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
- 1980-12-02 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 | $30.23 | $34.78 | 267,000 | — | — |
| 2024-12-30 | $30.50 | $35.10 | 346,400 | — | — |
| 2024-12-27 | $29.47 | $33.91 | 132,900 | — | — |
| 2024-12-26 | $29.54 | $33.99 | 98,700 | — | — |
| 2024-12-24 | $29.31 | $33.73 | 95,200 | — | — |
| 2024-12-23 | $28.75 | $33.08 | 195,300 | — | — |
| 2024-12-20 | $29.49 | $33.93 | 306,600 | — | — |
| 2024-12-19 | $29.50 | $33.94 | 334,400 | — | — |
| 2024-12-18 | $29.19 | $33.59 | 290,000 | — | — |
| 2024-12-17 | $31.20 | $35.90 | 213,100 | — | — |
| 2024-12-16 | $31.80 | $36.59 | 264,700 | — | — |
| 2024-12-13 | $32.11 | $36.95 | 197,700 | — | — |
| 2024-12-12 | $32.72 | $37.65 | 349,100 | — | — |
| 2024-12-11 | $34.51 | $39.71 | 333,700 | — | — |
| 2024-12-10 | $33.66 | $38.73 | 359,500 | — | — |
| 2024-12-09 | $32.77 | $37.71 | 213,000 | — | — |
| 2024-12-06 | $32.74 | $37.67 | 259,500 | — | — |
| 2024-12-05 | $32.70 | $37.63 | 227,300 | — | — |
| 2024-12-04 | $32.79 | $37.73 | 265,600 | — | — |
| 2024-12-03 | $32.27 | $37.13 | 246,300 | — | — |
| 2024-12-02 | $32.03 | $36.86 | 310,600 | — | — |
| 2024-11-29 | $32.05 | $36.88 | 194,700 | — | — |
| 2024-11-27 | $31.88 | $36.68 | 234,200 | — | — |
| 2024-11-26 | $32.44 | $37.33 | 291,300 | — | — |
| 2024-11-25 | $32.99 | $37.96 | 457,900 | — | — |
| 2024-11-22 | $31.36 | $36.08 | 311,000 | — | — |
| 2024-11-21 | $30.20 | $34.75 | 288,000 | — | — |
| 2024-11-20 | $29.97 | $34.49 | 554,100 | — | — |
| 2024-11-19 | $29.69 | $34.16 | 554,400 | — | — |
| 2024-11-18 | $28.38 | $32.66 | 565,500 | — | — |
| 2024-11-15 | $27.20 | $31.30 | 476,000 | — | — |
| 2024-11-14 | $26.10 | $30.03 | 343,600 | — | — |
| 2024-11-13 | $25.74 | $29.62 | 346,000 | — | — |
| 2024-11-12 | $25.11 | $28.89 | 294,400 | — | — |
| 2024-11-11 | $25.61 | $29.47 | 264,700 | — | — |
| 2024-11-08 | $25.08 | $28.86 | 241,300 | — | — |
| 2024-11-07 | $25.29 | $29.10 | 302,100 | — | — |
| 2024-11-06 | $25.02 | $28.79 | 332,500 | — | — |
| 2024-11-05 | $22.76 | $26.19 | 397,300 | — | — |
| 2024-11-04 | $22.75 | $26.18 | 708,700 | — | — |
| 2024-11-01 | $23.47 | $27.01 | 312,600 | — | — |
| 2024-10-31 | $23.80 | $27.39 | 463,900 | — | — |
| 2024-10-30 | $24.59 | $28.29 | 709,200 | — | — |
| 2024-10-29 | $22.56 | $25.96 | 1,002,900 | — | — |
| 2024-10-28 | $26.31 | $30.27 | 191,600 | — | — |
| 2024-10-25 | $26.77 | $30.80 | 140,000 | — | — |
| 2024-10-24 | $26.48 | $30.47 | 199,700 | — | — |
| 2024-10-23 | $26.54 | $30.54 | 143,700 | — | — |
| 2024-10-22 | $26.18 | $30.12 | 118,000 | — | — |
