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 | $21.82 | $98.27 | 524,400 | — | — |
| 2024-12-30 | $21.81 | $98.23 | 541,500 | — | — |
| 2024-12-27 | $21.58 | $97.19 | 380,200 | — | — |
| 2024-12-26 | $21.37 | $96.24 | 447,600 | — | — |
| 2024-12-24 | $21.38 | $96.29 | 229,500 | — | — |
| 2024-12-23 | $21.15 | $95.25 | 589,000 | — | — |
| 2024-12-20 | $21.05 | $94.80 | 1,119,900 | — | — |
| 2024-12-19 | $20.85 | $93.90 | 780,200 | — | — |
| 2024-12-18 | $20.88 | $94.04 | 894,600 | — | — |
| 2024-12-17 | $21.25 | $95.70 | 821,500 | — | — |
| 2024-12-16 | $21.47 | $96.69 | 930,100 | — | — |
| 2024-12-13 | $21.73 | $97.87 | 997,200 | — | — |
| 2024-12-12 | $22.55 | $98.72 | 1,331,400 | — | — |
| 2024-12-11 | $22.81 | $99.86 | 436,000 | — | — |
| 2024-12-10 | $22.82 | $99.90 | 539,900 | — | — |
| 2024-12-09 | $22.72 | $99.47 | 1,563,800 | — | — |
| 2024-12-06 | $22.92 | $100.34 | 1,459,700 | — | — |
| 2024-12-05 | $22.90 | $100.25 | 1,056,600 | — | — |
| 2024-12-04 | $23.35 | $102.22 | 665,500 | — | — |
| 2024-12-03 | $23.48 | $102.79 | 335,800 | — | — |
| 2024-12-02 | $23.49 | $102.84 | 289,600 | — | — |
| 2024-11-29 | $23.56 | $103.14 | 149,200 | — | — |
| 2024-11-27 | $23.35 | $102.22 | 227,600 | — | — |
| 2024-11-26 | $23.26 | $101.83 | 199,600 | — | — |
| 2024-11-25 | $23.23 | $101.70 | 265,500 | — | — |
| 2024-11-22 | $23.29 | $101.96 | 313,400 | — | — |
| 2024-11-21 | $22.97 | $100.56 | 344,800 | — | — |
| 2024-11-20 | $22.99 | $100.65 | 420,600 | — | — |
| 2024-11-19 | $22.99 | $100.65 | 233,100 | — | — |
| 2024-11-18 | $22.86 | $100.08 | 376,900 | — | — |
| 2024-11-15 | $22.88 | $100.17 | 318,900 | — | — |
| 2024-11-14 | $23.01 | $100.74 | 328,100 | — | — |
| 2024-11-13 | $23.11 | $101.17 | 337,500 | — | — |
| 2024-11-12 | $22.90 | $100.25 | 557,200 | — | — |
| 2024-11-11 | $22.72 | $99.47 | 1,452,500 | — | — |
| 2024-11-08 | $22.91 | $100.30 | 1,091,100 | — | — |
| 2024-11-07 | $23.31 | $102.05 | 457,700 | — | — |
| 2024-11-06 | $22.76 | $99.64 | 691,700 | — | — |
| 2024-11-05 | $22.49 | $98.46 | 1,243,300 | — | — |
| 2024-11-04 | $22.33 | $97.76 | 2,205,700 | — | — |
| 2024-11-01 | $23.98 | $104.98 | 193,100 | — | — |
| 2024-10-31 | $24.18 | $105.86 | 234,200 | — | — |
| 2024-10-30 | $24.40 | $106.82 | 214,100 | — | — |
| 2024-10-29 | $24.48 | $107.17 | 584,900 | — | — |
| 2024-10-28 | $25.72 | $112.60 | 172,300 | — | — |
| 2024-10-25 | $25.63 | $112.21 | 250,000 | — | — |
| 2024-10-24 | $25.59 | $112.03 | 186,000 | — | — |
| 2024-10-23 | $25.59 | $112.03 | 149,200 | — | — |
| 2024-10-22 | $25.84 | $113.12 | 167,700 | — | — |
| 2024-10-21 | $25.85 | $113.17 | 177,000 | — | — |
| 2024-10-18 | $25.64 | $112.25 | 159,800 | — | — |
| 2024-10-17 | $25.64 | $112.25 | 164,900 | — | — |
| 2024-10-16 | $25.69 | $112.47 | 168,500 | — | — |
| 2024-10-15 | $25.26 | $110.59 | 131,300 | — | — |
| 2024-10-14 | $25.27 | $110.63 | 152,700 | — | — |
| 2024-10-11 | $25.42 | $111.29 | 144,100 | — | — |
| 2024-10-10 | $25.37 | $111.07 | 147,400 | — | — |
