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
- 1980-03-17 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 | $21.46 | $60.29 | 3,180,900 | — | — |
| 2024-12-30 | $21.41 | $60.14 | 6,002,200 | — | — |
| 2024-12-27 | $21.77 | $61.16 | 3,701,500 | — | — |
| 2024-12-26 | $22.12 | $62.14 | 4,142,100 | — | — |
| 2024-12-24 | $21.88 | $61.47 | 1,835,900 | — | — |
| 2024-12-23 | $22.03 | $61.89 | 4,072,200 | — | — |
| 2024-12-20 | $22.28 | $62.59 | 6,800,100 | — | — |
| 2024-12-19 | $21.67 | $60.88 | 7,743,000 | — | — |
| 2024-12-18 | $22.25 | $62.50 | 10,776,900 | — | — |
| 2024-12-17 | $22.59 | $63.46 | 7,713,500 | — | — |
| 2024-12-16 | $21.62 | $60.73 | 7,471,500 | — | — |
| 2024-12-13 | $21.08 | $59.22 | 4,238,900 | — | — |
| 2024-12-12 | $21.02 | $59.05 | 3,962,300 | — | — |
| 2024-12-11 | $21.28 | $59.78 | 5,214,400 | — | — |
| 2024-12-10 | $20.85 | $58.57 | 4,666,900 | — | — |
| 2024-12-09 | $21.34 | $59.70 | 4,799,500 | — | — |
| 2024-12-06 | $21.05 | $58.88 | 5,304,000 | — | — |
| 2024-12-05 | $20.43 | $57.15 | 3,782,700 | — | — |
| 2024-12-04 | $20.79 | $58.16 | 3,426,600 | — | — |
| 2024-12-03 | $20.86 | $58.35 | 5,704,100 | — | — |
| 2024-12-02 | $20.87 | $58.38 | 7,737,400 | — | — |
| 2024-11-29 | $20.23 | $56.59 | 1,565,200 | — | — |
| 2024-11-27 | $20.36 | $56.95 | 2,909,900 | — | — |
| 2024-11-26 | $20.43 | $57.15 | 3,880,500 | — | — |
| 2024-11-25 | $20.43 | $57.15 | 6,131,000 | — | — |
| 2024-11-22 | $19.74 | $55.22 | 5,078,800 | — | — |
| 2024-11-21 | $18.79 | $52.56 | 4,267,900 | — | — |
| 2024-11-20 | $18.65 | $52.17 | 4,547,400 | — | — |
| 2024-11-19 | $19.29 | $53.96 | 6,336,100 | — | — |
| 2024-11-18 | $19.59 | $54.80 | 4,529,100 | — | — |
| 2024-11-15 | $20.16 | $56.39 | 7,264,300 | — | — |
| 2024-11-14 | $20.28 | $56.73 | 4,505,000 | — | — |
| 2024-11-13 | $20.00 | $55.95 | 6,938,000 | — | — |
| 2024-11-12 | $20.27 | $56.70 | 5,909,900 | — | — |
| 2024-11-11 | $20.76 | $58.07 | 4,089,200 | — | — |
| 2024-11-08 | $20.96 | $58.63 | 5,265,700 | — | — |
| 2024-11-07 | $21.63 | $60.51 | 4,581,600 | — | — |
| 2024-11-06 | $20.82 | $58.24 | 6,734,100 | — | — |
| 2024-11-05 | $21.38 | $59.81 | 7,566,100 | — | — |
| 2024-11-04 | $21.48 | $60.09 | 5,622,100 | — | — |
| 2024-11-01 | $21.05 | $58.88 | 5,309,700 | — | — |
| 2024-10-31 | $20.71 | $57.93 | 9,846,300 | — | — |
| 2024-10-30 | $22.26 | $62.27 | 20,956,300 | — | — |
| 2024-10-29 | $21.63 | $60.51 | 29,999,600 | — | — |
| 2024-10-28 | $17.03 | $47.64 | 13,435,800 | — | — |
| 2024-10-25 | $16.73 | $46.80 | 7,155,000 | — | — |
| 2024-10-24 | $16.57 | $46.35 | 6,870,200 | — | — |
| 2024-10-23 | $17.20 | $48.11 | 8,639,900 | — | — |
| 2024-10-22 | $17.78 | $49.74 | 9,693,400 | — | — |
