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
- 1980-03-18 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 | $34.29 | $48.10 | 80,000 | — | — |
| 2024-12-30 | $34.91 | $48.97 | 23,700 | — | — |
| 2024-12-27 | $35.78 | $50.19 | 19,200 | — | — |
| 2024-12-26 | $37.27 | $52.28 | 12,500 | — | — |
| 2024-12-24 | $37.06 | $51.99 | 22,100 | — | — |
| 2024-12-23 | $37.76 | $52.97 | 31,600 | — | — |
| 2024-12-20 | $38.40 | $53.87 | 80,000 | — | — |
| 2024-12-19 | $34.06 | $47.78 | 35,100 | — | — |
| 2024-12-18 | $31.87 | $44.71 | 32,600 | — | — |
| 2024-12-17 | $34.55 | $48.47 | 27,700 | — | — |
| 2024-12-16 | $37.63 | $52.79 | 24,900 | — | — |
| 2024-12-13 | $35.86 | $50.31 | 22,200 | — | — |
| 2024-12-12 | $36.96 | $51.85 | 24,700 | — | — |
| 2024-12-11 | $36.90 | $51.76 | 26,200 | — | — |
| 2024-12-10 | $33.47 | $46.95 | 17,500 | — | — |
| 2024-12-09 | $33.66 | $47.22 | 46,800 | — | — |
| 2024-12-06 | $33.95 | $47.63 | 22,700 | — | — |
| 2024-12-05 | $33.87 | $47.51 | 24,400 | — | — |
| 2024-12-04 | $33.95 | $47.63 | 14,300 | — | — |
| 2024-12-03 | $33.69 | $47.26 | 40,800 | — | — |
| 2024-12-02 | $34.57 | $48.50 | 34,000 | — | — |
| 2024-11-29 | $33.18 | $46.55 | 8,000 | — | — |
| 2024-11-27 | $33.47 | $46.95 | 14,600 | — | — |
| 2024-11-26 | $33.30 | $46.71 | 31,400 | — | — |
| 2024-11-25 | $34.50 | $48.40 | 31,200 | — | — |
| 2024-11-22 | $33.05 | $46.36 | 43,600 | — | — |
| 2024-11-21 | $33.76 | $47.36 | 28,600 | — | — |
| 2024-11-20 | $34.11 | $47.85 | 56,300 | — | — |
| 2024-11-19 | $36.20 | $50.78 | 64,000 | — | — |
| 2024-11-18 | $32.95 | $46.22 | 68,800 | — | — |
| 2024-11-15 | $31.69 | $44.46 | 63,100 | — | — |
| 2024-11-14 | $31.63 | $44.37 | 90,400 | — | — |
| 2024-11-13 | $28.26 | $39.64 | 42,400 | — | — |
| 2024-11-12 | $28.29 | $39.69 | 11,400 | — | — |
| 2024-11-11 | $27.98 | $39.25 | 14,500 | — | — |
| 2024-11-08 | $28.19 | $39.55 | 15,600 | — | — |
| 2024-11-07 | $28.00 | $39.28 | 11,800 | — | — |
| 2024-11-06 | $27.68 | $38.83 | 37,900 | — | — |
| 2024-11-05 | $26.20 | $36.75 | 33,400 | — | — |
| 2024-11-04 | $26.20 | $36.75 | 41,200 | — | — |
| 2024-11-01 | $26.30 | $36.89 | 17,900 | — | — |
| 2024-10-31 | $27.99 | $39.27 | 19,100 | — | — |
| 2024-10-30 | $27.50 | $38.58 | 39,000 | — | — |
| 2024-10-29 | $26.67 | $37.41 | 4,500 | — | — |
| 2024-10-28 | $27.40 | $38.44 | 29,800 | — | — |
| 2024-10-25 | $26.23 | $36.80 | 10,300 | — | — |
| 2024-10-24 | $26.51 | $37.19 | 22,100 | — | — |
| 2024-10-23 | $24.83 | $34.83 | 43,200 | — | — |