| 2024-10-21 | $26.85 | $30.90 | 192,900 | — | — |
| 2024-10-18 | $26.86 | $30.91 | 129,300 | — | — |
| 2024-10-17 | $27.44 | $31.57 | 168,400 | — | — |
| 2024-10-16 | $26.58 | $30.58 | 170,400 | — | — |
| 2024-10-15 | $26.24 | $30.19 | 213,500 | — | — |
| 2024-10-14 | $27.03 | $31.10 | 116,600 | — | — |
| 2024-10-11 | $27.26 | $31.37 | 148,300 | — | — |
| 2024-10-10 | $27.40 | $31.53 | 180,800 | — | — |
| 2024-10-09 | $27.87 | $32.07 | 134,500 | — | — |
| 2024-10-08 | $27.36 | $31.48 | 123,500 | — | — |
| 2024-10-07 | $27.38 | $31.50 | 96,800 | — | — |
| 2024-10-04 | $27.67 | $31.84 | 139,400 | — | — |
| 2024-10-03 | $26.42 | $30.40 | 140,000 | — | — |
| 2024-10-02 | $27.16 | $31.25 | 197,800 | — | — |
| 2024-10-01 | $27.69 | $31.86 | 159,900 | — | — |
| 2024-09-30 | $28.20 | $32.45 | 367,500 | — | — |
| 2024-09-27 | $29.01 | $33.38 | 177,300 | — | — |
| 2024-09-26 | $28.59 | $32.90 | 172,700 | — | — |
| 2024-09-25 | $28.35 | $32.62 | 175,500 | — | — |
| 2024-09-24 | $28.06 | $32.29 | 168,700 | — | — |
| 2024-09-23 | $27.68 | $31.85 | 172,300 | — | — |
| 2024-09-20 | $28.37 | $32.64 | 628,500 | — | — |
| 2024-09-19 | $29.00 | $33.37 | 177,800 | — | — |
| 2024-09-18 | $27.98 | $32.20 | 109,300 | — | — |
| 2024-09-17 | $28.10 | $32.33 | 183,700 | — | — |
| 2024-09-16 | $28.56 | $32.86 | 282,600 | — | — |
| 2024-09-13 | $28.04 | $32.26 | 134,800 | — | — |
| 2024-09-12 | $27.47 | $31.61 | 231,400 | — | — |
| 2024-09-11 | $26.25 | $30.20 | 213,700 | — | — |
| 2024-09-10 | $25.89 | $29.79 | 139,100 | — | — |
| 2024-09-09 | $25.93 | $29.84 | 247,000 | — | — |
| 2024-09-06 | $24.78 | $28.51 | 139,300 | — | — |
| 2024-09-05 | $25.31 | $29.12 | 214,900 | — | — |
| 2024-09-04 | $26.19 | $30.14 | 226,900 | — | — |
| 2024-09-03 | $27.55 | $31.70 | 257,200 | — | — |
| 2024-08-30 | $28.95 | $33.31 | 107,900 | — | — |
| 2024-08-29 | $28.34 | $32.61 | 101,100 | — | — |
| 2024-08-28 | $27.90 | $32.10 | 95,300 | — | — |
| 2024-08-27 | $28.10 | $32.33 | 108,500 | — | — |
| 2024-08-26 | $28.54 | $32.84 | 131,300 | — | — |
| 2024-08-23 | $28.65 | $32.97 | 133,900 | — | — |
| 2024-08-22 | $27.48 | $31.62 | 145,500 | — | — |
| 2024-08-21 | $27.54 | $31.69 | 82,600 | — | — |
| 2024-08-20 | $27.21 | $31.31 | 105,900 | — | — |
| 2024-08-19 | $27.53 | $31.68 | 96,500 | — | — |
| 2024-08-16 | $27.60 | $31.76 | 320,100 | — | — |
| 2024-08-15 | $28.20 | $32.45 | 207,500 | — | — |
| 2024-08-14 | $27.05 | $31.13 | 133,100 | — | — |
| 2024-08-13 | $26.97 | $31.03 | 287,800 | — | — |
| 2024-08-12 | $27.74 | $31.92 | 235,200 | — | — |
| 2024-08-09 | $27.75 | $31.93 | 131,900 | — | — |
