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
- 1980-09-18 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 | $28.71 | $108.95 | 39,400 | — | — |
| 2024-12-30 | $28.55 | $108.34 | 30,100 | — | — |
| 2024-12-27 | $28.49 | $108.11 | 32,800 | — | — |
| 2024-12-26 | $28.99 | $110.01 | 24,500 | — | — |
| 2024-12-24 | $28.82 | $109.36 | 20,000 | — | — |
| 2024-12-23 | $28.70 | $108.91 | 40,200 | — | — |
| 2024-12-20 | $29.00 | $110.05 | 87,700 | — | — |
| 2024-12-19 | $28.65 | $108.72 | 43,500 | — | — |
| 2024-12-18 | $29.05 | $110.24 | 46,600 | — | — |
| 2024-12-17 | $30.81 | $116.92 | 28,400 | — | — |
| 2024-12-16 | $31.78 | $120.60 | 83,500 | — | — |
| 2024-12-13 | $31.13 | $118.13 | 17,000 | — | — |
| 2024-12-12 | $31.50 | $119.53 | 32,500 | — | — |
| 2024-12-11 | $31.96 | $121.28 | 112,700 | — | — |
| 2024-12-10 | $31.47 | $119.42 | 42,900 | — | — |
| 2024-12-09 | $31.49 | $119.50 | 37,100 | — | — |
| 2024-12-06 | $31.99 | $121.39 | 22,800 | — | — |
| 2024-12-05 | $32.22 | $122.27 | 32,100 | — | — |
| 2024-12-04 | $32.55 | $123.52 | 39,300 | — | — |
| 2024-12-03 | $32.46 | $123.18 | 38,600 | — | — |
| 2024-12-02 | $33.07 | $125.49 | 48,300 | — | — |
| 2024-11-29 | $32.98 | $125.15 | 20,400 | — | — |
| 2024-11-27 | $33.00 | $125.23 | 25,300 | — | — |
| 2024-11-26 | $33.08 | $125.53 | 38,500 | — | — |
| 2024-11-25 | $33.35 | $126.56 | 77,400 | — | — |
| 2024-11-22 | $33.45 | $126.93 | 32,600 | — | — |
| 2024-11-21 | $32.70 | $124.09 | 41,500 | — | — |
| 2024-11-20 | $32.39 | $122.91 | 29,200 | — | — |
| 2024-11-19 | $32.64 | $123.86 | 35,000 | — | — |
| 2024-11-18 | $32.72 | $124.16 | 27,700 | — | — |
| 2024-11-15 | $33.65 | $127.69 | 55,200 | — | — |
| 2024-11-14 | $33.55 | $127.31 | 50,000 | — | — |
| 2024-11-13 | $33.61 | $127.54 | 58,800 | — | — |
| 2024-11-12 | $33.73 | $128.00 | 57,700 | — | — |
| 2024-11-11 | $34.20 | $129.78 | 69,800 | — | — |
| 2024-11-08 | $33.00 | $125.23 | 51,300 | — | — |
| 2024-11-07 | $32.05 | $121.62 | 52,700 | — | — |
| 2024-11-06 | $33.43 | $126.86 | 190,400 | — | — |
| 2024-11-05 | $29.40 | $111.57 | 43,600 | — | — |
| 2024-11-04 | $28.78 | $109.21 | 35,400 | — | — |
| 2024-11-01 | $28.82 | $109.36 | 31,200 | — | — |
| 2024-10-31 | $28.54 | $108.30 | 22,100 | — | — |
| 2024-10-30 | $29.34 | $111.34 | 30,400 | — | — |
| 2024-10-29 | $29.35 | $111.38 | 59,900 | — | — |
| 2024-10-28 | $29.21 | $110.84 | 30,800 | — | — |
| 2024-10-25 | $28.16 | $106.86 | 23,000 | — | — |
| 2024-10-24 | $28.74 | $109.06 | 24,800 | — | — |
| 2024-10-23 | $28.93 | $109.78 | 25,000 | — | — |