| 2024-10-22 | $27.46 | $38.52 | 25,900 | — | — |
| 2024-10-21 | $25.58 | $35.88 | 119,200 | — | — |
| 2024-10-18 | $27.99 | $39.27 | 8,300 | — | — |
| 2024-10-17 | $28.65 | $40.19 | 25,300 | — | — |
| 2024-10-16 | $29.12 | $40.85 | 47,900 | — | — |
| 2024-10-15 | $28.98 | $40.65 | 56,000 | — | — |
| 2024-10-14 | $26.98 | $37.85 | 55,600 | — | — |
| 2024-10-11 | $27.00 | $37.88 | 44,400 | — | — |
| 2024-10-10 | $24.51 | $34.38 | 31,900 | — | — |
| 2024-10-09 | $24.99 | $35.06 | 43,000 | — | — |
| 2024-10-08 | $25.59 | $35.90 | 101,100 | — | — |
| 2024-10-07 | $26.75 | $37.53 | 157,000 | — | — |
| 2024-10-04 | $23.93 | $33.57 | 61,200 | — | — |
| 2024-10-03 | $20.32 | $28.51 | 9,600 | — | — |
| 2024-10-02 | $20.81 | $29.19 | 29,300 | — | — |
| 2024-10-01 | $20.13 | $28.24 | 69,400 | — | — |
| 2024-09-30 | $21.77 | $30.54 | 27,500 | — | — |
| 2024-09-27 | $22.84 | $32.04 | 30,700 | — | — |
| 2024-09-26 | $23.44 | $32.88 | 23,100 | — | — |
| 2024-09-25 | $24.28 | $34.06 | 110,400 | — | — |
| 2024-09-24 | $23.48 | $32.94 | 215,300 | — | — |
| 2024-09-23 | $21.26 | $29.82 | 22,500 | — | — |
| 2024-09-20 | $21.19 | $29.73 | 28,300 | — | — |
| 2024-09-19 | $21.50 | $30.16 | 29,000 | — | — |
| 2024-09-18 | $19.71 | $27.65 | 6,700 | — | — |
| 2024-09-17 | $20.71 | $29.05 | 5,600 | — | — |
| 2024-09-16 | $21.47 | $30.12 | 25,600 | — | — |
| 2024-09-13 | $20.71 | $29.05 | 16,300 | — | — |
| 2024-09-12 | $19.70 | $27.64 | 20,800 | — | — |
| 2024-09-11 | $20.18 | $28.31 | 10,900 | — | — |
| 2024-09-10 | $19.63 | $27.54 | 13,700 | — | — |
| 2024-09-09 | $19.71 | $27.65 | 15,400 | — | — |
| 2024-09-06 | $19.89 | $27.90 | 33,600 | — | — |
| 2024-09-05 | $21.24 | $29.80 | 30,100 | — | — |
| 2024-09-04 | $21.89 | $30.71 | 28,400 | — | — |
| 2024-09-03 | $22.19 | $31.13 | 23,300 | — | — |
| 2024-08-30 | $22.45 | $31.49 | 30,300 | — | — |
| 2024-08-29 | $22.12 | $31.03 | 39,300 | — | — |
| 2024-08-28 | $21.49 | $30.15 | 23,400 | — | — |
| 2024-08-27 | $21.43 | $30.06 | 28,300 | — | — |
| 2024-08-26 | $21.38 | $29.99 | 32,000 | — | — |
| 2024-08-23 | $21.92 | $30.75 | 65,000 | — | — |
| 2024-08-22 | $21.07 | $29.56 | 62,200 | — | — |
| 2024-08-21 | $20.90 | $29.32 | 64,300 | — | — |
| 2024-08-20 | $20.70 | $29.04 | 116,000 | — | — |
| 2024-08-19 | $19.65 | $27.57 | 154,000 | — | — |
| 2024-08-16 | $17.67 | $24.79 | 46,400 | — | — |
| 2024-08-15 | $16.66 | $23.37 | 35,900 | — | — |
| 2024-08-14 | $17.25 | $24.20 | 40,700 | — | — |
| 2024-08-13 | $16.21 | $22.74 | 31,900 | — | — |
| 2024-08-12 | $15.73 | $22.07 | 154,000 | — | — |