| 2024-08-08 | $27.78 | $31.97 | 164,600 | — | — |
| 2024-08-07 | $27.50 | $31.64 | 261,600 | — | — |
| 2024-08-06 | $27.19 | $31.29 | 219,100 | — | — |
| 2024-08-05 | $26.31 | $30.27 | 368,900 | — | — |
| 2024-08-02 | $27.64 | $31.80 | 259,600 | — | — |
| 2024-08-01 | $28.51 | $32.81 | 284,900 | — | — |
| 2024-07-31 | $29.20 | $33.60 | 359,100 | — | — |
| 2024-07-30 | $28.11 | $32.34 | 867,300 | — | — |
| 2024-07-29 | $30.01 | $34.53 | 491,300 | — | — |
| 2024-07-26 | $30.23 | $34.78 | 207,700 | — | — |
| 2024-07-25 | $30.02 | $34.54 | 175,200 | — | — |
| 2024-07-24 | $29.87 | $34.37 | 218,100 | — | — |
| 2024-07-23 | $30.20 | $34.75 | 243,500 | — | — |
| 2024-07-22 | $30.25 | $34.81 | 268,900 | — | — |
| 2024-07-19 | $29.12 | $33.51 | 189,100 | — | — |
| 2024-07-18 | $29.09 | $33.47 | 264,500 | — | — |
| 2024-07-17 | $29.55 | $34.00 | 374,700 | — | — |
| 2024-07-16 | $30.93 | $35.59 | 423,700 | — | — |
| 2024-07-15 | $29.56 | $34.01 | 481,400 | — | — |
| 2024-07-12 | $28.90 | $33.25 | 375,300 | — | — |
| 2024-07-11 | $28.63 | $32.94 | 216,900 | — | — |
| 2024-07-10 | $28.30 | $32.56 | 177,900 | — | — |
| 2024-07-09 | $28.00 | $32.22 | 207,100 | — | — |
| 2024-07-08 | $28.00 | $32.22 | 549,400 | — | — |
| 2024-07-05 | $28.46 | $32.75 | 183,600 | — | — |
| 2024-07-03 | $28.34 | $32.61 | 164,400 | — | — |
| 2024-07-02 | $27.99 | $32.21 | 392,300 | — | — |
| 2024-07-01 | $28.04 | $32.26 | 617,700 | — | — |
| 2024-06-28 | $28.85 | $33.20 | 2,384,700 | — | — |
| 2024-06-27 | $27.20 | $31.30 | 357,900 | — | — |
| 2024-06-26 | $26.45 | $30.43 | 348,200 | — | — |
| 2024-06-25 | $26.14 | $30.08 | 309,500 | — | — |
| 2024-06-24 | $26.45 | $30.43 | 458,700 | — | — |
| 2024-06-21 | $24.95 | $28.71 | 657,400 | — | — |
| 2024-06-20 | $24.50 | $28.19 | 260,000 | — | — |
| 2024-06-18 | $24.20 | $27.85 | 158,800 | — | — |
| 2024-06-17 | $23.92 | $27.52 | 217,700 | — | — |
| 2024-06-14 | $23.38 | $26.90 | 164,600 | — | — |
| 2024-06-13 | $24.10 | $27.73 | 142,500 | — | — |
| 2024-06-12 | $23.64 | $27.20 | 198,800 | — | — |
| 2024-06-11 | $23.28 | $26.79 | 225,500 | — | — |
| 2024-06-10 | $23.20 | $26.70 | 146,500 | — | — |
| 2024-06-07 | $23.37 | $26.89 | 292,600 | — | — |
| 2024-06-06 | $23.37 | $26.89 | 286,800 | — | — |
| 2024-06-05 | $24.40 | $28.08 | 165,000 | — | — |
| 2024-06-04 | $23.64 | $27.20 | 142,100 | — | — |
| 2024-06-03 | $24.53 | $28.23 | 139,500 | — | — |
| 2024-05-31 | $25.03 | $28.80 | 356,200 | — | — |
| 2024-05-30 | $24.87 | $28.62 | 188,700 | — | — |
| 2024-05-29 | $25.14 | $28.93 | 189,600 | — | — |
