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
- 1980-03-17 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 | $26.70 | $45.97 | 390,600 | — | — |
| 2024-12-30 | $26.42 | $45.48 | 291,000 | — | — |
| 2024-12-27 | $26.83 | $46.19 | 153,600 | — | — |
| 2024-12-26 | $27.45 | $47.26 | 192,400 | — | — |
| 2024-12-24 | $26.83 | $46.19 | 109,800 | — | — |
| 2024-12-23 | $26.34 | $45.35 | 268,900 | — | — |
| 2024-12-20 | $25.28 | $43.52 | 955,700 | — | — |
| 2024-12-19 | $25.55 | $43.99 | 276,400 | — | — |
| 2024-12-18 | $26.28 | $45.24 | 495,200 | — | — |
| 2024-12-17 | $27.41 | $47.19 | 374,900 | — | — |
| 2024-12-16 | $27.75 | $47.77 | 276,000 | — | — |
| 2024-12-13 | $27.16 | $46.76 | 265,900 | — | — |
| 2024-12-12 | $27.24 | $46.90 | 232,800 | — | — |
| 2024-12-11 | $26.92 | $46.34 | 310,000 | — | — |
| 2024-12-10 | $27.05 | $46.57 | 247,600 | — | — |
| 2024-12-09 | $27.46 | $47.27 | 295,000 | — | — |
| 2024-12-06 | $26.54 | $45.69 | 251,500 | — | — |
| 2024-12-05 | $26.23 | $45.16 | 276,600 | — | — |
| 2024-12-04 | $26.80 | $46.14 | 238,900 | — | — |
| 2024-12-03 | $27.05 | $46.57 | 279,500 | — | — |
| 2024-12-02 | $27.87 | $47.98 | 336,800 | — | — |
| 2024-11-29 | $26.40 | $45.45 | 124,800 | — | — |
| 2024-11-27 | $25.98 | $44.73 | 276,200 | — | — |
| 2024-11-26 | $25.85 | $44.50 | 189,400 | — | — |
| 2024-11-25 | $27.07 | $46.60 | 290,200 | — | — |
| 2024-11-22 | $26.65 | $45.88 | 252,500 | — | — |
| 2024-11-21 | $26.10 | $44.93 | 208,100 | — | — |
| 2024-11-20 | $25.53 | $43.95 | 289,900 | — | — |
| 2024-11-19 | $25.36 | $43.66 | 272,600 | — | — |
| 2024-11-18 | $25.36 | $43.66 | 287,100 | — | — |
| 2024-11-15 | $24.99 | $43.02 | 393,800 | — | — |
| 2024-11-14 | $25.43 | $43.78 | 293,000 | — | — |
| 2024-11-13 | $25.87 | $44.54 | 239,600 | — | — |
| 2024-11-12 | $26.94 | $46.38 | 265,800 | — | — |
| 2024-11-11 | $27.86 | $47.96 | 257,100 | — | — |
| 2024-11-08 | $28.27 | $48.67 | 299,700 | — | — |
| 2024-11-07 | $28.40 | $48.89 | 332,000 | — | — |
| 2024-11-06 | $28.57 | $49.18 | 507,700 | — | — |
| 2024-11-05 | $27.55 | $47.43 | 421,000 | — | — |
| 2024-11-04 | $26.51 | $45.64 | 458,300 | — | — |
| 2024-11-01 | $27.35 | $47.08 | 745,000 | — | — |
| 2024-10-31 | $24.92 | $42.90 | 435,500 | — | — |
| 2024-10-30 | $25.95 | $44.67 | 327,700 | — | — |
| 2024-10-29 | $26.55 | $45.71 | 348,300 | — | — |
| 2024-10-28 | $26.47 | $45.57 | 350,800 | — | — |
| 2024-10-25 | $25.89 | $44.57 | 216,100 | — | — |
| 2024-10-24 | $25.23 | $43.43 | 313,700 | — | — |
| 2024-10-23 | $24.61 | $42.37 | 250,100 | — | — |
| 2024-10-22 | $24.73 | $42.57 | 145,800 | — | — |