| 2024-10-21 | $18.18 | $50.86 | 11,455,700 | — | — |
| 2024-10-18 | $19.60 | $54.83 | 4,369,600 | — | — |
| 2024-10-17 | $19.79 | $55.36 | 5,876,300 | — | — |
| 2024-10-16 | $19.55 | $54.69 | 5,111,600 | — | — |
| 2024-10-15 | $19.49 | $54.52 | 5,428,300 | — | — |
| 2024-10-14 | $19.36 | $54.16 | 7,835,000 | — | — |
| 2024-10-11 | $20.33 | $56.87 | 5,068,400 | — | — |
| 2024-10-10 | $20.25 | $56.65 | 3,958,900 | — | — |
| 2024-10-09 | $19.98 | $55.89 | 4,954,200 | — | — |
| 2024-10-08 | $19.90 | $55.67 | 4,086,600 | — | — |
| 2024-10-07 | $19.84 | $55.50 | 7,734,300 | — | — |
| 2024-10-04 | $21.31 | $59.61 | 9,642,200 | — | — |
| 2024-10-03 | $19.53 | $54.63 | 4,117,100 | — | — |
| 2024-10-02 | $19.49 | $54.52 | 3,645,700 | — | — |
| 2024-10-01 | $19.93 | $55.75 | 8,454,400 | — | — |
| 2024-09-30 | $19.95 | $55.81 | 5,372,700 | — | — |
| 2024-09-27 | $19.57 | $54.74 | 4,971,200 | — | — |
| 2024-09-26 | $19.25 | $53.85 | 4,272,100 | — | — |
| 2024-09-25 | $18.40 | $51.47 | 6,291,000 | — | — |
| 2024-09-24 | $18.75 | $52.45 | 6,325,000 | — | — |
| 2024-09-23 | $18.35 | $51.33 | 6,076,600 | — | — |
| 2024-09-20 | $18.65 | $52.17 | 23,115,600 | — | — |
| 2024-09-19 | $18.65 | $52.17 | 8,168,900 | — | — |
| 2024-09-18 | $19.11 | $53.46 | 11,218,400 | — | — |
| 2024-09-17 | $18.40 | $51.47 | 5,325,600 | — | — |
| 2024-09-16 | $18.20 | $50.91 | 5,048,300 | — | — |
| 2024-09-13 | $18.70 | $52.31 | 5,880,700 | — | — |
| 2024-09-12 | $17.24 | $48.23 | 4,191,000 | — | — |
| 2024-09-11 | $17.54 | $49.07 | 3,504,600 | — | — |
| 2024-09-10 | $17.62 | $49.29 | 3,469,400 | — | — |
| 2024-09-09 | $17.58 | $48.93 | 6,129,200 | — | — |
| 2024-09-06 | $17.68 | $49.20 | 6,113,300 | — | — |
| 2024-09-05 | $17.84 | $49.65 | 5,074,200 | — | — |
| 2024-09-04 | $18.01 | $50.12 | 11,309,300 | — | — |
| 2024-09-03 | $18.83 | $52.40 | 7,903,700 | — | — |
| 2024-08-30 | $18.21 | $50.68 | 9,409,800 | — | — |
| 2024-08-29 | $18.43 | $51.29 | 4,901,100 | — | — |
| 2024-08-28 | $18.25 | $50.79 | 8,449,000 | — | — |
| 2024-08-27 | $17.79 | $49.51 | 4,787,700 | — | — |
| 2024-08-26 | $17.70 | $49.26 | 5,143,200 | — | — |
| 2024-08-23 | $17.08 | $47.53 | 3,323,400 | — | — |
| 2024-08-22 | $16.60 | $46.20 | 3,058,100 | — | — |
| 2024-08-21 | $17.03 | $47.39 | 3,567,700 | — | — |
| 2024-08-20 | $16.71 | $46.50 | 5,041,800 | — | — |
| 2024-08-19 | $16.98 | $47.26 | 5,119,500 | — | — |
| 2024-08-16 | $16.88 | $46.98 | 6,005,900 | — | — |
| 2024-08-15 | $17.37 | $48.34 | 5,296,800 | — | — |
| 2024-08-14 | $16.83 | $46.84 | 6,690,900 | — | — |
| 2024-08-13 | $17.80 | $49.54 | 8,299,400 | — | — |
| 2024-08-12 | $16.59 | $46.17 | 7,252,500 | — | — |
| 2024-08-09 | $17.40 | $48.42 | 6,614,100 | — | — |
