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
- 1973-02-21 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 | $25.25 | $39.04 | 3,300 | — | — |
| 2024-12-30 | $25.49 | $39.41 | 12,300 | — | — |
| 2024-12-27 | $25.12 | $38.84 | 3,800 | — | — |
| 2024-12-26 | $24.62 | $38.06 | 600 | — | — |
| 2024-12-24 | $24.85 | $38.42 | 400 | — | — |
| 2024-12-23 | $24.82 | $38.37 | 3,600 | — | — |
| 2024-12-20 | $24.64 | $38.09 | 4,900 | — | — |
| 2024-12-19 | $24.46 | $37.82 | 600 | — | — |
| 2024-12-18 | $24.25 | $37.49 | 800 | — | — |
| 2024-12-17 | $24.40 | $37.72 | 0 | — | — |
| 2024-12-16 | $24.40 | $37.72 | 4,300 | — | — |
| 2024-12-13 | $25.09 | $38.79 | 2,300 | — | — |
| 2024-12-12 | $25.11 | $38.82 | 4,300 | — | — |
| 2024-12-11 | $24.66 | $38.13 | 700 | — | — |
| 2024-12-10 | $25.00 | $38.65 | 1,900 | — | — |
| 2024-12-09 | $24.60 | $38.03 | 0 | — | — |
| 2024-12-06 | $24.60 | $38.03 | 1,000 | — | — |
| 2024-12-05 | $25.09 | $38.79 | 0 | — | — |
| 2024-12-04 | $25.09 | $38.79 | 5,100 | — | — |
| 2024-12-03 | $24.51 | $37.89 | 700 | — | — |
| 2024-12-02 | $24.75 | $38.26 | 0 | — | — |
| 2024-11-29 | $24.75 | $38.26 | 0 | — | — |
| 2024-11-27 | $24.75 | $38.26 | 1,300 | — | — |
| 2024-11-26 | $24.94 | $38.56 | 0 | — | — |
| 2024-11-25 | $24.94 | $38.56 | 600 | — | — |
| 2024-11-22 | $24.84 | $38.40 | 5,600 | — | — |
| 2024-11-21 | $24.84 | $38.40 | 9,300 | — | — |
| 2024-11-20 | $24.84 | $38.40 | 7,600 | — | — |
| 2024-11-19 | $24.50 | $37.88 | 800 | — | — |
| 2024-11-18 | $24.50 | $37.88 | 0 | — | — |
| 2024-11-15 | $24.50 | $37.88 | 1,300 | — | — |
| 2024-11-14 | $24.75 | $38.26 | 700 | — | — |
| 2024-11-13 | $25.35 | $39.19 | 0 | — | — |
| 2024-11-12 | $25.35 | $39.19 | 1,900 | — | — |
| 2024-11-11 | $25.20 | $38.96 | 0 | — | — |
| 2024-11-08 | $25.20 | $38.96 | 0 | — | — |
| 2024-11-07 | $25.20 | $38.96 | 1,600 | — | — |
| 2024-11-06 | $25.37 | $39.22 | 800 | — | — |
| 2024-11-05 | $24.95 | $38.57 | 0 | — | — |
| 2024-11-04 | $24.95 | $38.57 | 300 | — | — |
| 2024-11-01 | $24.99 | $38.64 | 7,100 | — | — |
| 2024-10-31 | $25.09 | $38.79 | 600 | — | — |
| 2024-10-30 | $25.50 | $39.42 | 300 | — | — |
| 2024-10-29 | $25.76 | $39.83 | 500 | — | — |
| 2024-10-28 | $25.76 | $39.83 | 1,200 | — | — |
| 2024-10-25 | $25.85 | $39.97 | 600 | — | — |
| 2024-10-24 | $26.06 | $40.29 | 200 | — | — |
| 2024-10-23 | $26.50 | $40.97 | 2,700 | — | — |
| 2024-10-22 | $26.07 | $40.31 | 0 | — | — |
