | 27,277,400 | — | — |
| 2024-10-17 | $21.73 | $310.38 | 25,471,200 | — | — |
| 2024-10-16 | $21.71 | $310.09 | 23,926,900 | — | — |
| 2024-10-15 | $21.51 | $307.24 | 35,942,600 | — | — |
| 2024-10-14 | $21.26 | $303.67 | 33,512,200 | — | — |
| 2024-10-11 | $21.37 | $305.24 | 25,249,800 | — | — |
| 2024-10-10 | $21.22 | $303.09 | 28,738,500 | — | — |
| 2024-10-09 | $21.93 | $309.27 | 25,365,400 | — | — |
| 2024-10-08 | $21.86 | $308.28 | 22,716,400 | — | — |
| 2024-10-07 | $21.78 | $307.15 | 23,116,300 | — | — |
| 2024-10-04 | $21.91 | $308.98 | 24,539,300 | — | — |
| 2024-10-03 | $22.05 | $310.96 | 28,894,700 | — | — |
| 2024-10-02 | $22.19 | $312.93 | 29,820,100 | — | — |
| 2024-10-01 | $22.13 | $312.09 | 32,705,500 | — | — |
| 2024-09-30 | $22.00 | $310.25 | 26,260,200 | — | — |
| 2024-09-27 | $21.90 | $308.84 | 23,577,700 | — | — |
| 2024-09-26 | $21.65 | $305.32 | 25,497,500 | — | — |
| 2024-09-25 | $21.56 | $304.05 | 28,334,800 | — | — |
| 2024-09-24 | $21.59 | $304.47 | 25,905,500 | — | — |
| 2024-09-23 | $21.49 | $303.06 | 25,550,300 | — | — |
| 2024-09-20 | $21.54 | $303.77 | 94,156,500 | — | — |
| 2024-09-19 | $21.36 | $301.23 | 40,942,200 | — | — |
| 2024-09-18 | $21.73 | $306.44 | 27,825,600 | — | — |
| 2024-09-17 | $21.78 | $307.15 | 29,304,400 | — | — |
| 2024-09-16 | $22.27 | $314.06 | 53,733,400 | — | — |
| 2024-09-13 | $21.64 | $305.18 | 31,451,300 | — | — |
| 2024-09-12 | $21.59 | $304.47 | 34,564,800 | — | — |
| 2024-09-11 | $21.45 | $302.50 | 37,328,500 | — | — |
| 2024-09-10 | $21.71 | $306.16 | 60,944,500 | — | — |
| 2024-09-09 | $21.50 | $303.20 | 58,958,400 | — | — |
| 2024-09-06 | $20.97 | $295.73 | 53,079,500 | — | — |
| 2024-09-05 | $20.65 | $291.21 | 44,199,100 | — | — |
| 2024-09-04 | $20.57 | $290.09 | 57,532,400 | — | — |
| 2024-09-03 | $20.43 | $288.11 | 50,352,600 | — | — |
| 2024-08-30 | $19.90 | $280.64 | 29,362,700 | — | — |
| 2024-08-29 | $19.76 | $278.66 | 20,775,600 | — | — |
| 2024-08-28 | $19.82 | $279.51 | 20,435,500 | — | — |
| 2024-08-27 | $19.65 | $277.11 | 20,321,900 | — | — |
| 2024-08-26 | $19.76 | $278.66 | 22,599,700 | — | — |
| 2024-08-23 | $19.73 | $278.24 | 21,519,300 | — | — |
| 2024-08-22 | $19.51 | $275.14 | 17,596,700 | — | — |
| 2024-08-21 | $19.54 | $275.56 | 20,055,500 | — | — |
| 2024-08-20 | $19.49 | $274.86 | 20,260,900 | — | — |
| 2024-08-19 | $19.49 | $274.86 | 20,506,700 | — | — |
| 2024-08-16 | $19.34 | $272.74 | 24,724,400 | — | — |
| 2024-08-15 | $19.09 | $269.21 | 42,608,100 | — | — |
| 2024-08-14 | $19.63 | $276.83 | 19,158,600 | — | — |
| 2024-08-13 | $19.52 | $275.28 | 21,508,000 | — | — |
| 2024-08-12 | $19.43 | $274.01 | 22,979,900 | — | — |
| 2024-08-09 | $19.49 | $274.86 | 22,819,600 | — | — |
| 2024-08-08 | $19.40 | $273.59 | 25,588,100 | — | — |
