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
- 1987-08-28 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 | $29.05 | $79.21 | 290,800 | — | — |
| 2024-12-30 | $28.82 | $78.58 | 107,600 | — | — |
| 2024-12-27 | $28.78 | $78.47 | 143,100 | — | — |
| 2024-12-26 | $29.07 | $79.26 | 90,200 | — | — |
| 2024-12-24 | $28.84 | $78.63 | 66,900 | — | — |
| 2024-12-23 | $28.76 | $78.42 | 200,000 | — | — |
| 2024-12-20 | $28.29 | $77.13 | 1,597,200 | — | — |
| 2024-12-19 | $28.27 | $77.08 | 357,700 | — | — |
| 2024-12-18 | $28.49 | $77.68 | 430,600 | — | — |
| 2024-12-17 | $30.22 | $82.40 | 172,000 | — | — |
| 2024-12-16 | $30.90 | $84.25 | 201,100 | — | — |
| 2024-12-13 | $30.91 | $84.28 | 145,000 | — | — |
| 2024-12-12 | $30.96 | $84.41 | 160,900 | — | — |
| 2024-12-11 | $31.16 | $84.96 | 183,800 | — | — |
| 2024-12-10 | $31.03 | $84.61 | 114,700 | — | — |
| 2024-12-09 | $30.92 | $84.31 | 115,800 | — | — |
| 2024-12-06 | $31.51 | $85.91 | 80,600 | — | — |
| 2024-12-05 | $31.78 | $86.65 | 190,600 | — | — |
| 2024-12-04 | $31.53 | $85.97 | 118,000 | — | — |
| 2024-12-03 | $31.20 | $85.07 | 174,600 | — | — |
| 2024-12-02 | $31.41 | $85.64 | 246,000 | — | — |
| 2024-11-29 | $31.92 | $87.03 | 103,600 | — | — |
| 2024-11-27 | $32.39 | $87.60 | 184,400 | — | — |
| 2024-11-26 | $32.23 | $87.17 | 131,800 | — | — |
| 2024-11-25 | $32.63 | $88.25 | 216,600 | — | — |
| 2024-11-22 | $32.17 | $87.01 | 251,300 | — | — |
| 2024-11-21 | $31.37 | $84.85 | 183,100 | — | — |
| 2024-11-20 | $30.65 | $82.90 | 620,800 | — | — |
| 2024-11-19 | $30.77 | $83.22 | 127,300 | — | — |
| 2024-11-18 | $30.96 | $83.74 | 144,600 | — | — |
| 2024-11-15 | $31.03 | $83.93 | 313,300 | — | — |
| 2024-11-14 | $30.90 | $83.57 | 185,800 | — | — |
| 2024-11-13 | $31.06 | $84.01 | 306,800 | — | — |
| 2024-11-12 | $31.39 | $84.90 | 222,900 | — | — |
| 2024-11-11 | $31.86 | $86.17 | 281,200 | — | — |
| 2024-11-08 | $30.40 | $82.22 | 184,900 | — | — |
| 2024-11-07 | $29.97 | $81.06 | 401,000 | — | — |
| 2024-11-06 | $31.23 | $84.47 | 378,200 | — | — |
| 2024-11-05 | $27.43 | $74.19 | 149,900 | — | — |
| 2024-11-04 | $26.87 | $72.67 | 143,100 | — | — |
| 2024-11-01 | $27.09 | $73.27 | 172,300 | — | — |
| 2024-10-31 | $26.94 | $72.86 | 214,300 | — | — |
| 2024-10-30 | $26.76 | $72.38 | 301,000 | — | — |
| 2024-10-29 | $29.15 | $78.84 | 193,800 | — | — |
| 2024-10-28 | $29.18 | $78.92 | 160,100 | — | — |
| 2024-10-25 | $28.30 | $76.54 | 135,400 | — | — |
| 2024-10-24 | $28.99 | $78.41 | 134,100 | — | — |
| 2024-10-23 | $29.04 | $78.54 | 128,500 | — | — |
| 2024-10-22 | $28.95 | $78.30 | 133,300 | — | — |