| 2024-10-21 | $25.18 | $43.35 | 287,800 | — | — |
| 2024-10-18 | $25.33 | $43.61 | 244,300 | — | — |
| 2024-10-17 | $25.18 | $43.35 | 295,900 | — | — |
| 2024-10-16 | $24.93 | $42.92 | 337,700 | — | — |
| 2024-10-15 | $25.21 | $43.40 | 556,700 | — | — |
| 2024-10-14 | $26.11 | $44.95 | 222,500 | — | — |
| 2024-10-11 | $25.47 | $43.85 | 265,500 | — | — |
| 2024-10-10 | $24.56 | $42.28 | 299,500 | — | — |
| 2024-10-09 | $24.80 | $42.69 | 222,100 | — | — |
| 2024-10-08 | $24.67 | $42.47 | 310,400 | — | — |
| 2024-10-07 | $24.71 | $42.54 | 211,100 | — | — |
| 2024-10-04 | $24.68 | $42.49 | 150,100 | — | — |
| 2024-10-03 | $24.42 | $42.04 | 207,500 | — | — |
| 2024-10-02 | $25.03 | $43.09 | 156,800 | — | — |
| 2024-10-01 | $24.69 | $42.51 | 195,500 | — | — |
| 2024-09-30 | $25.70 | $44.24 | 266,700 | — | — |
| 2024-09-27 | $25.95 | $44.67 | 262,200 | — | — |
| 2024-09-26 | $25.57 | $44.02 | 362,200 | — | — |
| 2024-09-25 | $24.08 | $41.46 | 277,500 | — | — |
| 2024-09-24 | $24.22 | $41.70 | 338,700 | — | — |
| 2024-09-23 | $24.50 | $42.18 | 229,700 | — | — |
| 2024-09-20 | $24.79 | $42.68 | 856,700 | — | — |
| 2024-09-19 | $25.63 | $44.12 | 325,100 | — | — |
| 2024-09-18 | $24.54 | $42.25 | 199,600 | — | — |
| 2024-09-17 | $24.95 | $42.95 | 245,900 | — | — |
| 2024-09-16 | $24.73 | $42.57 | 292,700 | — | — |
| 2024-09-13 | $25.15 | $43.30 | 308,300 | — | — |
| 2024-09-12 | $23.81 | $40.99 | 269,300 | — | — |
| 2024-09-11 | $23.83 | $41.02 | 260,000 | — | — |
| 2024-09-10 | $23.19 | $39.92 | 264,600 | — | — |
| 2024-09-09 | $23.35 | $40.20 | 384,000 | — | — |
| 2024-09-06 | $24.18 | $41.63 | 351,900 | — | — |
| 2024-09-05 | $25.01 | $43.06 | 339,000 | — | — |
| 2024-09-04 | $25.11 | $43.23 | 352,500 | — | — |
| 2024-09-03 | $25.28 | $43.52 | 590,400 | — | — |
| 2024-08-30 | $26.91 | $46.33 | 318,900 | — | — |
| 2024-08-29 | $26.36 | $45.38 | 195,200 | — | — |
| 2024-08-28 | $25.70 | $44.24 | 214,000 | — | — |
| 2024-08-27 | $26.37 | $45.40 | 155,500 | — | — |
| 2024-08-26 | $26.32 | $45.31 | 212,500 | — | — |
| 2024-08-23 | $26.87 | $46.26 | 245,600 | — | — |
| 2024-08-22 | $26.09 | $44.92 | 269,200 | — | — |
| 2024-08-21 | $27.08 | $46.62 | 212,000 | — | — |
| 2024-08-20 | $26.09 | $44.92 | 279,900 | — | — |
| 2024-08-19 | $26.44 | $45.52 | 276,300 | — | — |
| 2024-08-16 | $25.91 | $44.61 | 252,300 | — | — |
| 2024-08-15 | $25.59 | $44.05 | 584,600 | — | — |
| 2024-08-14 | $24.55 | $42.26 | 351,700 | — | — |
| 2024-08-13 | $24.98 | $43.00 | 512,500 | — | — |
| 2024-08-12 | $24.25 | $41.75 | 458,100 | — | — |
| 2024-08-09 | $24.70 | $42.52 | 475,900 | — | — |
