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
- 1980-10-20 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 | $24.28 | $31.10 | 73,400 | — | — |
| 2024-12-30 | $24.01 | $30.75 | 141,300 | — | — |
| 2024-12-27 | $24.03 | $30.78 | 66,000 | — | — |
| 2024-12-26 | $24.55 | $31.45 | 122,100 | — | — |
| 2024-12-24 | $24.02 | $30.77 | 25,600 | — | — |
| 2024-12-23 | $23.61 | $30.24 | 58,900 | — | — |
| 2024-12-20 | $23.48 | $30.07 | 189,500 | — | — |
| 2024-12-19 | $23.62 | $30.25 | 86,800 | — | — |
| 2024-12-18 | $23.75 | $30.42 | 96,800 | — | — |
| 2024-12-17 | $24.87 | $31.85 | 81,800 | — | — |
| 2024-12-16 | $25.84 | $33.10 | 68,300 | — | — |
| 2024-12-13 | $25.82 | $33.07 | 73,000 | — | — |
| 2024-12-12 | $25.69 | $32.91 | 136,500 | — | — |
| 2024-12-11 | $26.93 | $34.49 | 104,000 | — | — |
| 2024-12-10 | $27.35 | $35.03 | 165,600 | — | — |
| 2024-12-09 | $27.55 | $35.29 | 189,200 | — | — |
| 2024-12-06 | $26.30 | $33.69 | 70,700 | — | — |
| 2024-12-05 | $26.14 | $33.48 | 117,300 | — | — |
| 2024-12-04 | $26.40 | $33.81 | 176,700 | — | — |
| 2024-12-03 | $26.84 | $34.38 | 177,400 | — | — |
| 2024-12-02 | $26.43 | $33.85 | 150,200 | — | — |
| 2024-11-29 | $25.97 | $33.26 | 71,200 | — | — |
| 2024-11-27 | $25.65 | $32.85 | 190,400 | — | — |
| 2024-11-26 | $25.34 | $32.46 | 274,700 | — | — |
| 2024-11-25 | $25.29 | $32.39 | 394,300 | — | — |
| 2024-11-22 | $24.57 | $31.47 | 87,700 | — | — |
| 2024-11-21 | $24.62 | $31.53 | 87,100 | — | — |
| 2024-11-20 | $24.87 | $31.82 | 224,900 | — | — |
| 2024-11-19 | $24.91 | $31.87 | 123,400 | — | — |
| 2024-11-18 | $24.34 | $31.14 | 142,700 | — | — |
| 2024-11-15 | $24.24 | $31.01 | 208,700 | — | — |
| 2024-11-14 | $24.48 | $31.32 | 189,800 | — | — |
| 2024-11-13 | $24.50 | $31.34 | 323,900 | — | — |
| 2024-11-12 | $23.28 | $29.78 | 180,000 | — | — |
| 2024-11-11 | $23.39 | $29.92 | 124,400 | — | — |
| 2024-11-08 | $22.65 | $28.98 | 209,500 | — | — |
| 2024-11-07 | $21.82 | $27.91 | 347,000 | — | — |
| 2024-11-06 | $20.48 | $26.20 | 257,000 | — | — |
| 2024-11-05 | $18.78 | $24.03 | 207,800 | — | — |
| 2024-11-04 | $18.21 | $23.30 | 181,300 | — | — |
| 2024-11-01 | $17.72 | $22.67 | 218,700 | — | — |
| 2024-10-31 | $17.29 | $22.12 | 84,800 | — | — |
| 2024-10-30 | $17.56 | $22.46 | 116,300 | — | — |
| 2024-10-29 | $17.58 | $22.49 | 152,500 | — | — |
| 2024-10-28 | $18.07 | $23.12 | 228,100 | — | — |
| 2024-10-25 | $17.91 | $22.91 | 174,200 | — | — |
| 2024-10-24 | $17.32 | $22.16 | 231,100 | — | — |
| 2024-10-23 | $16.99 | $21.74 | 141,900 | — | — |