| 2024-10-22 | $28.61 | $108.57 | 17,700 | — | — |
| 2024-10-21 | $28.13 | $106.75 | 30,400 | — | — |
| 2024-10-18 | $29.25 | $111.00 | 20,500 | — | — |
| 2024-10-17 | $29.93 | $113.58 | 24,100 | — | — |
| 2024-10-16 | $29.79 | $113.05 | 27,700 | — | — |
| 2024-10-15 | $29.19 | $110.77 | 36,800 | — | — |
| 2024-10-14 | $29.10 | $109.36 | 29,200 | — | — |
| 2024-10-11 | $28.87 | $108.50 | 25,300 | — | — |
| 2024-10-10 | $27.83 | $104.59 | 20,400 | — | — |
| 2024-10-09 | $27.72 | $104.18 | 28,600 | — | — |
| 2024-10-08 | $27.88 | $104.78 | 22,300 | — | — |
| 2024-10-07 | $28.07 | $105.49 | 15,500 | — | — |
| 2024-10-04 | $28.05 | $105.42 | 19,900 | — | — |
| 2024-10-03 | $27.63 | $103.84 | 27,000 | — | — |
| 2024-10-02 | $27.76 | $104.33 | 12,500 | — | — |
| 2024-10-01 | $27.85 | $104.67 | 32,500 | — | — |
| 2024-09-30 | $28.66 | $107.71 | 14,700 | — | — |
| 2024-09-27 | $28.30 | $106.36 | 42,400 | — | — |
| 2024-09-26 | $28.11 | $105.64 | 24,400 | — | — |
| 2024-09-25 | $28.09 | $105.57 | 24,200 | — | — |
| 2024-09-24 | $28.73 | $107.97 | 22,200 | — | — |
| 2024-09-23 | $29.00 | $108.99 | 16,200 | — | — |
| 2024-09-20 | $29.16 | $109.59 | 280,600 | — | — |
| 2024-09-19 | $30.14 | $113.27 | 28,800 | — | — |
| 2024-09-18 | $29.59 | $111.21 | 33,100 | — | — |
| 2024-09-17 | $29.17 | $109.63 | 47,700 | — | — |
| 2024-09-16 | $29.17 | $109.63 | 28,000 | — | — |
| 2024-09-13 | $28.99 | $108.95 | 24,400 | — | — |
| 2024-09-12 | $28.16 | $105.83 | 24,000 | — | — |
| 2024-09-11 | $27.88 | $104.78 | 27,100 | — | — |
| 2024-09-10 | $28.81 | $108.28 | 24,500 | — | — |
| 2024-09-09 | $28.34 | $106.51 | 30,400 | — | — |
| 2024-09-06 | $28.58 | $107.41 | 38,400 | — | — |
| 2024-09-05 | $28.88 | $108.54 | 19,600 | — | — |
| 2024-09-04 | $28.98 | $108.91 | 21,800 | — | — |
| 2024-09-03 | $29.49 | $110.83 | 27,100 | — | — |
| 2024-08-30 | $30.49 | $114.59 | 19,100 | — | — |
| 2024-08-29 | $30.19 | $113.46 | 22,000 | — | — |
| 2024-08-28 | $29.96 | $112.60 | 15,100 | — | — |
| 2024-08-27 | $29.70 | $111.62 | 36,700 | — | — |
| 2024-08-26 | $30.17 | $113.39 | 38,900 | — | — |
| 2024-08-23 | $30.55 | $114.81 | 71,500 | — | — |
| 2024-08-22 | $28.71 | $107.90 | 34,100 | — | — |
| 2024-08-21 | $28.53 | $107.22 | 14,600 | — | — |
| 2024-08-20 | $28.31 | $106.40 | 14,400 | — | — |
| 2024-08-19 | $29.05 | $109.18 | 23,100 | — | — |
| 2024-08-16 | $28.77 | $108.12 | 98,000 | — | — |
| 2024-08-15 | $28.21 | $106.02 | 35,700 | — | — |
| 2024-08-14 | $27.59 | $103.69 | 31,100 | — | — |
| 2024-08-13 | $27.74 | $104.25 | 41,500 | — | — |