| 2024-08-07 | $19.25 | $271.47 | 30,036,700 | — | — |
| 2024-08-06 | $19.19 | $270.62 | 33,776,000 | — | — |
| 2024-08-05 | $18.91 | $266.68 | 50,898,400 | — | — |
| 2024-08-02 | $19.37 | $273.16 | 45,240,100 | — | — |
| 2024-08-01 | $19.47 | $274.57 | 44,379,300 | — | — |
| 2024-07-31 | $19.25 | $271.47 | 39,522,000 | — | — |
| 2024-07-30 | $18.98 | $267.66 | 27,855,000 | — | — |
| 2024-07-29 | $18.90 | $266.54 | 30,788,300 | — | — |
| 2024-07-26 | $19.01 | $268.09 | 30,844,200 | — | — |
| 2024-07-25 | $19.19 | $270.62 | 54,049,700 | — | — |
| 2024-07-24 | $19.16 | $270.20 | 64,465,000 | — | — |
| 2024-07-23 | $18.21 | $256.80 | 70,161,800 | — | — |
| 2024-07-22 | $18.55 | $261.60 | 44,083,600 | — | — |
| 2024-07-19 | $19.12 | $269.64 | 29,910,300 | — | — |
| 2024-07-18 | $19.15 | $270.06 | 34,793,900 | — | — |
| 2024-07-17 | $19.16 | $270.20 | 40,611,500 | — | — |
| 2024-07-16 | $18.85 | $265.83 | 23,923,600 | — | — |
| 2024-07-15 | $18.58 | $262.02 | 33,910,900 | — | — |
| 2024-07-12 | $18.81 | $265.27 | 37,919,400 | — | — |
| 2024-07-11 | $18.86 | $265.97 | 23,623,400 | — | — |
| 2024-07-10 | $18.74 | $264.28 | 33,408,200 | — | — |
| 2024-07-09 | $18.80 | $261.20 | 27,803,600 | — | — |
| 2024-07-08 | $18.81 | $261.34 | 23,277,400 | — | — |
| 2024-07-05 | $18.77 | $260.79 | 30,727,800 | — | — |
| 2024-07-03 | $18.68 | $259.54 | 19,463,000 | — | — |
| 2024-07-02 | $18.82 | $261.48 | 31,606,900 | — | — |
| 2024-07-01 | $18.98 | $263.71 | 36,095,700 | — | — |
| 2024-06-28 | $19.11 | $265.51 | 52,825,200 | — | — |
| 2024-06-27 | $18.75 | $260.51 | 28,916,300 | — | — |
| 2024-06-26 | $18.76 | $260.65 | 32,029,700 | — | — |
| 2024-06-25 | $18.69 | $259.68 | 32,354,000 | — | — |
| 2024-06-24 | $18.65 | $259.12 | 42,162,200 | — | — |
| 2024-06-21 | $18.40 | $255.65 | 72,558,200 | — | — |
| 2024-06-20 | $18.11 | $251.62 | 32,100,600 | — | — |
| 2024-06-18 | $18.05 | $250.78 | 33,711,100 | — | — |
| 2024-06-17 | $17.67 | $245.50 | 27,451,600 | — | — |
| 2024-06-14 | $17.64 | $245.09 | 22,652,300 | — | — |
| 2024-06-13 | $17.67 | $245.50 | 30,692,000 | — | — |
| 2024-06-12 | $17.61 | $244.67 | 35,652,200 | — | — |
| 2024-06-11 | $17.86 | $248.14 | 29,957,000 | — | — |
| 2024-06-10 | $17.86 | $248.14 | 32,414,600 | — | — |
| 2024-06-07 | $18.10 | $251.48 | 36,626,700 | — | — |
| 2024-06-06 | $18.28 | $253.98 | 22,319,200 | — | — |
| 2024-06-05 | $18.30 | $254.26 | 28,101,800 | — | — |
| 2024-06-04 | $18.35 | $254.95 | 30,089,100 | — | — |
| 2024-06-03 | $18.01 | $250.23 | 38,332,700 | — | — |
| 2024-05-31 | $18.22 | $253.15 | 67,619,500 | — | — |
| 2024-05-30 | $17.62 | $244.81 | 33,262,600 | — | — |
| 2024-05-29 | $17.12 | $237.86 | 23,503,800 | — | — |
| 2024-05-28 | $17.27 | $239.95 | 25,458,300 | — | — |