| 2024-10-22 | $17.33 | $22.17 | 143,700 | — | — |
| 2024-10-21 | $18.18 | $23.26 | 105,500 | — | — |
| 2024-10-18 | $18.94 | $24.23 | 131,900 | — | — |
| 2024-10-17 | $19.14 | $24.49 | 57,300 | — | — |
| 2024-10-16 | $19.09 | $24.42 | 96,400 | — | — |
| 2024-10-15 | $18.71 | $23.94 | 156,100 | — | — |
| 2024-10-14 | $18.40 | $23.54 | 74,600 | — | — |
| 2024-10-11 | $18.95 | $24.24 | 69,900 | — | — |
| 2024-10-10 | $18.42 | $23.56 | 90,000 | — | — |
| 2024-10-09 | $18.11 | $23.17 | 70,300 | — | — |
| 2024-10-08 | $17.64 | $22.57 | 92,700 | — | — |
| 2024-10-07 | $18.09 | $23.14 | 95,900 | — | — |
| 2024-10-04 | $17.91 | $22.91 | 89,400 | — | — |
| 2024-10-03 | $17.42 | $22.29 | 106,700 | — | — |
| 2024-10-02 | $18.23 | $23.32 | 172,600 | — | — |
| 2024-10-01 | $18.06 | $23.10 | 153,400 | — | — |
| 2024-09-30 | $18.99 | $24.29 | 90,100 | — | — |
| 2024-09-27 | $19.30 | $24.69 | 98,700 | — | — |
| 2024-09-26 | $19.13 | $24.47 | 125,300 | — | — |
| 2024-09-25 | $18.92 | $24.20 | 135,900 | — | — |
| 2024-09-24 | $19.40 | $24.82 | 111,400 | — | — |
| 2024-09-23 | $19.99 | $25.57 | 84,400 | — | — |
| 2024-09-20 | $20.26 | $25.92 | 228,200 | — | — |
| 2024-09-19 | $20.65 | $26.42 | 234,600 | — | — |
| 2024-09-18 | $20.51 | $26.24 | 175,300 | — | — |
| 2024-09-17 | $20.92 | $26.76 | 235,200 | — | — |
| 2024-09-16 | $20.43 | $26.14 | 115,200 | — | — |
| 2024-09-13 | $20.44 | $26.15 | 107,700 | — | — |
| 2024-09-12 | $19.21 | $24.58 | 122,200 | — | — |
| 2024-09-11 | $18.86 | $24.13 | 85,300 | — | — |
| 2024-09-10 | $18.92 | $24.20 | 78,300 | — | — |
| 2024-09-09 | $18.82 | $24.08 | 101,800 | — | — |
| 2024-09-06 | $19.24 | $24.61 | 73,700 | — | — |
| 2024-09-05 | $20.51 | $26.24 | 193,900 | — | — |
| 2024-09-04 | $20.75 | $26.55 | 137,400 | — | — |
| 2024-09-03 | $20.67 | $26.44 | 245,100 | — | — |
| 2024-08-30 | $21.24 | $27.17 | 68,800 | — | — |
| 2024-08-29 | $21.02 | $26.89 | 51,400 | — | — |
| 2024-08-28 | $20.75 | $26.55 | 65,000 | — | — |
| 2024-08-27 | $20.94 | $26.79 | 124,600 | — | — |
| 2024-08-26 | $21.32 | $27.27 | 109,600 | — | — |
| 2024-08-23 | $20.89 | $26.72 | 234,300 | — | — |
| 2024-08-22 | $20.66 | $26.43 | 84,800 | — | — |
| 2024-08-21 | $21.02 | $26.85 | 112,000 | — | — |
| 2024-08-20 | $20.65 | $26.38 | 109,800 | — | — |
| 2024-08-19 | $21.01 | $26.84 | 57,400 | — | — |
| 2024-08-16 | $20.91 | $26.71 | 119,100 | — | — |
| 2024-08-15 | $21.20 | $27.08 | 165,100 | — | — |
| 2024-08-14 | $20.80 | $26.57 | 157,300 | — | — |
| 2024-08-13 | $21.00 | $26.83 | 158,500 | — | — |
| 2024-08-12 | $20.98 | $26.80 | 203,000 | — | — |