| 2024-10-21 | $28.45 | $76.95 | 309,700 | — | — |
| 2024-10-18 | $29.46 | $79.68 | 194,600 | — | — |
| 2024-10-17 | $29.80 | $80.60 | 354,800 | — | — |
| 2024-10-16 | $29.71 | $80.36 | 228,400 | — | — |
| 2024-10-15 | $29.68 | $80.27 | 216,400 | — | — |
| 2024-10-14 | $29.11 | $78.73 | 166,500 | — | — |
| 2024-10-11 | $29.28 | $79.19 | 155,900 | — | — |
| 2024-10-10 | $28.35 | $76.68 | 265,200 | — | — |
| 2024-10-09 | $27.98 | $75.68 | 152,600 | — | — |
| 2024-10-08 | $27.88 | $75.41 | 142,900 | — | — |
| 2024-10-07 | $28.14 | $76.11 | 113,800 | — | — |
| 2024-10-04 | $28.30 | $76.54 | 132,100 | — | — |
| 2024-10-03 | $27.86 | $75.35 | 152,800 | — | — |
| 2024-10-02 | $28.10 | $76.00 | 181,600 | — | — |
| 2024-10-01 | $28.06 | $75.89 | 228,200 | — | — |
| 2024-09-30 | $29.51 | $79.81 | 462,700 | — | — |
| 2024-09-27 | $27.79 | $75.16 | 192,300 | — | — |
| 2024-09-26 | $28.01 | $75.76 | 174,100 | — | — |
| 2024-09-25 | $28.02 | $75.78 | 212,900 | — | — |
| 2024-09-24 | $28.49 | $77.06 | 309,800 | — | — |
| 2024-09-23 | $28.99 | $78.41 | 395,000 | — | — |
| 2024-09-20 | $28.32 | $76.60 | 751,400 | — | — |
| 2024-09-19 | $29.01 | $78.46 | 115,000 | — | — |
| 2024-09-18 | $28.48 | $77.03 | 251,000 | — | — |
| 2024-09-17 | $28.40 | $76.81 | 442,200 | — | — |
| 2024-09-16 | $27.70 | $74.92 | 377,200 | — | — |
| 2024-09-13 | $26.93 | $72.84 | 118,300 | — | — |
| 2024-09-12 | $26.37 | $71.32 | 109,800 | — | — |
| 2024-09-11 | $26.22 | $70.92 | 155,300 | — | — |
| 2024-09-10 | $26.73 | $72.30 | 179,500 | — | — |
| 2024-09-09 | $26.78 | $72.43 | 139,500 | — | — |
| 2024-09-06 | $26.78 | $72.43 | 155,800 | — | — |
| 2024-09-05 | $27.20 | $73.57 | 325,600 | — | — |
| 2024-09-04 | $27.53 | $74.46 | 227,600 | — | — |
| 2024-09-03 | $28.06 | $75.89 | 433,600 | — | — |
| 2024-08-30 | $27.51 | $74.41 | 189,200 | — | — |
| 2024-08-29 | $27.99 | $75.00 | 213,500 | — | — |
| 2024-08-28 | $27.82 | $74.55 | 256,100 | — | — |
| 2024-08-27 | $27.57 | $73.88 | 110,600 | — | — |
| 2024-08-26 | $27.66 | $74.12 | 154,200 | — | — |
| 2024-08-23 | $27.62 | $74.01 | 292,700 | — | — |
| 2024-08-22 | $26.44 | $70.85 | 554,800 | — | — |
| 2024-08-21 | $25.99 | $69.64 | 170,100 | — | — |
| 2024-08-20 | $26.00 | $69.67 | 126,700 | — | — |
| 2024-08-19 | $26.28 | $70.42 | 111,800 | — | — |
| 2024-08-16 | $26.11 | $69.96 | 363,300 | — | — |
| 2024-08-15 | $25.79 | $69.11 | 153,600 | — | — |
| 2024-08-14 | $25.22 | $67.58 | 141,400 | — | — |
| 2024-08-13 | $25.22 | $67.58 | 326,400 | — | — |
| 2024-08-12 | $24.62 | $65.97 | 119,700 | — | — |