| 2024-08-09 | $13.66 | $19.16 | 122,700 | — | — |
| 2024-08-08 | $12.90 | $18.10 | 293,000 | — | — |
| 2024-08-07 | $11.76 | $16.50 | 39,000 | — | — |
| 2024-08-06 | $12.32 | $17.28 | 25,400 | — | — |
| 2024-08-05 | $12.60 | $17.68 | 13,300 | — | — |
| 2024-08-02 | $12.80 | $17.96 | 19,600 | — | — |
| 2024-08-01 | $12.80 | $17.96 | 5,100 | — | — |
| 2024-07-31 | $12.88 | $18.07 | 7,600 | — | — |
| 2024-07-30 | $12.78 | $17.93 | 8,900 | — | — |
| 2024-07-29 | $12.80 | $17.96 | 8,300 | — | — |
| 2024-07-26 | $12.95 | $18.17 | 8,400 | — | — |
| 2024-07-25 | $12.81 | $17.97 | 4,800 | — | — |
| 2024-07-24 | $12.97 | $18.19 | 9,100 | — | — |
| 2024-07-23 | $13.05 | $18.31 | 3,700 | — | — |
| 2024-07-22 | $13.46 | $18.88 | 13,600 | — | — |
| 2024-07-19 | $13.09 | $18.36 | 18,400 | — | — |
| 2024-07-18 | $13.49 | $18.92 | 21,200 | — | — |
| 2024-07-17 | $13.84 | $19.42 | 14,600 | — | — |
| 2024-07-16 | $13.76 | $19.30 | 10,600 | — | — |
| 2024-07-15 | $13.76 | $19.30 | 7,800 | — | — |
| 2024-07-12 | $13.38 | $18.77 | 14,100 | — | — |
| 2024-07-11 | $13.46 | $18.88 | 12,100 | — | — |
| 2024-07-10 | $13.11 | $18.39 | 21,100 | — | — |
| 2024-07-09 | $12.85 | $18.03 | 4,800 | — | — |
| 2024-07-08 | $12.65 | $17.75 | 5,800 | — | — |
| 2024-07-05 | $12.52 | $17.56 | 5,100 | — | — |
| 2024-07-03 | $12.46 | $17.48 | 6,800 | — | — |
| 2024-07-02 | $12.55 | $17.61 | 4,900 | — | — |
| 2024-07-01 | $12.53 | $17.58 | 11,500 | — | — |
| 2024-06-28 | $12.80 | $17.96 | 10,900 | — | — |
| 2024-06-27 | $12.60 | $17.68 | 13,200 | — | — |
| 2024-06-26 | $12.73 | $17.86 | 9,000 | — | — |
| 2024-06-25 | $12.80 | $17.96 | 8,100 | — | — |
| 2024-06-24 | $12.95 | $18.17 | 7,600 | — | — |
| 2024-06-21 | $12.96 | $18.18 | 17,600 | — | — |
| 2024-06-20 | $13.07 | $18.33 | 10,000 | — | — |
| 2024-06-18 | $13.40 | $18.80 | 8,900 | — | — |
| 2024-06-17 | $13.66 | $19.16 | 13,700 | — | — |
| 2024-06-14 | $13.56 | $19.02 | 8,600 | — | — |
| 2024-06-13 | $13.40 | $18.80 | 32,400 | — | — |
| 2024-06-12 | $13.24 | $18.57 | 16,100 | — | — |
| 2024-06-11 | $13.11 | $18.39 | 28,300 | — | — |
| 2024-06-10 | $13.20 | $18.52 | 8,000 | — | — |
| 2024-06-07 | $13.15 | $18.45 | 11,700 | — | — |
| 2024-06-06 | $13.26 | $18.60 | 6,700 | — | — |
| 2024-06-05 | $13.26 | $18.60 | 18,600 | — | — |
| 2024-06-04 | $13.23 | $18.56 | 10,500 | — | — |
| 2024-06-03 | $13.30 | $18.66 | 37,200 | — | — |
| 2024-05-31 | $13.26 | $18.60 | 46,700 | — | — |
| 2024-05-30 | $13.70 | $19.22 | 28,800 | — | — |
| 2024-05-29 | $14.15 | $19.85 | 15,800 | — | — |