| 2024-08-09 | $20.60 | $26.32 | 211,600 | — | — |
| 2024-08-08 | $20.46 | $26.14 | 378,700 | — | — |
| 2024-08-07 | $23.86 | $30.48 | 279,800 | — | — |
| 2024-08-06 | $24.44 | $31.22 | 60,100 | — | — |
| 2024-08-05 | $24.30 | $31.04 | 65,000 | — | — |
| 2024-08-02 | $25.76 | $32.91 | 59,500 | — | — |
| 2024-08-01 | $27.46 | $35.08 | 95,000 | — | — |
| 2024-07-31 | $28.94 | $36.97 | 69,900 | — | — |
| 2024-07-30 | $28.52 | $36.43 | 55,000 | — | — |
| 2024-07-29 | $28.24 | $36.08 | 44,100 | — | — |
| 2024-07-26 | $28.82 | $36.82 | 78,100 | — | — |
| 2024-07-25 | $27.95 | $35.71 | 80,700 | — | — |
| 2024-07-24 | $27.27 | $34.84 | 58,800 | — | — |
| 2024-07-23 | $28.44 | $36.33 | 80,800 | — | — |
| 2024-07-22 | $27.87 | $35.60 | 95,000 | — | — |
| 2024-07-19 | $27.39 | $34.99 | 47,600 | — | — |
| 2024-07-18 | $27.69 | $35.37 | 52,200 | — | — |
| 2024-07-17 | $28.36 | $36.23 | 159,500 | — | — |
| 2024-07-16 | $29.39 | $37.55 | 150,400 | — | — |
| 2024-07-15 | $27.21 | $34.76 | 73,200 | — | — |
| 2024-07-12 | $26.79 | $34.22 | 86,900 | — | — |
| 2024-07-11 | $26.33 | $33.64 | 99,900 | — | — |
| 2024-07-10 | $24.70 | $31.55 | 99,500 | — | — |
| 2024-07-09 | $24.06 | $30.74 | 89,500 | — | — |
| 2024-07-08 | $24.12 | $30.81 | 58,700 | — | — |
| 2024-07-05 | $24.23 | $30.95 | 98,200 | — | — |
| 2024-07-03 | $24.67 | $31.52 | 46,200 | — | — |
| 2024-07-02 | $24.71 | $31.57 | 68,700 | — | — |
| 2024-07-01 | $24.39 | $31.16 | 90,300 | — | — |
| 2024-06-28 | $25.27 | $32.28 | 790,000 | — | — |
| 2024-06-27 | $25.06 | $32.01 | 76,600 | — | — |
| 2024-06-26 | $25.03 | $31.98 | 69,500 | — | — |
| 2024-06-25 | $25.04 | $31.99 | 93,100 | — | — |
| 2024-06-24 | $25.25 | $32.26 | 47,100 | — | — |
| 2024-06-21 | $25.48 | $32.55 | 131,200 | — | — |
| 2024-06-20 | $25.57 | $32.67 | 66,600 | — | — |
| 2024-06-18 | $25.76 | $32.91 | 89,000 | — | — |
| 2024-06-17 | $24.84 | $31.73 | 120,000 | — | — |
| 2024-06-14 | $24.30 | $31.04 | 121,700 | — | — |
| 2024-06-13 | $25.66 | $32.78 | 144,100 | — | — |
| 2024-06-12 | $26.19 | $33.46 | 106,200 | — | — |
| 2024-06-11 | $26.15 | $33.41 | 60,600 | — | — |
| 2024-06-10 | $26.02 | $33.24 | 66,600 | — | — |
| 2024-06-07 | $26.01 | $33.23 | 75,200 | — | — |
| 2024-06-06 | $25.49 | $32.56 | 114,300 | — | — |
| 2024-06-05 | $26.61 | $33.99 | 114,300 | — | — |
| 2024-06-04 | $25.90 | $33.09 | 148,300 | — | — |
| 2024-06-03 | $26.12 | $33.37 | 107,800 | — | — |
| 2024-05-31 | $27.10 | $34.62 | 215,800 | — | — |
| 2024-05-30 | $26.77 | $34.20 | 171,500 | — | — |
| 2024-05-29 | $26.03 | $33.25 | 117,400 | — | — |