| 2024-05-24 | $17.50 | $243.14 | 24,996,000 | — | — |
| 2024-05-23 | $17.47 | $242.73 | 32,477,700 | — | — |
| 2024-05-22 | $17.50 | $243.14 | 30,647,500 | — | — |
| 2024-05-21 | $17.27 | $239.95 | 31,173,300 | — | — |
| 2024-05-20 | $17.52 | $243.42 | 28,266,600 | — | — |
| 2024-05-17 | $17.40 | $241.75 | 25,891,200 | — | — |
| 2024-05-16 | $17.30 | $240.36 | 24,686,200 | — | — |
| 2024-05-15 | $17.33 | $240.78 | 30,877,900 | — | — |
| 2024-05-14 | $17.30 | $240.36 | 23,545,300 | — | — |
| 2024-05-13 | $17.26 | $239.81 | 28,014,800 | — | — |
| 2024-05-10 | $17.17 | $238.56 | 19,229,600 | — | — |
| 2024-05-09 | $17.18 | $238.70 | 22,547,700 | — | — |
| 2024-05-08 | $17.11 | $237.72 | 25,292,100 | — | — |
| 2024-05-07 | $17.08 | $237.31 | 28,086,800 | — | — |
| 2024-05-06 | $16.99 | $236.06 | 24,182,300 | — | — |
| 2024-05-03 | $16.85 | $234.11 | 24,023,200 | — | — |
| 2024-05-02 | $16.82 | $233.69 | 32,205,000 | — | — |
| 2024-05-01 | $16.92 | $235.08 | 39,350,700 | — | — |
| 2024-04-30 | $16.89 | $234.67 | 31,822,800 | — | — |
| 2024-04-29 | $17.02 | $236.47 | 42,383,300 | — | — |
| 2024-04-26 | $16.75 | $232.72 | 37,852,700 | — | — |
| 2024-04-25 | $16.58 | $230.36 | 46,680,400 | — | — |
| 2024-04-24 | $16.81 | $233.56 | 74,197,800 | — | — |
| 2024-04-23 | $16.50 | $229.25 | 47,805,000 | — | — |
| 2024-04-22 | $16.31 | $226.61 | 54,178,100 | — | — |
| 2024-04-19 | $16.51 | $229.39 | 45,820,400 | — | — |
| 2024-04-18 | $16.33 | $226.89 | 29,566,500 | — | — |
| 2024-04-17 | $16.12 | $223.97 | 27,177,500 | — | — |
| 2024-04-16 | $16.09 | $223.55 | 56,368,800 | — | — |
| 2024-04-15 | $16.24 | $225.64 | 40,249,900 | — | — |
| 2024-04-12 | $16.31 | $226.61 | 41,785,200 | — | — |
| 2024-04-11 | $16.42 | $228.14 | 40,831,200 | — | — |
| 2024-04-10 | $16.73 | $232.44 | 39,046,800 | — | — |
| 2024-04-09 | $16.90 | $234.81 | 32,785,000 | — | — |
| 2024-04-08 | $17.25 | $235.81 | 27,372,200 | — | — |
| 2024-04-05 | $17.42 | $238.13 | 37,769,000 | — | — |
| 2024-04-04 | $17.57 | $240.18 | 31,850,300 | — | — |
| 2024-04-03 | $17.61 | $240.73 | 38,155,900 | — | — |
| 2024-04-02 | $17.52 | $239.50 | 40,169,500 | — | — |
| 2024-04-01 | $17.50 | $239.22 | 31,980,100 | — | — |
| 2024-03-28 | $17.60 | $240.59 | 33,461,500 | — | — |
| 2024-03-27 | $17.55 | $239.91 | 37,488,400 | — | — |
| 2024-03-26 | $17.18 | $234.85 | 33,048,600 | — | — |
| 2024-03-25 | $17.12 | $234.03 | 30,944,600 | — | — |
| 2024-03-22 | $16.98 | $232.12 | 26,169,900 | — | — |
| 2024-03-21 | $17.16 | $234.58 | 34,446,700 | — | — |
| 2024-03-20 | $17.21 | $235.26 | 28,961,700 | — | — |
| 2024-03-19 | $17.17 | $234.71 | 26,144,600 | — | — |
| 2024-03-18 | $17.30 | $236.49 | 35,177,000 | — | — |
| 2024-03-15 | $17.05 | $233.07 | 93,104,700 | — | — |
| 2024-03-14 | $17.01 | $232.53 | 37,237,700 | — | — |