| 2024-05-28 | $13.92 | $19.53 | 23,600 | — | — |
| 2024-05-24 | $13.89 | $19.49 | 31,400 | — | — |
| 2024-05-23 | $13.27 | $18.62 | 37,900 | — | — |
| 2024-05-22 | $13.20 | $18.52 | 130,500 | — | — |
| 2024-05-21 | $14.13 | $19.82 | 12,200 | — | — |
| 2024-05-20 | $13.95 | $19.57 | 20,500 | — | — |
| 2024-05-17 | $13.95 | $19.57 | 18,700 | — | — |
| 2024-05-16 | $13.81 | $19.37 | 13,800 | — | — |
| 2024-05-15 | $13.70 | $19.22 | 20,500 | — | — |
| 2024-05-14 | $13.58 | $19.05 | 40,100 | — | — |
| 2024-05-13 | $12.96 | $18.18 | 19,200 | — | — |
| 2024-05-10 | $12.65 | $17.75 | 30,400 | — | — |
| 2024-05-09 | $13.00 | $18.24 | 41,000 | — | — |
| 2024-05-08 | $12.63 | $17.72 | 122,100 | — | — |
| 2024-05-07 | $13.03 | $18.28 | 64,500 | — | — |
| 2024-05-06 | $13.75 | $19.29 | 208,800 | — | — |
| 2024-05-03 | $14.91 | $20.92 | 178,700 | — | — |
| 2024-05-02 | $14.51 | $20.35 | 28,500 | — | — |
| 2024-05-01 | $14.06 | $19.72 | 15,100 | — | — |
| 2024-04-30 | $14.06 | $19.72 | 15,400 | — | — |
| 2024-04-29 | $13.98 | $19.61 | 16,600 | — | — |
| 2024-04-26 | $14.15 | $19.85 | 10,600 | — | — |
| 2024-04-25 | $14.00 | $19.64 | 21,100 | — | — |
| 2024-04-24 | $13.68 | $19.19 | 22,000 | — | — |
| 2024-04-23 | $14.24 | $19.98 | 1,200 | — | — |
| 2024-04-22 | $13.60 | $19.08 | 28,300 | — | — |
| 2024-04-19 | $13.36 | $18.74 | 20,900 | — | — |
| 2024-04-18 | $13.54 | $18.99 | 11,200 | — | — |
| 2024-04-17 | $13.05 | $18.31 | 41,100 | — | — |
| 2024-04-16 | $14.01 | $19.65 | 5,800 | — | — |
| 2024-04-15 | $13.79 | $19.34 | 11,900 | — | — |
| 2024-04-12 | $13.81 | $19.37 | 8,800 | — | — |
| 2024-04-11 | $14.45 | $20.27 | 10,000 | — | — |
| 2024-04-10 | $14.53 | $20.38 | 3,900 | — | — |
| 2024-04-09 | $14.40 | $20.20 | 10,700 | — | — |
| 2024-04-08 | $14.17 | $19.88 | 19,400 | — | — |
| 2024-04-05 | $14.79 | $20.75 | 14,300 | — | — |
| 2024-04-04 | $14.10 | $19.78 | 95,700 | — | — |
| 2024-04-03 | $15.83 | $22.21 | 42,300 | — | — |
| 2024-04-02 | $14.49 | $20.33 | 19,100 | — | — |
| 2024-04-01 | $14.91 | $20.92 | 9,100 | — | — |
| 2024-03-28 | $14.60 | $20.48 | 14,200 | — | — |
| 2024-03-27 | $14.52 | $20.37 | 15,400 | — | — |
| 2024-03-26 | $14.55 | $20.41 | 7,300 | — | — |
| 2024-03-25 | $14.77 | $20.72 | 34,500 | — | — |
| 2024-03-22 | $14.90 | $20.90 | 5,800 | — | — |
| 2024-03-21 | $15.20 | $21.32 | 23,600 | — | — |
| 2024-03-20 | $14.10 | $19.78 | 70,100 | — | — |
| 2024-03-19 | $14.00 | $19.64 | 55,400 | — | — |
| 2024-03-18 | $13.25 | $18.59 | 38,800 | — | — |