| 2024-05-28 | $26.75 | $34.17 | 194,600 | — | — |
| 2024-05-24 | $26.70 | $34.11 | 93,900 | — | — |
| 2024-05-23 | $26.69 | $34.10 | 130,700 | — | — |
| 2024-05-22 | $28.23 | $36.06 | 178,400 | — | — |
| 2024-05-21 | $29.13 | $37.17 | 87,300 | — | — |
| 2024-05-20 | $29.20 | $37.26 | 81,000 | — | — |
| 2024-05-17 | $28.81 | $36.77 | 52,900 | — | — |
| 2024-05-16 | $28.71 | $36.64 | 63,700 | — | — |
| 2024-05-15 | $29.27 | $37.35 | 68,200 | — | — |
| 2024-05-14 | $28.70 | $36.63 | 93,600 | — | — |
| 2024-05-13 | $28.48 | $36.35 | 126,900 | — | — |
| 2024-05-10 | $29.60 | $37.77 | 84,200 | — | — |
| 2024-05-09 | $30.10 | $38.41 | 193,800 | — | — |
| 2024-05-08 | $31.20 | $39.82 | 56,100 | — | — |
| 2024-05-07 | $31.39 | $40.06 | 73,600 | — | — |
| 2024-05-06 | $30.66 | $39.13 | 63,900 | — | — |
| 2024-05-03 | $30.22 | $38.57 | 74,900 | — | — |
| 2024-05-02 | $29.92 | $38.18 | 42,300 | — | — |
| 2024-05-01 | $29.42 | $37.54 | 52,700 | — | — |
| 2024-04-30 | $29.39 | $37.51 | 54,000 | — | — |
| 2024-04-29 | $30.04 | $38.34 | 33,800 | — | — |
| 2024-04-26 | $29.96 | $38.23 | 44,400 | — | — |
| 2024-04-25 | $29.34 | $37.44 | 40,900 | — | — |
| 2024-04-24 | $30.08 | $38.39 | 45,200 | — | — |
| 2024-04-23 | $29.93 | $38.20 | 49,200 | — | — |
| 2024-04-22 | $29.79 | $38.02 | 53,000 | — | — |
| 2024-04-19 | $29.63 | $37.81 | 53,300 | — | — |
| 2024-04-18 | $29.10 | $37.14 | 64,300 | — | — |
| 2024-04-17 | $29.20 | $37.26 | 80,800 | — | — |
| 2024-04-16 | $30.87 | $39.40 | 65,400 | — | — |
| 2024-04-15 | $31.09 | $39.68 | 42,000 | — | — |
| 2024-04-12 | $31.62 | $40.35 | 41,700 | — | — |
| 2024-04-11 | $32.13 | $41.00 | 58,400 | — | — |
| 2024-04-10 | $31.71 | $40.47 | 62,200 | — | — |
| 2024-04-09 | $32.57 | $41.56 | 35,200 | — | — |
| 2024-04-08 | $32.81 | $41.87 | 48,900 | — | — |
| 2024-04-05 | $32.79 | $41.85 | 40,800 | — | — |
| 2024-04-04 | $33.12 | $42.27 | 54,100 | — | — |
| 2024-04-03 | $33.43 | $42.66 | 48,000 | — | — |
| 2024-04-02 | $33.61 | $42.89 | 36,100 | — | — |
| 2024-04-01 | $34.43 | $43.94 | 101,600 | — | — |
| 2024-03-28 | $35.68 | $45.53 | 113,000 | — | — |
| 2024-03-27 | $35.79 | $45.67 | 78,900 | — | — |
| 2024-03-26 | $33.95 | $43.33 | 73,900 | — | — |
| 2024-03-25 | $33.72 | $43.03 | 103,700 | — | — |
| 2024-03-22 | $33.42 | $42.65 | 51,200 | — | — |
| 2024-03-21 | $33.55 | $42.82 | 61,700 | — | — |
| 2024-03-20 | $33.60 | $42.88 | 39,000 | — | — |
| 2024-03-19 | $32.48 | $41.45 | 47,100 | — | — |
| 2024-03-18 | $32.15 | $40.99 | 62,100 | — | — |
| 2024-03-15 | $32.93 | $41.99 | 90,600 | — | — |