| 2024-05-28 | $25.55 | $29.40 | 363,600 | — | — |
| 2024-05-24 | $25.94 | $29.85 | 256,800 | — | — |
| 2024-05-23 | $24.87 | $28.62 | 157,300 | — | — |
| 2024-05-22 | $25.05 | $28.82 | 331,200 | — | — |
| 2024-05-21 | $25.21 | $29.01 | 320,300 | — | — |
| 2024-05-20 | $24.51 | $28.20 | 262,000 | — | — |
| 2024-05-17 | $24.81 | $28.55 | 196,400 | — | — |
| 2024-05-16 | $25.33 | $29.15 | 277,000 | — | — |
| 2024-05-15 | $25.12 | $28.90 | 167,500 | — | — |
| 2024-05-14 | $24.82 | $28.56 | 142,200 | — | — |
| 2024-05-13 | $24.43 | $28.11 | 186,300 | — | — |
| 2024-05-10 | $24.91 | $28.66 | 161,500 | — | — |
| 2024-05-09 | $24.62 | $28.33 | 348,100 | — | — |
| 2024-05-08 | $24.44 | $28.12 | 429,900 | — | — |
| 2024-05-07 | $23.52 | $27.06 | 202,400 | — | — |
| 2024-05-06 | $23.07 | $26.55 | 407,500 | — | — |
| 2024-05-03 | $22.45 | $25.83 | 554,800 | — | — |
| 2024-05-02 | $22.97 | $26.43 | 330,000 | — | — |
| 2024-05-01 | $22.00 | $25.31 | 505,300 | — | — |
| 2024-04-30 | $21.62 | $24.88 | 1,042,400 | — | — |
| 2024-04-29 | $25.39 | $29.22 | 370,700 | — | — |
| 2024-04-26 | $25.32 | $29.13 | 282,200 | — | — |
| 2024-04-25 | $25.26 | $29.07 | 345,400 | — | — |
| 2024-04-24 | $24.27 | $27.93 | 198,600 | — | — |
| 2024-04-23 | $23.83 | $27.42 | 219,600 | — | — |
| 2024-04-22 | $23.17 | $26.66 | 204,400 | — | — |
| 2024-04-19 | $23.04 | $26.51 | 186,000 | — | — |
| 2024-04-18 | $22.36 | $25.73 | 202,500 | — | — |
| 2024-04-17 | $23.11 | $26.59 | 165,600 | — | — |
| 2024-04-16 | $23.44 | $26.97 | 225,800 | — | — |
| 2024-04-15 | $23.05 | $26.52 | 279,400 | — | — |
| 2024-04-12 | $23.02 | $26.49 | 241,300 | — | — |
| 2024-04-11 | $23.58 | $27.13 | 162,700 | — | — |
| 2024-04-10 | $23.14 | $26.63 | 396,300 | — | — |
| 2024-04-09 | $23.28 | $26.79 | 144,500 | — | — |
| 2024-04-08 | $23.72 | $27.29 | 118,500 | — | — |
| 2024-04-05 | $23.68 | $27.25 | 180,100 | — | — |
| 2024-04-04 | $23.31 | $26.82 | 237,300 | — | — |
| 2024-04-03 | $24.02 | $27.64 | 277,100 | — | — |
| 2024-04-02 | $22.99 | $26.45 | 288,800 | — | — |
| 2024-04-01 | $23.00 | $26.47 | 245,100 | — | — |
| 2024-03-28 | $23.02 | $26.49 | 558,600 | — | — |
| 2024-03-27 | $22.99 | $26.45 | 302,200 | — | — |
| 2024-03-26 | $22.61 | $26.02 | 407,300 | — | — |
| 2024-03-25 | $22.65 | $26.06 | 231,300 | — | — |
| 2024-03-22 | $22.73 | $26.15 | 359,100 | — | — |
| 2024-03-21 | $23.00 | $26.47 | 227,000 | — | — |
| 2024-03-20 | $22.69 | $26.11 | 182,600 | — | — |
| 2024-03-19 | $22.48 | $25.87 | 327,800 | — | — |
| 2024-03-18 | $21.47 | $24.70 | 208,700 | — | — |
| 2024-03-15 | $21.32 | $24.53 | 279,100 | — | — |