| 2024-08-12 | $27.49 | $103.31 | 35,000 | — | — |
| 2024-08-09 | $27.64 | $102.86 | 37,100 | — | — |
| 2024-08-08 | $27.84 | $103.61 | 31,700 | — | — |
| 2024-08-07 | $27.48 | $102.27 | 41,500 | — | — |
| 2024-08-06 | $27.66 | $102.94 | 35,900 | — | — |
| 2024-08-05 | $27.65 | $102.90 | 80,400 | — | — |
| 2024-08-02 | $28.99 | $107.89 | 38,200 | — | — |
| 2024-08-01 | $30.18 | $112.32 | 50,300 | — | — |
| 2024-07-31 | $31.52 | $117.30 | 48,300 | — | — |
| 2024-07-30 | $31.81 | $118.38 | 36,900 | — | — |
| 2024-07-29 | $31.27 | $116.37 | 28,900 | — | — |
| 2024-07-26 | $32.17 | $119.72 | 56,300 | — | — |
| 2024-07-25 | $32.41 | $120.61 | 62,700 | — | — |
| 2024-07-24 | $31.03 | $115.48 | 63,600 | — | — |
| 2024-07-23 | $30.77 | $114.51 | 60,800 | — | — |
| 2024-07-22 | $30.18 | $112.32 | 38,800 | — | — |
| 2024-07-19 | $29.31 | $109.08 | 31,800 | — | — |
| 2024-07-18 | $29.57 | $110.05 | 34,600 | — | — |
| 2024-07-17 | $30.14 | $112.17 | 68,200 | — | — |
| 2024-07-16 | $29.99 | $111.61 | 72,900 | — | — |
| 2024-07-15 | $28.51 | $106.10 | 75,000 | — | — |
| 2024-07-12 | $27.50 | $102.34 | 58,900 | — | — |
| 2024-07-11 | $27.91 | $103.87 | 70,400 | — | — |
| 2024-07-10 | $26.35 | $98.06 | 28,800 | — | — |
| 2024-07-09 | $25.80 | $96.02 | 23,100 | — | — |
| 2024-07-08 | $25.38 | $94.45 | 41,300 | — | — |
| 2024-07-05 | $25.39 | $94.49 | 60,500 | — | — |
| 2024-07-03 | $25.68 | $95.57 | 22,400 | — | — |
| 2024-07-02 | $26.11 | $97.17 | 20,300 | — | — |
| 2024-07-01 | $25.88 | $96.31 | 42,300 | — | — |
| 2024-06-28 | $26.05 | $96.95 | 326,100 | — | — |
| 2024-06-27 | $25.42 | $94.60 | 28,700 | — | — |
| 2024-06-26 | $25.04 | $93.19 | 34,600 | — | — |
| 2024-06-25 | $24.67 | $91.81 | 27,300 | — | — |
| 2024-06-24 | $24.82 | $92.37 | 27,700 | — | — |
| 2024-06-21 | $24.63 | $91.66 | 61,500 | — | — |
| 2024-06-20 | $24.79 | $92.26 | 15,700 | — | — |
| 2024-06-18 | $25.00 | $93.04 | 41,000 | — | — |
| 2024-06-17 | $24.74 | $92.07 | 29,100 | — | — |
| 2024-06-14 | $24.21 | $90.10 | 29,100 | — | — |
| 2024-06-13 | $24.57 | $91.44 | 22,900 | — | — |
| 2024-06-12 | $24.74 | $92.07 | 54,100 | — | — |
| 2024-06-11 | $24.07 | $89.58 | 36,900 | — | — |
| 2024-06-10 | $24.47 | $91.07 | 53,100 | — | — |
| 2024-06-07 | $25.18 | $93.71 | 19,800 | — | — |
| 2024-06-06 | $25.00 | $93.04 | 37,300 | — | — |
| 2024-06-05 | $24.83 | $92.41 | 33,000 | — | — |
| 2024-06-04 | $24.77 | $92.18 | 55,400 | — | — |
| 2024-06-03 | $25.02 | $93.11 | 28,200 | — | — |
| 2024-05-31 | $25.11 | $93.45 | 34,800 | — | — |
| 2024-05-30 | $25.17 | $93.67 | 31,900 | — | — |