| 2024-10-21 | $26.07 | $40.31 | 400 | — | — |
| 2024-10-18 | $26.07 | $40.31 | 600 | — | — |
| 2024-10-17 | $26.13 | $40.40 | 1,400 | — | — |
| 2024-10-16 | $26.10 | $40.35 | 0 | — | — |
| 2024-10-15 | $26.10 | $40.35 | 800 | — | — |
| 2024-10-14 | $26.10 | $40.35 | 500 | — | — |
| 2024-10-11 | $26.00 | $40.20 | 1,100 | — | — |
| 2024-10-10 | $26.10 | $40.35 | 6,200 | — | — |
| 2024-10-09 | $26.41 | $40.83 | 1,600 | — | — |
| 2024-10-08 | $26.15 | $40.43 | 1,100 | — | — |
| 2024-10-07 | $25.75 | $39.81 | 3,200 | — | — |
| 2024-10-04 | $26.00 | $40.20 | 900 | — | — |
| 2024-10-03 | $26.45 | $40.89 | 7,100 | — | — |
| 2024-10-02 | $26.18 | $40.48 | 2,100 | — | — |
| 2024-10-01 | $26.19 | $40.49 | 2,500 | — | — |
| 2024-09-30 | $27.50 | $42.52 | 0 | — | — |
| 2024-09-27 | $27.50 | $42.52 | 0 | — | — |
| 2024-09-26 | $27.50 | $42.52 | 0 | — | — |
| 2024-09-25 | $27.50 | $42.52 | 0 | — | — |
| 2024-09-24 | $27.50 | $42.52 | 0 | — | — |
| 2024-09-23 | $27.50 | $42.52 | 500 | — | — |
| 2024-09-20 | $28.84 | $44.59 | 5,400 | — | — |
| 2024-09-19 | $26.26 | $40.60 | 0 | — | — |
| 2024-09-18 | $26.26 | $40.60 | 500 | — | — |
| 2024-09-17 | $26.23 | $40.55 | 400 | — | — |
| 2024-09-16 | $26.21 | $40.52 | 800 | — | — |
| 2024-09-13 | $25.91 | $40.06 | 0 | — | — |
| 2024-09-12 | $25.91 | $40.06 | 500 | — | — |
| 2024-09-11 | $27.23 | $42.10 | 0 | — | — |
| 2024-09-10 | $27.23 | $42.10 | 0 | — | — |
| 2024-09-09 | $27.23 | $42.10 | 3,800 | — | — |
| 2024-09-06 | $26.60 | $41.12 | 700 | — | — |
| 2024-09-05 | $26.88 | $41.56 | 6,300 | — | — |
| 2024-09-04 | $25.60 | $39.58 | 400 | — | — |
| 2024-09-03 | $25.60 | $39.58 | 0 | — | — |
| 2024-08-30 | $25.60 | $39.58 | 400 | — | — |
| 2024-08-29 | $25.60 | $39.58 | 700 | — | — |
| 2024-08-28 | $25.34 | $39.18 | 10,600 | — | — |
| 2024-08-27 | $25.25 | $39.04 | 2,800 | — | — |
| 2024-08-26 | $25.64 | $39.64 | 1,300 | — | — |
| 2024-08-23 | $26.18 | $40.48 | 2,400 | — | — |
| 2024-08-22 | $26.43 | $40.86 | 9,400 | — | — |
| 2024-08-21 | $29.00 | $44.84 | 4,600 | — | — |
| 2024-08-20 | $27.21 | $42.07 | 7,400 | — | — |
| 2024-08-19 | $26.80 | $41.43 | 68,200 | — | — |
| 2024-08-16 | $25.00 | $38.65 | 300 | — | — |
| 2024-08-15 | $25.09 | $38.79 | 4,900 | — | — |
| 2024-08-14 | $25.57 | $39.53 | 1,400 | — | — |
| 2024-08-13 | $25.26 | $39.05 | 400 | — | — |
| 2024-08-12 | $25.62 | $39.61 | 0 | — | — |
| 2024-08-09 | $25.62 | $39.61 | 900 | — | — |