| 2024-08-08 | $24.88 | $42.83 | 608,500 | — | — |
| 2024-08-07 | $24.11 | $41.51 | 622,800 | — | — |
| 2024-08-06 | $24.97 | $42.99 | 519,400 | — | — |
| 2024-08-05 | $25.47 | $43.85 | 669,700 | — | — |
| 2024-08-02 | $26.62 | $45.83 | 839,000 | — | — |
| 2024-08-01 | $28.01 | $48.22 | 1,366,800 | — | — |
| 2024-07-31 | $31.99 | $55.07 | 300,900 | — | — |
| 2024-07-30 | $31.02 | $53.40 | 287,600 | — | — |
| 2024-07-29 | $31.86 | $54.85 | 301,400 | — | — |
| 2024-07-26 | $31.34 | $53.95 | 292,300 | — | — |
| 2024-07-25 | $31.05 | $53.45 | 330,500 | — | — |
| 2024-07-24 | $31.43 | $54.11 | 311,000 | — | — |
| 2024-07-23 | $33.46 | $57.60 | 179,900 | — | — |
| 2024-07-22 | $33.09 | $56.97 | 242,900 | — | — |
| 2024-07-19 | $31.66 | $54.50 | 264,000 | — | — |
| 2024-07-18 | $32.74 | $56.36 | 225,100 | — | — |
| 2024-07-17 | $34.02 | $58.57 | 277,900 | — | — |
| 2024-07-16 | $35.40 | $60.94 | 208,900 | — | — |
| 2024-07-15 | $34.77 | $59.86 | 286,900 | — | — |
| 2024-07-12 | $35.24 | $60.67 | 220,400 | — | — |
| 2024-07-11 | $35.23 | $60.65 | 442,900 | — | — |
| 2024-07-10 | $35.53 | $61.17 | 343,900 | — | — |
| 2024-07-09 | $34.81 | $59.93 | 339,200 | — | — |
| 2024-07-08 | $34.21 | $58.89 | 327,800 | — | — |
| 2024-07-05 | $33.53 | $57.72 | 173,700 | — | — |
| 2024-07-03 | $33.37 | $57.45 | 173,900 | — | — |
| 2024-07-02 | $33.43 | $57.55 | 260,700 | — | — |
| 2024-07-01 | $32.39 | $55.76 | 251,500 | — | — |
| 2024-06-28 | $33.10 | $56.98 | 594,500 | — | — |
| 2024-06-27 | $31.94 | $54.99 | 317,500 | — | — |
| 2024-06-26 | $31.40 | $54.06 | 247,100 | — | — |
| 2024-06-25 | $32.18 | $55.40 | 422,200 | — | — |
| 2024-06-24 | $31.84 | $54.81 | 382,500 | — | — |
| 2024-06-21 | $31.99 | $55.07 | 950,200 | — | — |
| 2024-06-20 | $32.10 | $55.26 | 410,800 | — | — |
| 2024-06-18 | $32.26 | $55.54 | 352,100 | — | — |
| 2024-06-17 | $31.61 | $54.42 | 343,700 | — | — |
| 2024-06-14 | $31.35 | $53.97 | 353,900 | — | — |
| 2024-06-13 | $31.88 | $54.88 | 162,300 | — | — |
| 2024-06-12 | $32.40 | $55.78 | 310,100 | — | — |
| 2024-06-11 | $31.21 | $53.73 | 258,700 | — | — |
| 2024-06-10 | $30.83 | $53.08 | 273,000 | — | — |
| 2024-06-07 | $31.26 | $53.82 | 273,500 | — | — |
| 2024-06-06 | $32.69 | $56.28 | 187,800 | — | — |
| 2024-06-05 | $32.91 | $56.66 | 340,100 | — | — |
| 2024-06-04 | $32.22 | $55.47 | 311,100 | — | — |
| 2024-06-03 | $32.71 | $56.31 | 357,200 | — | — |
| 2024-05-31 | $32.24 | $55.50 | 316,500 | — | — |
| 2024-05-30 | $32.09 | $55.24 | 373,100 | — | — |
| 2024-05-29 | $31.54 | $54.30 | 545,300 | — | — |