| 2024-05-29 | $25.28 | $94.08 | 58,700 | — | — |
| 2024-05-28 | $25.52 | $94.97 | 97,000 | — | — |
| 2024-05-24 | $24.56 | $91.40 | 84,200 | — | — |
| 2024-05-23 | $24.33 | $90.54 | 55,300 | — | — |
| 2024-05-22 | $24.63 | $91.66 | 39,000 | — | — |
| 2024-05-21 | $24.53 | $91.29 | 20,600 | — | — |
| 2024-05-20 | $24.49 | $91.14 | 28,900 | — | — |
| 2024-05-17 | $24.97 | $92.93 | 29,900 | — | — |
| 2024-05-16 | $24.87 | $92.55 | 34,500 | — | — |
| 2024-05-15 | $24.59 | $91.51 | 72,700 | — | — |
| 2024-05-14 | $23.88 | $88.87 | 56,600 | — | — |
| 2024-05-13 | $23.70 | $88.20 | 46,700 | — | — |
| 2024-05-10 | $23.74 | $88.35 | 41,000 | — | — |
| 2024-05-09 | $24.18 | $88.98 | 44,900 | — | — |
| 2024-05-08 | $23.92 | $88.03 | 19,500 | — | — |
| 2024-05-07 | $23.54 | $86.63 | 32,600 | — | — |
| 2024-05-06 | $23.61 | $86.88 | 28,700 | — | — |
| 2024-05-03 | $23.66 | $87.07 | 26,000 | — | — |
| 2024-05-02 | $23.42 | $86.19 | 29,400 | — | — |
| 2024-05-01 | $23.28 | $85.67 | 68,600 | — | — |
| 2024-04-30 | $22.27 | $81.95 | 23,500 | — | — |
| 2024-04-29 | $22.80 | $83.90 | 29,100 | — | — |
| 2024-04-26 | $22.96 | $84.49 | 35,200 | — | — |
| 2024-04-25 | $22.67 | $83.43 | 50,200 | — | — |
| 2024-04-24 | $22.97 | $84.53 | 39,000 | — | — |
| 2024-04-23 | $23.15 | $85.19 | 17,900 | — | — |
| 2024-04-22 | $23.00 | $84.64 | 25,600 | — | — |
| 2024-04-19 | $22.79 | $83.87 | 78,600 | — | — |
| 2024-04-18 | $21.90 | $80.59 | 34,200 | — | — |
| 2024-04-17 | $21.71 | $79.89 | 23,500 | — | — |
| 2024-04-16 | $21.89 | $80.55 | 24,700 | — | — |
| 2024-04-15 | $22.00 | $80.96 | 42,800 | — | — |
| 2024-04-12 | $21.93 | $80.70 | 47,700 | — | — |
| 2024-04-11 | $22.32 | $82.14 | 43,000 | — | — |
| 2024-04-10 | $22.39 | $82.39 | 41,500 | — | — |
| 2024-04-09 | $23.38 | $86.04 | 15,600 | — | — |
| 2024-04-08 | $23.54 | $86.63 | 14,500 | — | — |
| 2024-04-05 | $23.48 | $86.41 | 23,600 | — | — |
| 2024-04-04 | $23.84 | $87.73 | 35,000 | — | — |
| 2024-04-03 | $23.80 | $87.58 | 19,300 | — | — |
| 2024-04-02 | $23.96 | $88.17 | 26,600 | — | — |
| 2024-04-01 | $24.45 | $89.98 | 26,600 | — | — |
| 2024-03-28 | $25.02 | $92.07 | 38,800 | — | — |
| 2024-03-27 | $24.88 | $91.56 | 37,200 | — | — |
| 2024-03-26 | $24.20 | $89.06 | 23,500 | — | — |
| 2024-03-25 | $24.31 | $89.46 | 15,200 | — | — |
| 2024-03-22 | $24.31 | $89.46 | 26,700 | — | — |
| 2024-03-21 | $24.95 | $91.82 | 40,400 | — | — |
| 2024-03-20 | $24.38 | $89.72 | 26,900 | — | — |
| 2024-03-19 | $23.66 | $87.07 | 32,100 | — | — |
| 2024-03-18 | $23.77 | $87.47 | 36,100 | — | — |
| 2024-03-15 | $23.73 | $87.33 | 98,100 | — | — |