| 2024-08-08 | $25.90 | $40.04 | 0 | — | — |
| 2024-08-07 | $25.90 | $40.04 | 0 | — | — |
| 2024-08-06 | $25.90 | $40.04 | 1,500 | — | — |
| 2024-08-05 | $26.00 | $40.20 | 100 | — | — |
| 2024-08-02 | $26.50 | $40.97 | 0 | — | — |
| 2024-08-01 | $26.50 | $40.97 | 300 | — | — |
| 2024-07-31 | $26.55 | $41.05 | 200 | — | — |
| 2024-07-30 | $26.52 | $41.00 | 0 | — | — |
| 2024-07-29 | $26.52 | $41.00 | 600 | — | — |
| 2024-07-26 | $27.10 | $41.90 | 1,200 | — | — |
| 2024-07-25 | $27.10 | $41.90 | 300 | — | — |
| 2024-07-24 | $27.96 | $43.23 | 300 | — | — |
| 2024-07-23 | $27.96 | $43.23 | 400 | — | — |
| 2024-07-22 | $27.30 | $42.21 | 300 | — | — |
| 2024-07-19 | $26.65 | $41.20 | 11,500 | — | — |
| 2024-07-18 | $26.50 | $40.97 | 300 | — | — |
| 2024-07-17 | $26.50 | $40.97 | 600 | — | — |
| 2024-07-16 | $26.50 | $40.97 | 600 | — | — |
| 2024-07-15 | $26.02 | $40.23 | 3,200 | — | — |
| 2024-07-12 | $26.68 | $41.25 | 200 | — | — |
| 2024-07-11 | $26.60 | $41.12 | 600 | — | — |
| 2024-07-10 | $26.58 | $41.09 | 700 | — | — |
| 2024-07-09 | $26.71 | $41.29 | 6,000 | — | — |
| 2024-07-08 | $26.68 | $41.25 | 4,100 | — | — |
| 2024-07-05 | $26.27 | $40.61 | 5,300 | — | — |
| 2024-07-03 | $26.70 | $41.28 | 800 | — | — |
| 2024-07-02 | $26.98 | $41.71 | 7,900 | — | — |
| 2024-07-01 | $26.20 | $40.51 | 1,800 | — | — |
| 2024-06-28 | $26.88 | $41.56 | 4,900 | — | — |
| 2024-06-27 | $27.68 | $42.79 | 900 | — | — |
| 2024-06-26 | $26.80 | $41.43 | 700 | — | — |
| 2024-06-25 | $26.80 | $41.43 | 2,100 | — | — |
| 2024-06-24 | $27.02 | $41.77 | 8,600 | — | — |
| 2024-06-21 | $27.51 | $42.53 | 4,600 | — | — |
| 2024-06-20 | $26.55 | $41.05 | 1,300 | — | — |
| 2024-06-18 | $26.15 | $40.43 | 1,100 | — | — |
| 2024-06-17 | $26.07 | $40.31 | 3,100 | — | — |
| 2024-06-14 | $25.50 | $39.42 | 1,600 | — | — |
| 2024-06-13 | $26.75 | $40.58 | 7,400 | — | — |
| 2024-06-12 | $27.90 | $42.33 | 500 | — | — |
| 2024-06-11 | $27.90 | $42.33 | 5,100 | — | — |
| 2024-06-10 | $27.79 | $42.16 | 6,300 | — | — |
| 2024-06-07 | $26.03 | $39.49 | 400 | — | — |
| 2024-06-06 | $26.60 | $40.36 | 1,000 | — | — |
| 2024-06-05 | $27.55 | $41.80 | 5,300 | — | — |
| 2024-06-04 | $27.50 | $41.72 | 4,900 | — | — |
| 2024-06-03 | $27.50 | $41.72 | 5,300 | — | — |
| 2024-05-31 | $27.53 | $41.77 | 1,000 | — | — |
| 2024-05-30 | $28.25 | $42.86 | 700 | — | — |
| 2024-05-29 | $28.11 | $42.65 | 200 | — | — |