| 2024-08-08 | $17.79 | $49.51 | 8,760,700 | — | — |
| 2024-08-07 | $17.60 | $48.98 | 17,423,900 | — | — |
| 2024-08-06 | $16.44 | $45.75 | 12,549,400 | — | — |
| 2024-08-05 | $16.07 | $44.72 | 14,405,900 | — | — |
| 2024-08-02 | $16.06 | $44.70 | 11,212,400 | — | — |
| 2024-08-01 | $16.54 | $46.03 | 7,141,300 | — | — |
| 2024-07-31 | $16.96 | $47.20 | 5,619,400 | — | — |
| 2024-07-30 | $16.58 | $46.14 | 3,970,400 | — | — |
| 2024-07-29 | $16.34 | $45.47 | 4,906,900 | — | — |
| 2024-07-26 | $16.39 | $45.61 | 4,213,300 | — | — |
| 2024-07-25 | $16.07 | $44.72 | 4,015,200 | — | — |
| 2024-07-24 | $15.97 | $44.44 | 6,323,500 | — | — |
| 2024-07-23 | $16.27 | $45.28 | 5,137,400 | — | — |
| 2024-07-22 | $16.28 | $45.31 | 5,155,700 | — | — |
| 2024-07-19 | $16.38 | $45.59 | 7,727,500 | — | — |
| 2024-07-18 | $16.03 | $44.61 | 10,838,700 | — | — |
| 2024-07-17 | $16.15 | $44.95 | 32,408,400 | — | — |
| 2024-07-16 | $14.22 | $39.57 | 7,351,400 | — | — |
| 2024-07-15 | $13.33 | $37.10 | 5,853,800 | — | — |
| 2024-07-12 | $13.75 | $38.27 | 6,286,900 | — | — |
| 2024-07-11 | $13.42 | $37.35 | 7,026,000 | — | — |
| 2024-07-10 | $12.74 | $35.46 | 5,745,500 | — | — |
| 2024-07-09 | $12.98 | $36.12 | 4,818,600 | — | — |
| 2024-07-08 | $13.45 | $37.43 | 5,552,200 | — | — |
| 2024-07-05 | $12.95 | $36.04 | 5,758,100 | — | — |
| 2024-07-03 | $13.00 | $36.18 | 3,004,000 | — | — |
| 2024-07-02 | $12.83 | $35.71 | 7,035,800 | — | — |
| 2024-07-01 | $12.84 | $35.73 | 8,256,700 | — | — |
| 2024-06-28 | $13.50 | $37.57 | 8,068,500 | — | — |
| 2024-06-27 | $13.80 | $38.41 | 4,874,500 | — | — |
| 2024-06-26 | $14.07 | $39.16 | 4,773,100 | — | — |
| 2024-06-25 | $14.13 | $39.32 | 7,755,400 | — | — |
| 2024-06-24 | $14.71 | $40.94 | 8,839,300 | — | — |
| 2024-06-21 | $14.31 | $39.83 | 11,643,700 | — | — |
| 2024-06-20 | $13.91 | $38.71 | 5,881,200 | — | — |
| 2024-06-18 | $13.67 | $38.04 | 7,916,700 | — | — |
| 2024-06-17 | $13.81 | $38.43 | 6,826,900 | — | — |
| 2024-06-14 | $13.64 | $37.96 | 6,944,400 | — | — |
| 2024-06-13 | $13.72 | $38.18 | 4,437,100 | — | — |
| 2024-06-12 | $13.80 | $38.41 | 6,365,400 | — | — |
| 2024-06-11 | $13.54 | $37.68 | 8,188,100 | — | — |
| 2024-06-10 | $13.16 | $36.62 | 7,642,800 | — | — |
| 2024-06-07 | $13.58 | $37.54 | 9,836,800 | — | — |
| 2024-06-06 | $13.57 | $37.52 | 7,869,200 | — | — |
| 2024-06-05 | $13.47 | $37.24 | 6,116,000 | — | — |
| 2024-06-04 | $13.12 | $36.27 | 7,174,000 | — | — |
| 2024-06-03 | $13.81 | $38.18 | 12,590,000 | — | — |
| 2024-05-31 | $13.28 | $36.71 | 21,253,600 | — | — |
| 2024-05-30 | $12.33 | $34.09 | 9,112,200 | — | — |
| 2024-05-29 | $12.04 | $33.29 | 10,574,900 | — | — |