| 2024-03-14 | $23.64 | $86.99 | 49,000 | — | — |
| 2024-03-13 | $24.62 | $90.60 | 41,600 | — | — |
| 2024-03-12 | $24.75 | $91.08 | 33,800 | — | — |
| 2024-03-11 | $25.11 | $92.40 | 36,200 | — | — |
| 2024-03-08 | $24.90 | $91.63 | 33,200 | — | — |
| 2024-03-07 | $24.51 | $90.20 | 21,700 | — | — |
| 2024-03-06 | $24.42 | $89.87 | 26,300 | — | — |
| 2024-03-05 | $24.46 | $90.01 | 25,200 | — | — |
| 2024-03-04 | $23.84 | $87.73 | 26,900 | — | — |
| 2024-03-01 | $23.96 | $88.17 | 39,200 | — | — |
| 2024-02-29 | $23.98 | $88.25 | 45,700 | — | — |
| 2024-02-28 | $23.37 | $86.00 | 151,200 | — | — |
| 2024-02-27 | $24.20 | $89.06 | 19,800 | — | — |
| 2024-02-26 | $24.13 | $88.80 | 25,400 | — | — |
| 2024-02-23 | $24.55 | $90.34 | 56,300 | — | — |
| 2024-02-22 | $24.21 | $89.09 | 37,200 | — | — |
| 2024-02-21 | $24.51 | $90.20 | 45,000 | — | — |
| 2024-02-20 | $24.70 | $90.90 | 38,100 | — | — |
| 2024-02-16 | $24.52 | $90.23 | 37,500 | — | — |
| 2024-02-15 | $24.77 | $91.15 | 58,700 | — | — |
| 2024-02-14 | $24.01 | $88.36 | 45,500 | — | — |
| 2024-02-13 | $23.44 | $86.26 | 67,100 | — | — |
| 2024-02-12 | $24.81 | $91.30 | 51,700 | — | — |
| 2024-02-09 | $24.30 | $89.42 | 53,500 | — | — |
| 2024-02-08 | $24.25 | $88.25 | 49,600 | — | — |
| 2024-02-07 | $23.87 | $86.86 | 57,000 | — | — |
| 2024-02-06 | $23.85 | $86.79 | 53,100 | — | — |
| 2024-02-05 | $23.77 | $86.50 | 40,700 | — | — |
| 2024-02-02 | $24.18 | $87.99 | 76,100 | — | — |
| 2024-02-01 | $24.97 | $90.87 | 60,700 | — | — |
| 2024-01-31 | $25.19 | $91.67 | 53,500 | — | — |
| 2024-01-30 | $26.43 | $96.18 | 31,300 | — | — |
| 2024-01-29 | $27.23 | $99.09 | 38,200 | — | — |
| 2024-01-26 | $26.69 | $97.13 | 27,200 | — | — |
| 2024-01-25 | $26.81 | $97.56 | 35,500 | — | — |
| 2024-01-24 | $26.52 | $96.51 | 26,600 | — | — |
| 2024-01-23 | $26.34 | $95.85 | 28,600 | — | — |
| 2024-01-22 | $26.88 | $97.82 | 40,200 | — | — |
| 2024-01-19 | $25.89 | $94.21 | 27,100 | — | — |
| 2024-01-18 | $25.81 | $93.92 | 28,800 | — | — |
| 2024-01-17 | $25.97 | $94.50 | 27,200 | — | — |
| 2024-01-16 | $25.87 | $94.14 | 37,400 | — | — |
| 2024-01-12 | $26.12 | $95.05 | 36,500 | — | — |
| 2024-01-11 | $26.04 | $94.76 | 44,100 | — | — |
| 2024-01-10 | $26.18 | $95.27 | 34,900 | — | — |
| 2024-01-09 | $25.85 | $94.07 | 52,500 | — | — |
| 2024-01-08 | $27.11 | $98.65 | 35,700 | — | — |
| 2024-01-05 | $27.38 | $99.64 | 106,600 | — | — |
| 2024-01-04 | $27.25 | $99.16 | 38,900 | — | — |
| 2024-01-03 | $27.42 | $99.78 | 65,000 | — | — |
| 2024-01-02 | $28.26 | $102.84 | 49,000 | — | — |