| 2024-05-28 | $31.72 | $54.61 | 336,300 | — | — |
| 2024-05-24 | $31.66 | $54.50 | 358,400 | — | — |
| 2024-05-23 | $31.04 | $53.44 | 467,000 | — | — |
| 2024-05-22 | $30.90 | $53.20 | 430,500 | — | — |
| 2024-05-21 | $29.33 | $50.49 | 166,000 | — | — |
| 2024-05-20 | $29.68 | $51.10 | 238,300 | — | — |
| 2024-05-17 | $29.55 | $50.87 | 172,200 | — | — |
| 2024-05-16 | $29.73 | $51.18 | 247,700 | — | — |
| 2024-05-15 | $29.30 | $50.44 | 135,900 | — | — |
| 2024-05-14 | $29.44 | $50.68 | 179,600 | — | — |
| 2024-05-13 | $29.39 | $50.60 | 217,800 | — | — |
| 2024-05-10 | $29.45 | $50.70 | 167,200 | — | — |
| 2024-05-09 | $29.28 | $50.41 | 189,700 | — | — |
| 2024-05-08 | $29.13 | $50.15 | 175,200 | — | — |
| 2024-05-07 | $29.66 | $51.06 | 273,800 | — | — |
| 2024-05-06 | $28.92 | $49.79 | 264,700 | — | — |
| 2024-05-03 | $29.60 | $50.96 | 346,400 | — | — |
| 2024-05-02 | $30.34 | $52.23 | 311,900 | — | — |
| 2024-05-01 | $29.60 | $50.96 | 326,100 | — | — |
| 2024-04-30 | $30.32 | $52.20 | 273,000 | — | — |
| 2024-04-29 | $31.07 | $53.49 | 340,300 | — | — |
| 2024-04-26 | $31.08 | $53.51 | 126,800 | — | — |
| 2024-04-25 | $30.84 | $53.09 | 312,000 | — | — |
| 2024-04-24 | $30.36 | $52.27 | 199,200 | — | — |
| 2024-04-23 | $29.95 | $51.56 | 214,000 | — | — |
| 2024-04-22 | $29.07 | $50.05 | 202,100 | — | — |
| 2024-04-19 | $28.78 | $49.55 | 301,700 | — | — |
| 2024-04-18 | $29.24 | $50.34 | 365,400 | — | — |
| 2024-04-17 | $29.74 | $51.20 | 259,800 | — | — |
| 2024-04-16 | $30.47 | $52.46 | 260,200 | — | — |
| 2024-04-15 | $30.81 | $53.04 | 155,900 | — | — |
| 2024-04-12 | $31.27 | $53.83 | 147,000 | — | — |
| 2024-04-11 | $32.01 | $55.11 | 164,400 | — | — |
| 2024-04-10 | $31.65 | $54.49 | 163,200 | — | — |
| 2024-04-09 | $33.05 | $56.90 | 114,100 | — | — |
| 2024-04-08 | $32.42 | $55.81 | 133,800 | — | — |
| 2024-04-05 | $32.12 | $55.30 | 241,200 | — | — |
| 2024-04-04 | $31.62 | $54.44 | 203,300 | — | — |
| 2024-04-03 | $32.79 | $56.45 | 226,000 | — | — |
| 2024-04-02 | $32.38 | $55.74 | 324,900 | — | — |
| 2024-04-01 | $32.99 | $56.79 | 235,500 | — | — |
| 2024-03-28 | $33.33 | $57.38 | 344,300 | — | — |
| 2024-03-27 | $32.46 | $55.88 | 274,600 | — | — |
| 2024-03-26 | $30.86 | $53.13 | 211,600 | — | — |
| 2024-03-25 | $31.05 | $53.45 | 232,200 | — | — |
| 2024-03-22 | $30.76 | $52.95 | 186,400 | — | — |
| 2024-03-21 | $31.29 | $53.87 | 365,900 | — | — |
| 2024-03-20 | $30.84 | $53.09 | 370,600 | — | — |
| 2024-03-19 | $30.55 | $52.59 | 262,500 | — | — |
| 2024-03-18 | $31.13 | $53.59 | 397,700 | — | — |
| 2024-03-15 | $31.48 | $54.19 | 2,881,400 | — | — |