| 2024-08-09 | $24.67 | $66.10 | 100,400 | — | — |
| 2024-08-08 | $25.05 | $67.12 | 120,500 | — | — |
| 2024-08-07 | $24.57 | $65.84 | 124,500 | — | — |
| 2024-08-06 | $24.67 | $66.10 | 249,900 | — | — |
| 2024-08-05 | $24.81 | $66.48 | 279,100 | — | — |
| 2024-08-02 | $25.36 | $67.95 | 280,000 | — | — |
| 2024-08-01 | $25.82 | $69.19 | 301,300 | — | — |
| 2024-07-31 | $26.09 | $69.91 | 507,400 | — | — |
| 2024-07-30 | $25.99 | $69.64 | 298,000 | — | — |
| 2024-07-29 | $25.15 | $67.39 | 194,500 | — | — |
| 2024-07-26 | $25.86 | $69.29 | 155,400 | — | — |
| 2024-07-25 | $25.39 | $68.03 | 227,600 | — | — |
| 2024-07-24 | $24.74 | $66.29 | 151,700 | — | — |
| 2024-07-23 | $25.44 | $68.17 | 387,300 | — | — |
| 2024-07-22 | $24.75 | $66.32 | 166,300 | — | — |
| 2024-07-19 | $24.01 | $64.34 | 324,000 | — | — |
| 2024-07-18 | $24.46 | $65.54 | 310,600 | — | — |
| 2024-07-17 | $24.26 | $65.01 | 288,800 | — | — |
| 2024-07-16 | $23.99 | $64.28 | 277,700 | — | — |
| 2024-07-15 | $23.23 | $62.25 | 153,500 | — | — |
| 2024-07-12 | $22.58 | $60.50 | 114,100 | — | — |
| 2024-07-11 | $22.55 | $60.42 | 231,900 | — | — |
| 2024-07-10 | $21.55 | $57.74 | 106,300 | — | — |
| 2024-07-09 | $21.24 | $56.91 | 128,900 | — | — |
| 2024-07-08 | $20.88 | $55.95 | 84,700 | — | — |
| 2024-07-05 | $20.67 | $55.39 | 143,700 | — | — |
| 2024-07-03 | $21.00 | $56.27 | 129,000 | — | — |
| 2024-07-02 | $21.40 | $57.34 | 95,600 | — | — |
| 2024-07-01 | $21.46 | $57.50 | 137,900 | — | — |
| 2024-06-28 | $21.20 | $56.81 | 984,300 | — | — |
| 2024-06-27 | $20.74 | $55.57 | 138,500 | — | — |
| 2024-06-26 | $20.71 | $55.49 | 176,900 | — | — |
| 2024-06-25 | $20.51 | $54.96 | 135,700 | — | — |
| 2024-06-24 | $20.39 | $54.64 | 101,900 | — | — |
| 2024-06-21 | $20.08 | $53.81 | 680,300 | — | — |
| 2024-06-20 | $20.39 | $54.64 | 111,800 | — | — |
| 2024-06-18 | $20.41 | $54.69 | 136,500 | — | — |
| 2024-06-17 | $20.25 | $54.26 | 156,800 | — | — |
| 2024-06-14 | $19.73 | $52.87 | 76,100 | — | — |
| 2024-06-13 | $19.98 | $53.54 | 96,200 | — | — |
| 2024-06-12 | $20.32 | $54.45 | 133,900 | — | — |
| 2024-06-11 | $19.72 | $52.84 | 103,300 | — | — |
| 2024-06-10 | $20.05 | $53.72 | 120,400 | — | — |
| 2024-06-07 | $20.33 | $54.48 | 141,000 | — | — |
| 2024-06-06 | $20.31 | $54.42 | 96,800 | — | — |
| 2024-06-05 | $20.25 | $54.26 | 329,700 | — | — |
| 2024-06-04 | $19.58 | $52.47 | 238,900 | — | — |
| 2024-06-03 | $19.92 | $53.38 | 97,200 | — | — |
| 2024-05-31 | $20.28 | $54.34 | 86,800 | — | — |
| 2024-05-30 | $20.47 | $54.15 | 85,900 | — | — |
| 2024-05-29 | $20.20 | $53.44 | 127,800 | — | — |