| 2024-05-28 | $12.35 | $34.14 | 13,895,900 | — | — |
| 2024-05-24 | $12.34 | $34.11 | 20,023,500 | — | — |
| 2024-05-23 | $11.97 | $33.09 | 27,051,700 | — | — |
| 2024-05-22 | $12.33 | $34.09 | 18,803,100 | — | — |
| 2024-05-21 | $12.46 | $34.45 | 6,582,500 | — | — |
| 2024-05-20 | $12.32 | $34.06 | 6,205,100 | — | — |
| 2024-05-17 | $12.76 | $35.28 | 4,383,600 | — | — |
| 2024-05-16 | $13.04 | $36.05 | 4,888,300 | — | — |
| 2024-05-15 | $12.79 | $35.36 | 6,811,000 | — | — |
| 2024-05-14 | $12.86 | $35.55 | 7,718,500 | — | — |
| 2024-05-13 | $12.82 | $35.44 | 8,665,200 | — | — |
| 2024-05-10 | $12.43 | $34.36 | 4,611,800 | — | — |
| 2024-05-09 | $12.73 | $35.19 | 4,384,400 | — | — |
| 2024-05-08 | $12.59 | $34.81 | 5,223,400 | — | — |
| 2024-05-07 | $12.67 | $35.03 | 3,815,400 | — | — |
| 2024-05-06 | $12.77 | $35.30 | 5,067,700 | — | — |
| 2024-05-03 | $12.61 | $34.86 | 5,091,500 | — | — |
| 2024-05-02 | $12.56 | $34.72 | 4,408,500 | — | — |
| 2024-05-01 | $12.18 | $33.67 | 5,669,400 | — | — |
| 2024-04-30 | $12.46 | $34.45 | 6,384,000 | — | — |
| 2024-04-29 | $12.89 | $35.64 | 7,775,500 | — | — |
| 2024-04-26 | $12.64 | $34.94 | 5,770,300 | — | — |
| 2024-04-25 | $12.62 | $34.89 | 5,999,200 | — | — |
| 2024-04-24 | $12.99 | $35.91 | 6,500,400 | — | — |
| 2024-04-23 | $12.95 | $35.80 | 7,013,800 | — | — |
| 2024-04-22 | $12.79 | $35.36 | 6,568,600 | — | — |
| 2024-04-19 | $12.83 | $35.47 | 7,550,800 | — | — |
| 2024-04-18 | $12.67 | $35.03 | 6,884,100 | — | — |
| 2024-04-17 | $12.25 | $33.87 | 6,857,200 | — | — |
| 2024-04-16 | $12.57 | $34.75 | 10,500,200 | — | — |
| 2024-04-15 | $12.15 | $33.59 | 9,532,000 | — | — |
| 2024-04-12 | $12.11 | $33.48 | 15,925,700 | — | — |
| 2024-04-11 | $13.13 | $36.30 | 5,945,600 | — | — |
| 2024-04-10 | $13.50 | $37.32 | 10,966,700 | — | — |
| 2024-04-09 | $13.95 | $38.57 | 7,767,100 | — | — |
| 2024-04-08 | $13.52 | $37.38 | 9,221,600 | — | — |
| 2024-04-05 | $13.76 | $38.04 | 4,364,600 | — | — |
| 2024-04-04 | $13.83 | $38.23 | 6,161,700 | — | — |
| 2024-04-03 | $13.91 | $38.46 | 8,129,900 | — | — |
| 2024-04-02 | $14.28 | $39.48 | 81,235,300 | — | — |
| 2024-04-01 | $15.30 | $42.30 | 5,786,100 | — | — |
| 2024-03-28 | $15.34 | $42.41 | 9,844,700 | — | — |
| 2024-03-27 | $15.09 | $41.72 | 6,843,500 | — | — |
| 2024-03-26 | $14.26 | $39.42 | 5,436,000 | — | — |
| 2024-03-25 | $14.47 | $40.00 | 6,689,500 | — | — |
| 2024-03-22 | $14.09 | $38.95 | 7,754,800 | — | — |
| 2024-03-21 | $14.54 | $40.20 | 4,710,700 | — | — |
| 2024-03-20 | $14.42 | $39.87 | 6,453,700 | — | — |
| 2024-03-19 | $14.50 | $40.09 | 7,420,300 | — | — |
| 2024-03-18 | $14.39 | $39.78 | 7,508,500 | — | — |
| 2024-03-15 | $14.78 | $40.86 | 31,918,900 | — | — |