| 2024-05-28 | $28.11 | $42.65 | 200 | — | — |
| 2024-05-24 | $27.96 | $42.42 | 4,300 | — | — |
| 2024-05-23 | $27.90 | $42.33 | 4,100 | — | — |
| 2024-05-22 | $28.50 | $43.24 | 3,000 | — | — |
| 2024-05-21 | $28.55 | $43.31 | 3,700 | — | — |
| 2024-05-20 | $28.15 | $42.71 | 700 | — | — |
| 2024-05-17 | $28.46 | $43.18 | 6,100 | — | — |
| 2024-05-16 | $27.11 | $41.13 | 700 | — | — |
| 2024-05-15 | $27.64 | $41.93 | 1,500 | — | — |
| 2024-05-14 | $26.50 | $40.20 | 600 | — | — |
| 2024-05-13 | $27.50 | $41.72 | 400 | — | — |
| 2024-05-10 | $27.50 | $41.72 | 1,800 | — | — |
| 2024-05-09 | $28.00 | $42.48 | 0 | — | — |
| 2024-05-08 | $28.00 | $42.48 | 2,700 | — | — |
| 2024-05-07 | $26.79 | $40.64 | 400 | — | — |
| 2024-05-06 | $26.79 | $40.64 | 300 | — | — |
| 2024-05-03 | $26.79 | $40.64 | 0 | — | — |
| 2024-05-02 | $26.79 | $40.64 | 300 | — | — |
| 2024-05-01 | $27.00 | $40.96 | 0 | — | — |
| 2024-04-30 | $27.00 | $40.96 | 0 | — | — |
| 2024-04-29 | $27.00 | $40.96 | 0 | — | — |
| 2024-04-26 | $27.00 | $40.96 | 500 | — | — |
| 2024-04-25 | $26.00 | $39.45 | 3,200 | — | — |
| 2024-04-24 | $25.60 | $38.84 | 0 | — | — |
| 2024-04-23 | $25.60 | $38.84 | 1,300 | — | — |
| 2024-04-22 | $25.50 | $38.69 | 1,900 | — | — |
| 2024-04-19 | $24.86 | $37.72 | 0 | — | — |
| 2024-04-18 | $24.86 | $37.72 | 500 | — | — |
| 2024-04-17 | $24.86 | $37.72 | 400 | — | — |
| 2024-04-16 | $24.86 | $37.72 | 200 | — | — |
| 2024-04-15 | $26.96 | $40.90 | 1,100 | — | — |
| 2024-04-12 | $27.00 | $40.96 | 900 | — | — |
| 2024-04-11 | $27.70 | $42.02 | 0 | — | — |
| 2024-04-10 | $27.70 | $42.02 | 1,900 | — | — |
| 2024-04-09 | $27.71 | $42.04 | 700 | — | — |
| 2024-04-08 | $27.49 | $41.71 | 1,500 | — | — |
| 2024-04-05 | $28.32 | $42.97 | 1,600 | — | — |
| 2024-04-04 | $27.50 | $41.72 | 600 | — | — |
| 2024-04-03 | $27.00 | $40.96 | 200 | — | — |
| 2024-04-02 | $27.60 | $41.87 | 1,800 | — | — |
| 2024-04-01 | $28.08 | $42.60 | 7,800 | — | — |
| 2024-03-28 | $25.57 | $38.79 | 1,300 | — | — |
| 2024-03-27 | $27.20 | $41.27 | 18,800 | — | — |
| 2024-03-26 | $26.17 | $39.70 | 6,400 | — | — |
| 2024-03-25 | $25.00 | $37.93 | 1,300 | — | — |
| 2024-03-22 | $25.00 | $37.93 | 1,700 | — | — |
| 2024-03-21 | $25.02 | $37.96 | 6,300 | — | — |
| 2024-03-20 | $24.48 | $37.14 | 400 | — | — |
| 2024-03-19 | $24.48 | $37.14 | 500 | — | — |
| 2024-03-18 | $24.48 | $37.14 | 4,700 | — | — |
| 2024-03-15 | $24.61 | $37.34 | 4,300 | — | — |
