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
- 1982-02-16 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 | $22.04 | $32.91 | 6,321,600 | — | — |
| 2024-12-30 | $22.32 | $33.33 | 9,601,700 | — | — |
| 2024-12-27 | $22.77 | $34.00 | 6,927,200 | — | — |
| 2024-12-26 | $22.62 | $33.78 | 7,485,000 | — | — |
| 2024-12-24 | $22.42 | $33.48 | 3,026,000 | — | — |
| 2024-12-23 | $22.21 | $33.16 | 11,771,800 | — | — |
| 2024-12-20 | $22.09 | $32.99 | 13,253,200 | — | — |
| 2024-12-19 | $21.31 | $31.82 | 14,458,000 | — | — |
| 2024-12-18 | $21.20 | $31.66 | 23,681,800 | — | — |
| 2024-12-17 | $20.88 | $31.18 | 57,818,900 | — | — |
| 2024-12-16 | $16.51 | $24.65 | 6,926,800 | — | — |
| 2024-12-13 | $16.50 | $24.64 | 9,590,800 | — | — |
| 2024-12-12 | $16.81 | $25.10 | 9,833,300 | — | — |
| 2024-12-11 | $17.45 | $26.06 | 6,120,600 | — | — |
| 2024-12-10 | $17.35 | $25.91 | 5,539,900 | — | — |
| 2024-12-09 | $17.60 | $26.28 | 7,855,700 | — | — |
| 2024-12-06 | $17.33 | $25.88 | 5,038,600 | — | — |
| 2024-12-05 | $17.82 | $26.61 | 8,565,200 | — | — |
| 2024-12-04 | $17.80 | $26.58 | 9,404,100 | — | — |
| 2024-12-03 | $17.53 | $26.18 | 10,710,200 | — | — |
| 2024-12-02 | $16.65 | $24.86 | 5,618,200 | — | — |
| 2024-11-29 | $16.78 | $25.06 | 5,067,800 | — | — |
| 2024-11-27 | $16.57 | $24.74 | 9,728,100 | — | — |
| 2024-11-26 | $16.59 | $24.77 | 8,369,300 | — | — |
| 2024-11-25 | $16.69 | $24.92 | 13,077,200 | — | — |
| 2024-11-22 | $17.12 | $25.56 | 7,441,500 | — | — |
| 2024-11-21 | $17.08 | $25.50 | 8,347,200 | — | — |
| 2024-11-20 | $17.03 | $25.43 | 7,763,800 | — | — |
| 2024-11-19 | $16.81 | $25.10 | 7,146,200 | — | — |
| 2024-11-18 | $16.49 | $24.62 | 8,184,600 | — | — |
| 2024-11-15 | $16.43 | $24.53 | 8,734,100 | — | — |
| 2024-11-14 | $16.75 | $25.01 | 9,547,600 | — | — |
| 2024-11-13 | $16.94 | $25.30 | 4,649,600 | — | — |
| 2024-11-12 | $17.11 | $25.55 | 7,402,800 | — | — |
| 2024-11-11 | $17.37 | $25.94 | 7,463,500 | — | — |
| 2024-11-08 | $17.11 | $25.55 | 6,225,200 | — | — |
| 2024-11-07 | $17.50 | $26.13 | 11,518,900 | — | — |
| 2024-11-06 | $17.43 | $26.03 | 18,212,800 | — | — |
| 2024-11-05 | $18.77 | $28.03 | 5,036,100 | — | — |
| 2024-11-04 | $18.64 | $27.83 | 7,092,400 | — | — |
| 2024-11-01 | $18.45 | $27.55 | 7,100,000 | — | — |
| 2024-10-31 | $18.44 | $27.54 | 6,881,500 | — | — |
| 2024-10-30 | $18.59 | $27.76 | 6,343,400 | — | — |
| 2024-10-29 | $18.43 | $27.52 | 7,681,600 | — | — |
| 2024-10-28 | $18.37 | $27.43 | 3,978,000 | — | — |
| 2024-10-25 | $17.90 | $26.73 | 5,125,800 | — | — |
| 2024-10-24 | $18.25 | $27.25 | 5,479,500 | — | — |
| 2024-10-23 | $18.41 | $27.49 | 4,292,200 | — | — |
| 2024-10-22 | $18.38 | $27.45 | 3,719,900 | — | — |