| 2024-03-14 | $31.87 | $40.63 | 45,100 | — | — |
| 2024-03-13 | $32.31 | $41.19 | 64,600 | — | — |
| 2024-03-12 | $32.62 | $41.59 | 61,600 | — | — |
| 2024-03-11 | $32.86 | $41.90 | 78,700 | — | — |
| 2024-03-08 | $33.10 | $42.20 | 108,900 | — | — |
| 2024-03-07 | $33.55 | $42.78 | 104,400 | — | — |
| 2024-03-06 | $36.18 | $46.13 | 337,100 | — | — |
| 2024-03-05 | $30.00 | $38.25 | 248,000 | — | — |
| 2024-03-04 | $30.01 | $38.26 | 90,700 | — | — |
| 2024-03-01 | $29.07 | $37.06 | 59,300 | — | — |
| 2024-02-29 | $28.42 | $36.23 | 47,900 | — | — |
| 2024-02-28 | $27.86 | $35.52 | 29,800 | — | — |
| 2024-02-27 | $28.75 | $36.66 | 44,600 | — | — |
| 2024-02-26 | $28.42 | $36.23 | 49,500 | — | — |
| 2024-02-23 | $28.26 | $36.03 | 41,500 | — | — |
| 2024-02-22 | $28.05 | $35.76 | 31,600 | — | — |
| 2024-02-21 | $28.34 | $36.13 | 31,500 | — | — |
| 2024-02-20 | $29.07 | $37.06 | 40,900 | — | — |
| 2024-02-16 | $28.38 | $36.18 | 71,600 | — | — |
| 2024-02-15 | $29.42 | $37.51 | 72,600 | — | — |
| 2024-02-14 | $27.88 | $35.55 | 39,600 | — | — |
| 2024-02-13 | $27.01 | $34.44 | 45,300 | — | — |
| 2024-02-12 | $29.22 | $37.25 | 68,300 | — | — |
| 2024-02-09 | $28.60 | $36.46 | 38,000 | — | — |
| 2024-02-08 | $28.25 | $36.02 | 120,300 | — | — |
| 2024-02-07 | $28.01 | $35.71 | 127,600 | — | — |
| 2024-02-06 | $28.23 | $35.99 | 27,600 | — | — |
| 2024-02-05 | $27.65 | $35.25 | 25,700 | — | — |
| 2024-02-02 | $28.64 | $36.52 | 18,700 | — | — |
| 2024-02-01 | $29.00 | $36.97 | 45,900 | — | — |
| 2024-01-31 | $27.86 | $35.52 | 29,700 | — | — |
| 2024-01-30 | $28.94 | $36.90 | 20,100 | — | — |
| 2024-01-29 | $29.47 | $37.57 | 23,700 | — | — |
| 2024-01-26 | $28.68 | $36.57 | 47,600 | — | — |
| 2024-01-25 | $28.96 | $36.92 | 77,200 | — | — |
| 2024-01-24 | $27.54 | $35.11 | 29,200 | — | — |
| 2024-01-23 | $28.20 | $35.95 | 23,900 | — | — |
| 2024-01-22 | $28.24 | $36.01 | 58,900 | — | — |
| 2024-01-19 | $27.92 | $35.60 | 27,500 | — | — |
| 2024-01-18 | $27.80 | $35.44 | 33,700 | — | — |
| 2024-01-17 | $28.00 | $35.70 | 27,600 | — | — |
| 2024-01-16 | $28.12 | $35.85 | 42,100 | — | — |
| 2024-01-12 | $28.39 | $36.20 | 33,000 | — | — |
| 2024-01-11 | $28.11 | $35.84 | 26,300 | — | — |
| 2024-01-10 | $28.35 | $36.15 | 36,000 | — | — |
| 2024-01-09 | $28.22 | $35.98 | 22,100 | — | — |
| 2024-01-08 | $28.60 | $36.46 | 24,500 | — | — |
| 2024-01-05 | $28.17 | $35.92 | 37,200 | — | — |
| 2024-01-04 | $28.43 | $36.25 | 37,200 | — | — |
| 2024-01-03 | $28.54 | $36.39 | 31,500 | — | — |
| 2024-01-02 | $29.55 | $37.68 | 47,500 | — | — |