| 2024-03-13 | $17.19 | $234.99 | 32,339,800 | — | — |
| 2024-03-12 | $17.20 | $235.12 | 38,700,600 | — | — |
| 2024-03-11 | $17.33 | $236.90 | 29,541,600 | — | — |
| 2024-03-08 | $17.20 | $235.12 | 30,812,900 | — | — |
| 2024-03-07 | $17.05 | $233.07 | 27,325,100 | — | — |
| 2024-03-06 | $17.18 | $234.85 | 35,356,700 | — | — |
| 2024-03-05 | $17.17 | $234.71 | 43,337,900 | — | — |
| 2024-03-04 | $16.80 | $229.65 | 32,690,500 | — | — |
| 2024-03-01 | $16.98 | $232.12 | 27,552,700 | — | — |
| 2024-02-29 | $16.93 | $231.43 | 46,155,200 | — | — |
| 2024-02-28 | $16.96 | $231.84 | 33,531,100 | — | — |
| 2024-02-27 | $16.83 | $230.06 | 28,350,800 | — | — |
| 2024-02-26 | $16.60 | $226.92 | 26,815,900 | — | — |
| 2024-02-23 | $16.80 | $229.65 | 32,270,900 | — | — |
| 2024-02-22 | $16.59 | $226.78 | 59,974,500 | — | — |
| 2024-02-21 | $17.00 | $232.39 | 22,644,500 | — | — |
| 2024-02-20 | $16.91 | $231.16 | 29,103,900 | — | — |
| 2024-02-16 | $16.97 | $231.98 | 28,848,800 | — | — |
| 2024-02-15 | $17.09 | $233.62 | 25,926,700 | — | — |
| 2024-02-14 | $16.91 | $231.16 | 26,468,100 | — | — |
| 2024-02-13 | $16.90 | $231.02 | 29,734,600 | — | — |
| 2024-02-12 | $17.02 | $232.66 | 31,151,200 | — | — |
| 2024-02-09 | $16.84 | $230.20 | 44,427,100 | — | — |
| 2024-02-08 | $16.82 | $229.93 | 66,974,900 | — | — |
| 2024-02-07 | $17.33 | $236.90 | 33,871,800 | — | — |
| 2024-02-06 | $17.61 | $240.73 | 25,734,200 | — | — |
| 2024-02-05 | $17.73 | $242.37 | 31,496,900 | — | — |
| 2024-02-02 | $17.83 | $243.73 | 33,248,500 | — | — |
| 2024-02-01 | $18.04 | $246.61 | 71,660,400 | — | — |
| 2024-01-31 | $17.69 | $241.82 | 52,968,100 | — | — |
| 2024-01-30 | $17.53 | $239.63 | 54,946,400 | — | — |
| 2024-01-29 | $17.25 | $235.81 | 38,264,800 | — | — |
| 2024-01-26 | $17.29 | $236.35 | 38,567,300 | — | — |
| 2024-01-25 | $17.18 | $234.85 | 54,457,900 | — | — |
| 2024-01-24 | $16.68 | $228.01 | 79,217,000 | — | — |
| 2024-01-23 | $17.19 | $234.99 | 59,713,000 | — | — |
| 2024-01-22 | $16.80 | $229.65 | 44,093,400 | — | — |
| 2024-01-19 | $16.67 | $227.88 | 52,563,000 | — | — |
| 2024-01-18 | $16.40 | $224.19 | 35,127,800 | — | — |
| 2024-01-17 | $16.41 | $224.32 | 39,261,000 | — | — |
| 2024-01-16 | $16.44 | $224.73 | 39,033,400 | — | — |
| 2024-01-12 | $16.48 | $225.28 | 32,658,900 | — | — |
| 2024-01-11 | $16.23 | $221.86 | 59,137,500 | — | — |
| 2024-01-10 | $16.87 | $230.61 | 26,893,800 | — | — |
| 2024-01-09 | $16.95 | $231.71 | 30,338,400 | — | — |
| 2024-01-08 | $17.32 | $232.96 | 41,215,100 | — | — |
| 2024-01-05 | $17.47 | $234.98 | 33,311,400 | — | — |
| 2024-01-04 | $17.15 | $230.68 | 35,703,700 | — | — |
| 2024-01-03 | $17.23 | $231.75 | 33,612,400 | — | — |
| 2024-01-02 | $17.25 | $232.02 | 47,624,300 | — | — |