| 2024-10-21 | $18.18 | $27.15 | 4,872,100 | — | — |
| 2024-10-18 | $17.95 | $26.80 | 3,605,500 | — | — |
| 2024-10-17 | $17.96 | $26.82 | 3,095,600 | — | — |
| 2024-10-16 | $18.02 | $26.91 | 4,141,200 | — | — |
| 2024-10-15 | $18.15 | $27.10 | 8,973,400 | — | — |
| 2024-10-14 | $17.24 | $25.74 | 4,135,800 | — | — |
| 2024-10-11 | $17.25 | $25.76 | 6,764,400 | — | — |
| 2024-10-10 | $17.41 | $26.00 | 4,855,200 | — | — |
| 2024-10-09 | $17.73 | $26.47 | 5,375,100 | — | — |
| 2024-10-08 | $17.53 | $26.18 | 4,580,000 | — | — |
| 2024-10-07 | $17.28 | $25.80 | 2,410,500 | — | — |
| 2024-10-04 | $17.49 | $26.12 | 4,669,500 | — | — |
| 2024-10-03 | $17.38 | $25.95 | 3,344,600 | — | — |
| 2024-10-02 | $17.46 | $26.07 | 5,699,900 | — | — |
| 2024-10-01 | $17.67 | $26.39 | 8,042,000 | — | — |
| 2024-09-30 | $18.02 | $26.91 | 6,174,800 | — | — |
| 2024-09-27 | $17.46 | $26.07 | 5,521,600 | — | — |
| 2024-09-26 | $17.74 | $26.49 | 4,871,900 | — | — |
| 2024-09-25 | $17.46 | $26.07 | 5,627,500 | — | — |
| 2024-09-24 | $17.73 | $26.47 | 6,604,300 | — | — |
| 2024-09-23 | $17.72 | $26.46 | 5,737,300 | — | — |
| 2024-09-20 | $17.51 | $26.15 | 11,154,000 | — | — |
| 2024-09-19 | $17.76 | $26.52 | 5,523,900 | — | — |
| 2024-09-18 | $17.88 | $26.70 | 5,386,900 | — | — |
| 2024-09-17 | $17.85 | $26.65 | 8,339,100 | — | — |
| 2024-09-16 | $18.07 | $26.98 | 4,808,000 | — | — |
| 2024-09-13 | $18.41 | $27.49 | 7,876,000 | — | — |
| 2024-09-12 | $18.01 | $26.89 | 7,706,800 | — | — |
| 2024-09-11 | $17.96 | $26.82 | 8,703,000 | — | — |
| 2024-09-10 | $17.52 | $26.16 | 9,158,600 | — | — |
| 2024-09-09 | $17.80 | $26.58 | 7,193,500 | — | — |
| 2024-09-06 | $18.08 | $27.00 | 8,537,000 | — | — |
| 2024-09-05 | $18.43 | $27.52 | 5,961,600 | — | — |
| 2024-09-04 | $18.96 | $28.31 | 12,478,200 | — | — |
| 2024-09-03 | $18.52 | $27.65 | 10,808,500 | — | — |
| 2024-08-30 | $18.87 | $28.18 | 10,070,600 | — | — |
| 2024-08-29 | $18.73 | $27.97 | 8,519,600 | — | — |
| 2024-08-28 | $18.56 | $27.71 | 4,342,500 | — | — |
| 2024-08-27 | $18.76 | $28.01 | 3,983,400 | — | — |
| 2024-08-26 | $18.60 | $27.77 | 4,279,500 | — | — |
| 2024-08-23 | $18.56 | $27.71 | 5,133,200 | — | — |
| 2024-08-22 | $18.39 | $27.46 | 5,776,100 | — | — |
| 2024-08-21 | $18.13 | $27.07 | 4,640,600 | — | — |
| 2024-08-20 | $18.27 | $27.28 | 4,283,300 | — | — |
| 2024-08-19 | $18.29 | $27.31 | 7,817,900 | — | — |
| 2024-08-16 | $18.26 | $27.27 | 5,640,100 | — | — |
| 2024-08-15 | $18.33 | $27.37 | 8,984,300 | — | — |
| 2024-08-14 | $18.01 | $26.89 | 16,079,300 | — | — |
| 2024-08-13 | $17.13 | $25.58 | 7,728,500 | — | — |
| 2024-08-12 | $17.08 | $25.50 | 5,393,300 | — | — |
| 2024-08-09 | $17.43 | $26.03 | 7,333,500 | — | — |