| 2024-03-14 | $25.04 | $37.99 | 4,300 | — | — |
| 2024-03-13 | $25.04 | $37.99 | 2,300 | — | — |
| 2024-03-12 | $25.15 | $38.16 | 0 | — | — |
| 2024-03-11 | $25.15 | $38.16 | 4,200 | — | — |
| 2024-03-08 | $25.45 | $38.61 | 12,100 | — | — |
| 2024-03-07 | $25.61 | $38.85 | 8,700 | — | — |
| 2024-03-06 | $25.00 | $37.93 | 1,500 | — | — |
| 2024-03-05 | $24.48 | $37.14 | 4,100 | — | — |
| 2024-03-04 | $25.33 | $38.43 | 900 | — | — |
| 2024-03-01 | $26.00 | $39.45 | 400 | — | — |
| 2024-02-29 | $25.33 | $38.43 | 0 | — | — |
| 2024-02-28 | $25.33 | $38.43 | 300 | — | — |
| 2024-02-27 | $25.34 | $38.44 | 0 | — | — |
| 2024-02-26 | $25.34 | $38.44 | 300 | — | — |
| 2024-02-23 | $24.90 | $37.78 | 1,000 | — | — |
| 2024-02-22 | $25.76 | $39.08 | 700 | — | — |
| 2024-02-21 | $25.00 | $37.93 | 300 | — | — |
| 2024-02-20 | $25.00 | $37.93 | 400 | — | — |
| 2024-02-16 | $24.90 | $37.78 | 400 | — | — |
| 2024-02-15 | $24.90 | $37.78 | 3,100 | — | — |
| 2024-02-14 | $25.77 | $39.10 | 6,000 | — | — |
| 2024-02-13 | $26.37 | $40.01 | 0 | — | — |
| 2024-02-12 | $26.37 | $40.01 | 2,600 | — | — |
| 2024-02-09 | $25.40 | $38.54 | 600 | — | — |
| 2024-02-08 | $25.51 | $38.70 | 200 | — | — |
| 2024-02-07 | $25.32 | $38.41 | 800 | — | — |
| 2024-02-06 | $25.32 | $38.41 | 500 | — | — |
| 2024-02-05 | $25.87 | $39.25 | 1,400 | — | — |
| 2024-02-02 | $26.49 | $40.19 | 6,300 | — | — |
| 2024-02-01 | $26.41 | $40.07 | 4,100 | — | — |
| 2024-01-31 | $26.36 | $39.99 | 500 | — | — |
| 2024-01-30 | $25.94 | $39.35 | 800 | — | — |
| 2024-01-29 | $26.55 | $40.28 | 700 | — | — |
| 2024-01-26 | $26.71 | $40.52 | 1,400 | — | — |
| 2024-01-25 | $26.82 | $40.69 | 1,400 | — | — |
| 2024-01-24 | $26.40 | $40.05 | 0 | — | — |
| 2024-01-23 | $26.40 | $40.05 | 2,600 | — | — |
| 2024-01-22 | $27.14 | $41.18 | 600 | — | — |
| 2024-01-19 | $27.30 | $41.42 | 3,000 | — | — |
| 2024-01-18 | $26.60 | $40.36 | 400 | — | — |
| 2024-01-17 | $27.00 | $40.96 | 1,600 | — | — |
| 2024-01-16 | $27.20 | $41.27 | 900 | — | — |
| 2024-01-12 | $28.00 | $42.48 | 4,900 | — | — |
| 2024-01-11 | $26.71 | $40.52 | 0 | — | — |
| 2024-01-10 | $26.71 | $40.52 | 0 | — | — |
| 2024-01-09 | $26.71 | $40.52 | 800 | — | — |
| 2024-01-08 | $26.20 | $39.75 | 700 | — | — |
| 2024-01-05 | $26.15 | $39.67 | 2,300 | — | — |
| 2024-01-04 | $26.05 | $39.52 | 1,200 | — | — |
| 2024-01-03 | $26.03 | $39.49 | 3,700 | — | — |
| 2024-01-02 | $25.60 | $38.84 | 5,600 | — | — |