| 2024-03-14 | $14.60 | $40.36 | 10,771,400 | — | — |
| 2024-03-13 | $15.50 | $42.85 | 7,541,300 | — | — |
| 2024-03-12 | $15.58 | $43.07 | 7,288,500 | — | — |
| 2024-03-11 | $16.00 | $44.23 | 5,833,300 | — | — |
| 2024-03-08 | $16.10 | $44.51 | 5,987,200 | — | — |
| 2024-03-07 | $16.09 | $44.23 | 5,242,200 | — | — |
| 2024-03-06 | $15.82 | $43.49 | 5,661,200 | — | — |
| 2024-03-05 | $15.82 | $43.49 | 5,836,600 | — | — |
| 2024-03-04 | $15.73 | $43.24 | 7,225,700 | — | — |
| 2024-03-01 | $16.24 | $44.65 | 8,169,700 | — | — |
| 2024-02-29 | $16.34 | $44.92 | 29,079,600 | — | — |
| 2024-02-28 | $16.17 | $44.45 | 5,485,700 | — | — |
| 2024-02-27 | $16.07 | $44.18 | 6,712,700 | — | — |
| 2024-02-26 | $15.50 | $42.61 | 8,362,400 | — | — |
| 2024-02-23 | $15.98 | $43.93 | 5,204,600 | — | — |
| 2024-02-22 | $15.90 | $43.71 | 5,818,500 | — | — |
| 2024-02-21 | $15.97 | $43.90 | 7,966,500 | — | — |
| 2024-02-20 | $16.20 | $44.54 | 8,351,200 | — | — |
| 2024-02-16 | $16.65 | $45.77 | 7,865,600 | — | — |
| 2024-02-15 | $17.05 | $46.87 | 6,276,900 | — | — |
| 2024-02-14 | $17.20 | $47.28 | 7,466,800 | — | — |
| 2024-02-13 | $16.44 | $45.20 | 11,969,500 | — | — |
| 2024-02-12 | $17.44 | $47.94 | 15,008,400 | — | — |
| 2024-02-09 | $15.30 | $42.06 | 7,380,600 | — | — |
| 2024-02-08 | $15.35 | $42.20 | 10,824,300 | — | — |
| 2024-02-07 | $15.31 | $42.09 | 29,213,200 | — | — |
| 2024-02-06 | $16.95 | $46.60 | 11,273,200 | — | — |
| 2024-02-05 | $16.53 | $45.44 | 10,263,300 | — | — |
| 2024-02-02 | $16.67 | $45.83 | 8,218,300 | — | — |
| 2024-02-01 | $16.83 | $46.27 | 8,280,300 | — | — |
| 2024-01-31 | $16.46 | $45.25 | 8,345,600 | — | — |
| 2024-01-30 | $17.22 | $47.34 | 5,231,400 | — | — |
| 2024-01-29 | $17.53 | $48.19 | 5,166,600 | — | — |
| 2024-01-26 | $17.35 | $47.70 | 9,588,700 | — | — |
| 2024-01-25 | $17.05 | $46.87 | 8,356,000 | — | — |
| 2024-01-24 | $16.81 | $46.21 | 6,449,300 | — | — |
| 2024-01-23 | $16.72 | $45.97 | 5,516,000 | — | — |
| 2024-01-22 | $16.49 | $45.33 | 7,250,700 | — | — |
| 2024-01-19 | $15.71 | $43.19 | 5,798,600 | — | — |
| 2024-01-18 | $15.32 | $42.12 | 5,388,200 | — | — |
| 2024-01-17 | $15.25 | $41.92 | 8,985,900 | — | — |
| 2024-01-16 | $15.43 | $42.42 | 8,577,600 | — | — |
| 2024-01-12 | $16.21 | $44.56 | 7,198,400 | — | — |
| 2024-01-11 | $16.96 | $46.62 | 5,557,900 | — | — |
| 2024-01-10 | $17.30 | $47.56 | 6,116,000 | — | — |
| 2024-01-09 | $17.16 | $47.17 | 6,152,800 | — | — |
| 2024-01-08 | $17.33 | $47.64 | 4,766,600 | — | — |
| 2024-01-05 | $16.90 | $46.46 | 5,262,500 | — | — |
| 2024-01-04 | $16.94 | $46.57 | 7,764,500 | — | — |
| 2024-01-03 | $17.51 | $48.14 | 7,586,500 | — | — |
| 2024-01-02 | $18.65 | $51.27 | 5,355,600 | — | — |