| 2024-08-08 | $17.16 | $25.62 | 8,850,500 | — | — |
| 2024-08-07 | $16.79 | $25.07 | 6,596,400 | — | — |
| 2024-08-06 | $16.91 | $25.25 | 10,189,300 | — | — |
| 2024-08-05 | $16.68 | $24.91 | 12,808,800 | — | — |
| 2024-08-02 | $16.99 | $25.37 | 12,080,600 | — | — |
| 2024-08-01 | $17.54 | $26.19 | 15,705,500 | — | — |
| 2024-07-31 | $17.43 | $26.03 | 29,987,300 | — | — |
| 2024-07-30 | $16.41 | $24.50 | 10,176,400 | — | — |
| 2024-07-29 | $16.67 | $24.89 | 7,961,300 | — | — |
| 2024-07-26 | $17.10 | $25.53 | 9,088,500 | — | — |
| 2024-07-25 | $16.80 | $25.09 | 10,311,800 | — | — |
| 2024-07-24 | $16.50 | $24.64 | 8,259,200 | — | — |
| 2024-07-23 | $16.95 | $25.31 | 9,466,500 | — | — |
| 2024-07-22 | $16.98 | $25.36 | 6,213,600 | — | — |
| 2024-07-19 | $16.81 | $25.10 | 7,446,800 | — | — |
| 2024-07-18 | $16.34 | $24.40 | 11,501,700 | — | — |
| 2024-07-17 | $16.38 | $24.46 | 8,822,000 | — | — |
| 2024-07-16 | $16.65 | $24.86 | 8,416,700 | — | — |
| 2024-07-15 | $17.08 | $25.50 | 5,732,300 | — | — |
| 2024-07-12 | $17.28 | $25.80 | 7,440,200 | — | — |
| 2024-07-11 | $17.10 | $25.53 | 11,985,900 | — | — |
| 2024-07-10 | $16.98 | $25.36 | 13,868,200 | — | — |
| 2024-07-09 | $15.81 | $23.61 | 11,805,600 | — | — |
| 2024-07-08 | $16.36 | $24.43 | 5,806,300 | — | — |
| 2024-07-05 | $16.40 | $24.49 | 6,547,400 | — | — |
| 2024-07-03 | $16.82 | $25.12 | 3,979,100 | — | — |
| 2024-07-02 | $16.55 | $24.71 | 7,818,300 | — | — |
| 2024-07-01 | $16.34 | $24.40 | 18,722,200 | — | — |
| 2024-06-28 | $16.25 | $24.26 | 7,805,200 | — | — |
| 2024-06-27 | $16.26 | $24.28 | 6,462,200 | — | — |
| 2024-06-26 | $16.25 | $24.26 | 8,568,600 | — | — |
| 2024-06-25 | $16.50 | $24.64 | 12,001,200 | — | — |
| 2024-06-24 | $16.49 | $24.62 | 7,565,000 | — | — |
| 2024-06-21 | $16.96 | $25.33 | 7,844,800 | — | — |
| 2024-06-20 | $17.06 | $25.47 | 8,225,700 | — | — |
| 2024-06-18 | $17.01 | $25.40 | 6,883,500 | — | — |
| 2024-06-17 | $17.12 | $25.56 | 6,153,700 | — | — |
| 2024-06-14 | $17.16 | $25.62 | 9,716,500 | — | — |
| 2024-06-13 | $17.40 | $25.98 | 11,222,200 | — | — |
| 2024-06-12 | $17.22 | $25.71 | 9,708,100 | — | — |
| 2024-06-11 | $17.34 | $25.89 | 11,027,900 | — | — |
| 2024-06-10 | $16.85 | $25.16 | 8,188,800 | — | — |
| 2024-06-07 | $16.82 | $25.12 | 6,991,300 | — | — |
| 2024-06-06 | $16.61 | $24.80 | 6,988,400 | — | — |
| 2024-06-05 | $16.88 | $25.21 | 7,300,900 | — | — |
| 2024-06-04 | $16.63 | $24.83 | 7,509,400 | — | — |
| 2024-06-03 | $16.98 | $25.36 | 9,529,500 | — | — |
| 2024-05-31 | $16.93 | $25.28 | 12,779,000 | — | — |
| 2024-05-30 | $16.90 | $25.24 | 6,422,100 | — | — |
| 2024-05-29 | $16.45 | $24.56 | 5,132,800 | — | — |
| 2024-05-28 | $16.76 | $25.03 | 6,833,400 | — | — |