| 2024-05-28 | $20.50 | $54.23 | 71,400 | — | — |
| 2024-05-24 | $20.66 | $54.66 | 73,700 | — | — |
| 2024-05-23 | $20.57 | $54.42 | 306,700 | — | — |
| 2024-05-22 | $21.03 | $55.64 | 85,600 | — | — |
| 2024-05-21 | $21.17 | $56.01 | 86,800 | — | — |
| 2024-05-20 | $21.10 | $55.82 | 69,900 | — | — |
| 2024-05-17 | $21.48 | $56.83 | 92,300 | — | — |
| 2024-05-16 | $21.39 | $56.59 | 77,900 | — | — |
| 2024-05-15 | $21.29 | $56.32 | 109,100 | — | — |
| 2024-05-14 | $21.28 | $56.30 | 65,600 | — | — |
| 2024-05-13 | $21.18 | $56.03 | 117,300 | — | — |
| 2024-05-10 | $21.19 | $56.06 | 129,800 | — | — |
| 2024-05-09 | $21.18 | $56.03 | 96,100 | — | — |
| 2024-05-08 | $21.13 | $55.90 | 74,800 | — | — |
| 2024-05-07 | $20.77 | $54.95 | 68,300 | — | — |
| 2024-05-06 | $20.90 | $55.29 | 105,600 | — | — |
| 2024-05-03 | $20.85 | $55.16 | 135,000 | — | — |
| 2024-05-02 | $20.54 | $54.34 | 77,300 | — | — |
| 2024-05-01 | $20.30 | $53.70 | 128,200 | — | — |
| 2024-04-30 | $19.94 | $52.75 | 188,800 | — | — |
| 2024-04-29 | $20.24 | $53.55 | 169,100 | — | — |
| 2024-04-26 | $20.12 | $53.23 | 152,400 | — | — |
| 2024-04-25 | $20.76 | $54.92 | 494,700 | — | — |
| 2024-04-24 | $19.95 | $52.78 | 222,700 | — | — |
| 2024-04-23 | $19.96 | $52.80 | 185,100 | — | — |
| 2024-04-22 | $19.42 | $51.38 | 112,300 | — | — |
| 2024-04-19 | $19.29 | $51.03 | 305,200 | — | — |
| 2024-04-18 | $18.70 | $49.47 | 324,400 | — | — |
| 2024-04-17 | $18.72 | $49.52 | 173,100 | — | — |
| 2024-04-16 | $18.72 | $49.52 | 109,200 | — | — |
| 2024-04-15 | $18.96 | $50.16 | 194,300 | — | — |
| 2024-04-12 | $19.04 | $50.37 | 275,500 | — | — |
| 2024-04-11 | $19.18 | $50.74 | 157,400 | — | — |
| 2024-04-10 | $19.00 | $50.26 | 339,500 | — | — |
| 2024-04-09 | $19.42 | $51.38 | 74,600 | — | — |
| 2024-04-08 | $19.25 | $50.93 | 89,800 | — | — |
| 2024-04-05 | $19.16 | $50.69 | 98,100 | — | — |
| 2024-04-04 | $19.31 | $51.08 | 194,000 | — | — |
| 2024-04-03 | $19.09 | $50.50 | 136,200 | — | — |
| 2024-04-02 | $19.31 | $51.08 | 163,200 | — | — |
| 2024-04-01 | $19.38 | $51.27 | 232,000 | — | — |
| 2024-03-28 | $19.75 | $52.25 | 194,100 | — | — |
| 2024-03-27 | $19.78 | $52.33 | 212,000 | — | — |
| 2024-03-26 | $19.20 | $50.79 | 165,300 | — | — |
| 2024-03-25 | $19.16 | $50.69 | 93,600 | — | — |
| 2024-03-22 | $19.04 | $50.37 | 90,900 | — | — |
| 2024-03-21 | $19.41 | $51.35 | 178,900 | — | — |
| 2024-03-20 | $19.01 | $50.29 | 166,300 | — | — |
| 2024-03-19 | $18.43 | $48.76 | 183,900 | — | — |
| 2024-03-18 | $18.52 | $48.99 | 266,500 | — | — |
| 2024-03-15 | $18.68 | $49.42 | 590,900 | — | — |