| 2024-03-14 | $31.03 | $53.42 | 450,800 | — | — |
| 2024-03-13 | $31.30 | $53.88 | 272,300 | — | — |
| 2024-03-12 | $31.82 | $54.78 | 228,400 | — | — |
| 2024-03-11 | $31.70 | $54.57 | 207,200 | — | — |
| 2024-03-08 | $31.95 | $55.00 | 227,700 | — | — |
| 2024-03-07 | $32.79 | $56.45 | 293,800 | — | — |
| 2024-03-06 | $32.01 | $55.11 | 237,100 | — | — |
| 2024-03-05 | $31.37 | $54.01 | 236,600 | — | — |
| 2024-03-04 | $32.59 | $56.11 | 247,900 | — | — |
| 2024-03-01 | $32.81 | $56.48 | 255,900 | — | — |
| 2024-02-29 | $32.13 | $55.31 | 370,300 | — | — |
| 2024-02-28 | $31.50 | $54.23 | 225,500 | — | — |
| 2024-02-27 | $32.05 | $55.18 | 320,400 | — | — |
| 2024-02-26 | $31.68 | $54.54 | 282,600 | — | — |
| 2024-02-23 | $31.88 | $54.88 | 309,900 | — | — |
| 2024-02-22 | $32.41 | $55.80 | 315,500 | — | — |
| 2024-02-21 | $31.46 | $54.16 | 308,900 | — | — |
| 2024-02-20 | $31.29 | $53.87 | 441,100 | — | — |
| 2024-02-16 | $32.47 | $55.90 | 419,200 | — | — |
| 2024-02-15 | $34.43 | $59.27 | 232,500 | — | — |
| 2024-02-14 | $33.61 | $57.86 | 175,800 | — | — |
| 2024-02-13 | $32.73 | $56.35 | 213,800 | — | — |
| 2024-02-12 | $34.32 | $59.08 | 203,500 | — | — |
| 2024-02-09 | $34.36 | $59.15 | 233,500 | — | — |
| 2024-02-08 | $33.11 | $57.00 | 193,900 | — | — |
| 2024-02-07 | $32.24 | $55.50 | 147,700 | — | — |
| 2024-02-06 | $32.28 | $55.57 | 147,200 | — | — |
| 2024-02-05 | $32.03 | $55.14 | 176,800 | — | — |
| 2024-02-02 | $31.92 | $54.95 | 153,700 | — | — |
| 2024-02-01 | $32.16 | $55.37 | 253,900 | — | — |
| 2024-01-31 | $31.86 | $54.85 | 272,200 | — | — |
| 2024-01-30 | $32.92 | $56.67 | 255,600 | — | — |
| 2024-01-29 | $33.02 | $56.85 | 384,800 | — | — |
| 2024-01-26 | $33.03 | $56.86 | 177,400 | — | — |
| 2024-01-25 | $34.26 | $58.98 | 188,600 | — | — |
| 2024-01-24 | $34.38 | $59.19 | 224,700 | — | — |
| 2024-01-23 | $34.87 | $60.03 | 209,400 | — | — |
| 2024-01-22 | $35.03 | $60.31 | 222,500 | — | — |
| 2024-01-19 | $34.02 | $58.57 | 194,700 | — | — |
| 2024-01-18 | $33.39 | $57.48 | 182,400 | — | — |
| 2024-01-17 | $31.96 | $55.02 | 415,700 | — | — |
| 2024-01-16 | $32.02 | $55.12 | 459,800 | — | — |
| 2024-01-12 | $32.99 | $56.79 | 138,700 | — | — |
| 2024-01-11 | $33.15 | $57.07 | 217,400 | — | — |
| 2024-01-10 | $33.37 | $57.45 | 178,200 | — | — |
| 2024-01-09 | $33.46 | $57.60 | 165,800 | — | — |
| 2024-01-08 | $33.80 | $58.19 | 181,500 | — | — |
| 2024-01-05 | $32.95 | $56.73 | 208,100 | — | — |
| 2024-01-04 | $33.37 | $57.45 | 197,300 | — | — |
| 2024-01-03 | $33.82 | $58.22 | 308,600 | — | — |
| 2024-01-02 | $34.61 | $59.58 | 252,300 | — | — |