| 2024-05-24 | $16.60 | $24.79 | 6,583,700 | — | — |
| 2024-05-23 | $16.76 | $25.03 | 8,394,900 | — | — |
| 2024-05-22 | $16.88 | $25.21 | 12,798,100 | — | — |
| 2024-05-21 | $16.59 | $24.77 | 8,967,100 | — | — |
| 2024-05-20 | $16.81 | $25.10 | 7,977,100 | — | — |
| 2024-05-17 | $16.29 | $24.32 | 7,790,000 | — | — |
| 2024-05-16 | $16.30 | $24.34 | 16,646,000 | — | — |
| 2024-05-15 | $16.78 | $25.06 | 12,698,400 | — | — |
| 2024-05-14 | $17.09 | $25.52 | 14,462,600 | — | — |
| 2024-05-13 | $16.88 | $25.21 | 18,576,400 | — | — |
| 2024-05-10 | $16.25 | $24.26 | 13,820,200 | — | — |
| 2024-05-09 | $16.00 | $23.89 | 16,780,300 | — | — |
| 2024-05-08 | $15.74 | $23.50 | 38,497,800 | — | — |
| 2024-05-07 | $13.95 | $20.83 | 13,632,000 | — | — |
| 2024-05-06 | $14.06 | $20.99 | 9,146,500 | — | — |
| 2024-05-03 | $13.98 | $20.88 | 7,051,100 | — | — |
| 2024-05-02 | $14.08 | $21.02 | 8,987,400 | — | — |
| 2024-05-01 | $13.98 | $20.88 | 9,671,000 | — | — |
| 2024-04-30 | $14.05 | $20.98 | 8,541,700 | — | — |
| 2024-04-29 | $14.10 | $21.05 | 10,470,500 | — | — |
| 2024-04-26 | $13.81 | $20.62 | 10,278,700 | — | — |
| 2024-04-25 | $13.25 | $19.79 | 8,522,100 | — | — |
| 2024-04-24 | $13.01 | $19.43 | 7,499,700 | — | — |
| 2024-04-23 | $13.01 | $19.43 | 8,982,100 | — | — |
| 2024-04-22 | $12.88 | $19.23 | 7,945,200 | — | — |
| 2024-04-19 | $12.86 | $19.20 | 10,125,000 | — | — |
| 2024-04-18 | $12.78 | $19.08 | 8,957,300 | — | — |
| 2024-04-17 | $13.18 | $19.68 | 6,571,600 | — | — |
| 2024-04-16 | $13.09 | $19.55 | 8,088,000 | — | — |
| 2024-04-15 | $13.23 | $19.76 | 13,512,300 | — | — |
| 2024-04-12 | $13.30 | $19.86 | 15,238,800 | — | — |
| 2024-04-11 | $13.87 | $20.71 | 9,571,300 | — | — |
| 2024-04-10 | $13.85 | $20.68 | 6,205,300 | — | — |
| 2024-04-09 | $13.97 | $20.86 | 10,199,900 | — | — |
| 2024-04-08 | $14.20 | $21.20 | 6,724,200 | — | — |
| 2024-04-05 | $14.25 | $21.28 | 9,242,700 | — | — |
| 2024-04-04 | $13.93 | $20.80 | 8,246,300 | — | — |
| 2024-04-03 | $14.12 | $21.08 | 8,607,100 | — | — |
| 2024-04-02 | $13.86 | $20.70 | 6,692,700 | — | — |
| 2024-04-01 | $13.91 | $20.77 | 5,683,200 | — | — |
| 2024-03-28 | $14.11 | $21.07 | 10,247,100 | — | — |
| 2024-03-27 | $14.43 | $21.55 | 12,252,200 | — | — |
| 2024-03-26 | $14.14 | $21.11 | 7,543,000 | — | — |
| 2024-03-25 | $14.06 | $20.99 | 8,037,400 | — | — |
| 2024-03-22 | $13.89 | $20.74 | 9,282,600 | — | — |
| 2024-03-21 | $13.75 | $20.53 | 7,924,500 | — | — |
| 2024-03-20 | $13.48 | $20.13 | 3,552,100 | — | — |
| 2024-03-19 | $13.35 | $19.93 | 4,843,400 | — | — |
| 2024-03-18 | $13.32 | $19.89 | 4,159,100 | — | — |
| 2024-03-15 | $13.43 | $20.05 | 6,235,400 | — | — |