| 2024-03-14 | $21.76 | $25.04 | 175,000 | — | — |
| 2024-03-13 | $22.00 | $25.31 | 475,400 | — | — |
| 2024-03-12 | $21.91 | $25.21 | 236,200 | — | — |
| 2024-03-11 | $22.26 | $25.61 | 515,400 | — | — |
| 2024-03-08 | $22.09 | $25.42 | 456,900 | — | — |
| 2024-03-07 | $20.56 | $23.66 | 313,100 | — | — |
| 2024-03-06 | $20.15 | $23.19 | 667,000 | — | — |
| 2024-03-05 | $18.81 | $21.64 | 992,000 | — | — |
| 2024-03-04 | $22.91 | $26.36 | 411,000 | — | — |
| 2024-03-01 | $23.21 | $26.71 | 374,800 | — | — |
| 2024-02-29 | $22.65 | $26.06 | 364,500 | — | — |
| 2024-02-28 | $22.29 | $25.65 | 371,900 | — | — |
| 2024-02-27 | $21.86 | $25.15 | 213,300 | — | — |
| 2024-02-26 | $21.42 | $24.65 | 301,100 | — | — |
| 2024-02-23 | $20.59 | $23.69 | 346,300 | — | — |
| 2024-02-22 | $20.34 | $23.40 | 107,400 | — | — |
| 2024-02-21 | $20.50 | $23.59 | 101,000 | — | — |
| 2024-02-20 | $20.24 | $23.29 | 139,400 | — | — |
| 2024-02-16 | $20.77 | $23.90 | 129,800 | — | — |
| 2024-02-15 | $21.07 | $24.24 | 150,800 | — | — |
| 2024-02-14 | $20.80 | $23.93 | 179,500 | — | — |
| 2024-02-13 | $19.30 | $22.21 | 172,500 | — | — |
| 2024-02-12 | $20.29 | $23.35 | 163,700 | — | — |
| 2024-02-09 | $20.26 | $23.31 | 156,000 | — | — |
| 2024-02-08 | $20.07 | $23.09 | 124,900 | — | — |
| 2024-02-07 | $19.50 | $22.44 | 103,400 | — | — |
| 2024-02-06 | $19.70 | $22.67 | 123,900 | — | — |
| 2024-02-05 | $19.76 | $22.74 | 155,900 | — | — |
| 2024-02-02 | $19.63 | $22.59 | 133,300 | — | — |
| 2024-02-01 | $19.48 | $22.41 | 148,900 | — | — |
| 2024-01-31 | $19.33 | $22.24 | 177,600 | — | — |
| 2024-01-30 | $19.92 | $22.92 | 108,000 | — | — |
| 2024-01-29 | $19.75 | $22.73 | 129,100 | — | — |
| 2024-01-26 | $19.27 | $22.17 | 106,400 | — | — |
| 2024-01-25 | $19.45 | $22.38 | 118,100 | — | — |
| 2024-01-24 | $19.32 | $22.23 | 161,400 | — | — |
| 2024-01-23 | $19.51 | $22.45 | 171,200 | — | — |
| 2024-01-22 | $19.31 | $22.22 | 188,500 | — | — |
| 2024-01-19 | $18.89 | $21.74 | 227,800 | — | — |
| 2024-01-18 | $19.12 | $22.00 | 106,200 | — | — |
| 2024-01-17 | $19.08 | $21.95 | 192,800 | — | — |
| 2024-01-16 | $18.73 | $21.55 | 155,100 | — | — |
| 2024-01-12 | $19.07 | $21.94 | 113,200 | — | — |
| 2024-01-11 | $19.10 | $21.98 | 232,600 | — | — |
| 2024-01-10 | $19.52 | $22.46 | 277,200 | — | — |
| 2024-01-09 | $19.04 | $21.91 | 190,600 | — | — |
| 2024-01-08 | $19.38 | $22.30 | 145,000 | — | — |
| 2024-01-05 | $19.40 | $22.32 | 183,200 | — | — |
| 2024-01-04 | $19.51 | $22.45 | 172,100 | — | — |
| 2024-01-03 | $19.19 | $22.08 | 344,700 | — | — |
| 2024-01-02 | $19.99 | $23.00 | 206,600 | — | — |