| 2024-03-14 | $18.45 | $48.81 | 161,700 | — | — |
| 2024-03-13 | $18.94 | $50.11 | 220,600 | — | — |
| 2024-03-12 | $19.06 | $50.42 | 167,200 | — | — |
| 2024-03-11 | $19.55 | $51.72 | 172,200 | — | — |
| 2024-03-08 | $19.38 | $51.27 | 168,300 | — | — |
| 2024-03-07 | $19.31 | $51.08 | 123,600 | — | — |
| 2024-03-06 | $19.22 | $50.85 | 160,200 | — | — |
| 2024-03-05 | $19.35 | $51.19 | 322,800 | — | — |
| 2024-03-04 | $18.76 | $49.63 | 185,300 | — | — |
| 2024-03-01 | $18.65 | $49.34 | 130,000 | — | — |
| 2024-02-29 | $18.66 | $49.37 | 133,600 | — | — |
| 2024-02-28 | $18.33 | $48.49 | 129,600 | — | — |
| 2024-02-27 | $18.67 | $48.70 | 140,800 | — | — |
| 2024-02-26 | $18.75 | $48.91 | 223,900 | — | — |
| 2024-02-23 | $19.00 | $49.56 | 159,600 | — | — |
| 2024-02-22 | $18.87 | $49.23 | 123,400 | — | — |
| 2024-02-21 | $19.01 | $49.59 | 369,100 | — | — |
| 2024-02-20 | $19.06 | $49.72 | 162,000 | — | — |
| 2024-02-16 | $19.05 | $49.70 | 124,500 | — | — |
| 2024-02-15 | $19.37 | $50.53 | 180,900 | — | — |
| 2024-02-14 | $18.79 | $49.02 | 214,400 | — | — |
| 2024-02-13 | $18.37 | $47.92 | 282,700 | — | — |
| 2024-02-12 | $19.43 | $50.69 | 192,600 | — | — |
| 2024-02-09 | $19.35 | $50.48 | 95,300 | — | — |
| 2024-02-08 | $19.05 | $49.70 | 99,900 | — | — |
| 2024-02-07 | $18.82 | $49.10 | 157,300 | — | — |
| 2024-02-06 | $18.90 | $49.30 | 115,000 | — | — |
| 2024-02-05 | $18.95 | $49.43 | 132,300 | — | — |
| 2024-02-02 | $19.36 | $50.50 | 271,600 | — | — |
| 2024-02-01 | $19.70 | $51.39 | 270,500 | — | — |
| 2024-01-31 | $19.27 | $50.27 | 282,100 | — | — |
| 2024-01-30 | $19.82 | $51.70 | 240,600 | — | — |
| 2024-01-29 | $19.82 | $51.70 | 106,900 | — | — |
| 2024-01-26 | $19.61 | $51.16 | 70,000 | — | — |
| 2024-01-25 | $19.58 | $51.08 | 139,700 | — | — |
| 2024-01-24 | $19.56 | $51.03 | 104,200 | — | — |
| 2024-01-23 | $19.52 | $50.92 | 138,400 | — | — |
| 2024-01-22 | $19.77 | $51.57 | 132,100 | — | — |
| 2024-01-19 | $19.01 | $49.59 | 111,400 | — | — |
| 2024-01-18 | $18.92 | $49.36 | 141,900 | — | — |
| 2024-01-17 | $18.91 | $49.33 | 131,000 | — | — |
| 2024-01-16 | $18.81 | $49.07 | 170,500 | — | — |
| 2024-01-12 | $19.10 | $49.83 | 106,400 | — | — |
| 2024-01-11 | $19.12 | $49.88 | 216,000 | — | — |
| 2024-01-10 | $19.11 | $49.85 | 100,100 | — | — |
| 2024-01-09 | $18.99 | $49.54 | 90,000 | — | — |
| 2024-01-08 | $19.21 | $50.11 | 81,200 | — | — |
| 2024-01-05 | $19.19 | $50.06 | 184,500 | — | — |
| 2024-01-04 | $19.22 | $50.14 | 114,200 | — | — |
| 2024-01-03 | $19.19 | $50.06 | 145,300 | — | — |
| 2024-01-02 | $19.75 | $51.52 | 128,000 | — | — |