| 2024-03-14 | $13.50 | $20.16 | 10,773,800 | — | — |
| 2024-03-13 | $13.65 | $20.38 | 7,104,200 | — | — |
| 2024-03-12 | $13.49 | $20.14 | 7,610,200 | — | — |
| 2024-03-11 | $13.35 | $19.93 | 6,579,700 | — | — |
| 2024-03-08 | $13.62 | $20.34 | 10,115,400 | — | — |
| 2024-03-07 | $13.71 | $20.47 | 12,139,400 | — | — |
| 2024-03-06 | $13.53 | $20.20 | 7,447,400 | — | — |
| 2024-03-05 | $13.54 | $20.22 | 12,058,800 | — | — |
| 2024-03-04 | $13.44 | $20.07 | 14,026,600 | — | — |
| 2024-03-01 | $13.50 | $20.16 | 9,125,100 | — | — |
| 2024-02-29 | $13.15 | $19.64 | 10,546,600 | — | — |
| 2024-02-28 | $13.09 | $19.55 | 8,047,800 | — | — |
| 2024-02-27 | $13.30 | $19.86 | 7,961,700 | — | — |
| 2024-02-26 | $13.29 | $19.85 | 16,817,600 | — | — |
| 2024-02-23 | $12.89 | $19.25 | 12,560,900 | — | — |
| 2024-02-22 | $13.05 | $19.49 | 7,834,500 | — | — |
| 2024-02-21 | $13.00 | $19.41 | 9,343,900 | — | — |
| 2024-02-20 | $13.07 | $19.52 | 11,815,600 | — | — |
| 2024-02-16 | $13.02 | $19.44 | 5,690,000 | — | — |
| 2024-02-15 | $13.20 | $19.71 | 12,420,700 | — | — |
| 2024-02-14 | $13.17 | $19.67 | 7,693,500 | — | — |
| 2024-02-13 | $12.92 | $19.29 | 11,011,200 | — | — |
| 2024-02-12 | $12.91 | $19.28 | 23,061,600 | — | — |
| 2024-02-09 | $12.01 | $17.93 | 6,326,500 | — | — |
| 2024-02-08 | $12.09 | $18.05 | 7,089,000 | — | — |
| 2024-02-07 | $12.14 | $18.13 | 6,835,800 | — | — |
| 2024-02-06 | $12.25 | $18.29 | 9,900,100 | — | — |
| 2024-02-05 | $12.38 | $18.49 | 14,434,600 | — | — |
| 2024-02-02 | $12.28 | $18.34 | 11,918,700 | — | — |
| 2024-02-01 | $12.46 | $18.61 | 16,255,700 | — | — |
| 2024-01-31 | $12.10 | $18.07 | 29,905,800 | — | — |
| 2024-01-30 | $11.73 | $17.52 | 31,652,800 | — | — |
| 2024-01-29 | $11.83 | $17.66 | 9,383,900 | — | — |
| 2024-01-26 | $11.91 | $17.78 | 8,070,500 | — | — |
| 2024-01-25 | $11.83 | $17.66 | 9,313,800 | — | — |
| 2024-01-24 | $11.97 | $17.87 | 15,431,600 | — | — |
| 2024-01-23 | $11.99 | $17.90 | 21,122,400 | — | — |
| 2024-01-22 | $11.49 | $17.16 | 13,519,400 | — | — |
| 2024-01-19 | $11.18 | $16.69 | 10,018,500 | — | — |
| 2024-01-18 | $10.99 | $16.41 | 5,326,900 | — | — |
| 2024-01-17 | $11.03 | $16.47 | 12,176,300 | — | — |
| 2024-01-16 | $11.00 | $16.43 | 14,809,700 | — | — |
| 2024-01-12 | $11.32 | $16.90 | 8,409,200 | — | — |
| 2024-01-11 | $11.40 | $17.02 | 8,090,000 | — | — |
| 2024-01-10 | $11.49 | $17.16 | 11,831,700 | — | — |
| 2024-01-09 | $11.40 | $17.02 | 12,588,500 | — | — |
| 2024-01-08 | $11.47 | $17.13 | 14,130,500 | — | — |
| 2024-01-05 | $11.33 | $16.92 | 11,789,600 | — | — |
| 2024-01-04 | $10.88 | $16.25 | 13,812,400 | — | — |
| 2024-01-03 | $10.95 | $16.35 | 14,526,700 | — | — |
| 2024-01-02 | $10.67 | $15.93 | 13,367,700 | — | — |