| 2024-03-15 | $12.82 | $17.98 | 14,300 | — | — |
| 2024-03-14 | $12.25 | $17.18 | 97,600 | — | — |
| 2024-03-13 | $11.50 | $16.13 | 3,100 | — | — |
| 2024-03-12 | $11.15 | $15.64 | 5,300 | — | — |
| 2024-03-11 | $11.30 | $15.85 | 2,900 | — | — |
| 2024-03-08 | $11.67 | $16.37 | 10,500 | — | — |
| 2024-03-07 | $11.99 | $16.82 | 500 | — | — |
| 2024-03-06 | $12.00 | $16.83 | 1,100 | — | — |
| 2024-03-05 | $11.80 | $16.55 | 1,600 | — | — |
| 2024-03-04 | $12.01 | $16.85 | 1,700 | — | — |
| 2024-03-01 | $11.81 | $16.57 | 1,500 | — | — |
| 2024-02-29 | $11.81 | $16.57 | 5,700 | — | — |
| 2024-02-28 | $11.76 | $16.50 | 1,900 | — | — |
| 2024-02-27 | $11.79 | $16.54 | 6,100 | — | — |
| 2024-02-26 | $11.33 | $15.89 | 1,100 | — | — |
| 2024-02-23 | $11.60 | $16.27 | 500 | — | — |
| 2024-02-22 | $11.66 | $16.36 | 3,500 | — | — |
| 2024-02-21 | $11.77 | $16.51 | 500 | — | — |
| 2024-02-20 | $11.89 | $16.68 | 1,000 | — | — |
| 2024-02-16 | $11.78 | $16.53 | 1,100 | — | — |
| 2024-02-15 | $11.56 | $16.22 | 700 | — | — |
| 2024-02-14 | $11.95 | $16.76 | 2,700 | — | — |
| 2024-02-13 | $11.65 | $16.34 | 7,100 | — | — |
| 2024-02-12 | $11.50 | $16.13 | 8,900 | — | — |
| 2024-02-09 | $11.59 | $16.26 | 7,900 | — | — |
| 2024-02-08 | $11.31 | $15.87 | 12,700 | — | — |
| 2024-02-07 | $11.77 | $16.51 | 3,400 | — | — |
| 2024-02-06 | $12.27 | $17.21 | 700 | — | — |
| 2024-02-05 | $12.27 | $17.21 | 900 | — | — |
| 2024-02-02 | $12.71 | $17.83 | 1,100 | — | — |
| 2024-02-01 | $11.81 | $16.57 | 2,400 | — | — |
| 2024-01-31 | $11.90 | $16.69 | 4,500 | — | — |
| 2024-01-30 | $12.11 | $16.99 | 12,500 | — | — |
| 2024-01-29 | $12.44 | $17.45 | 25,500 | — | — |
| 2024-01-26 | $12.77 | $17.91 | 21,500 | — | — |
| 2024-01-25 | $12.70 | $17.82 | 1,400 | — | — |
| 2024-01-24 | $12.51 | $17.55 | 5,500 | — | — |
| 2024-01-23 | $12.50 | $17.54 | 7,300 | — | — |
| 2024-01-22 | $12.36 | $17.34 | 19,200 | — | — |
| 2024-01-19 | $12.42 | $17.42 | 7,100 | — | — |
| 2024-01-18 | $12.50 | $17.54 | 9,200 | — | — |
| 2024-01-17 | $12.43 | $17.44 | 9,400 | — | — |
| 2024-01-16 | $12.43 | $17.44 | 1,200 | — | — |
| 2024-01-12 | $12.36 | $17.34 | 11,000 | — | — |
| 2024-01-11 | $12.30 | $17.25 | 18,700 | — | — |
| 2024-01-10 | $12.43 | $17.44 | 1,600 | — | — |
| 2024-01-09 | $12.33 | $17.30 | 6,200 | — | — |
| 2024-01-08 | $12.40 | $17.40 | 6,500 | — | — |
| 2024-01-05 | $12.42 | $17.42 | 9,100 | — | — |
| 2024-01-04 | $12.44 | $17.45 | 10,000 | — | — |
| 2024-01-03 | $12.30 | $17.25 | 11,700 | — | — |
| 2024-01-02 | $12.43 | $17.44 | 3,300 | — | — |