| 2024-10-09 | $25.19 | $110.28 | 158,300 | — | — |
| 2024-10-08 | $25.26 | $110.59 | 118,400 | — | — |
| 2024-10-07 | $25.34 | $110.94 | 118,800 | — | — |
| 2024-10-04 | $25.51 | $111.68 | 163,300 | — | — |
| 2024-10-03 | $25.28 | $110.67 | 138,500 | — | — |
| 2024-10-02 | $25.08 | $109.80 | 126,600 | — | — |
| 2024-10-01 | $24.99 | $109.40 | 198,100 | — | — |
| 2024-09-30 | $25.29 | $110.72 | 363,400 | — | — |
| 2024-09-27 | $25.50 | $111.64 | 192,800 | — | — |
| 2024-09-26 | $25.08 | $109.80 | 122,700 | — | — |
| 2024-09-25 | $24.81 | $108.62 | 156,100 | — | — |
| 2024-09-24 | $25.13 | $110.02 | 102,000 | — | — |
| 2024-09-23 | $25.17 | $110.19 | 178,500 | — | — |
| 2024-09-20 | $25.36 | $111.02 | 257,900 | — | — |
| 2024-09-19 | $25.42 | $111.29 | 273,600 | — | — |
| 2024-09-18 | $25.28 | $110.67 | 245,500 | — | — |
| 2024-09-17 | $25.03 | $109.58 | 192,500 | — | — |
| 2024-09-16 | $25.17 | $110.19 | 321,000 | — | — |
| 2024-09-13 | $24.91 | $109.05 | 324,900 | — | — |
| 2024-09-12 | $25.41 | $108.44 | 286,300 | — | — |
| 2024-09-11 | $25.36 | $108.23 | 232,800 | — | — |
| 2024-09-10 | $25.06 | $106.95 | 180,500 | — | — |
| 2024-09-09 | $25.09 | $107.07 | 207,400 | — | — |
| 2024-09-06 | $24.99 | $106.65 | 251,300 | — | — |
| 2024-09-05 | $25.36 | $108.23 | 211,000 | — | — |
| 2024-09-04 | $25.16 | $107.37 | 130,100 | — | — |
| 2024-09-03 | $25.04 | $106.86 | 244,100 | — | — |
| 2024-08-30 | $25.33 | $108.10 | 227,400 | — | — |
| 2024-08-29 | $24.89 | $106.22 | 145,000 | — | — |
| 2024-08-28 | $24.58 | $104.90 | 147,600 | — | — |
| 2024-08-27 | $24.73 | $105.54 | 186,400 | — | — |
| 2024-08-26 | $24.79 | $105.79 | 197,400 | — | — |
| 2024-08-23 | $24.72 | $105.50 | 263,400 | — | — |
| 2024-08-22 | $24.63 | $105.11 | 180,900 | — | — |
| 2024-08-21 | $24.47 | $104.43 | 150,000 | — | — |
| 2024-08-20 | $24.55 | $104.77 | 130,400 | — | — |
| 2024-08-19 | $24.70 | $105.41 | 337,500 | — | — |
| 2024-08-16 | $24.35 | $103.92 | 139,300 | — | — |
| 2024-08-15 | $24.30 | $103.70 | 192,300 | — | — |
| 2024-08-14 | $24.04 | $102.59 | 233,900 | — | — |
| 2024-08-13 | $23.88 | $101.91 | 228,300 | — | — |
| 2024-08-12 | $23.83 | $101.70 | 262,500 | — | — |
| 2024-08-09 | $23.93 | $102.12 | 271,300 | — | — |
| 2024-08-08 | $23.91 | $102.04 | 238,300 | — | — |
| 2024-08-07 | $23.87 | $101.87 | 447,600 | — | — |
| 2024-08-06 | $24.37 | $104.00 | 507,600 | — | — |
| 2024-08-05 | $23.56 | $100.55 | 648,800 | — | — |
| 2024-08-02 | $24.55 | $104.77 | 422,500 | — | — |
| 2024-08-01 | $25.63 | $109.38 | 272,200 | — | — |
| 2024-07-31 | $25.67 | $109.55 | 174,200 | — | — |
| 2024-07-30 | $25.97 | $110.83 | 138,100 | — | — |
| 2024-07-29 | $25.84 | $110.28 | 184,500 | — | — |
| 2024-07-26 | $26.00 | $110.96 | 204,600 | — | — |
| 2024-07-25 | $25.66 | $109.51 | 184,200 | — | — |
| 2024-07-24 | $25.55 | $109.04 | 135,800 | — | — |
| 2024-07-23 | $25.89 | $110.49 | 155,700 | — | — |
| 2024-07-22 | $25.88 | $110.45 | 332,900 | — | — |
| 2024-07-19 | $26.01 | $111.00 | 120,900 | — | — |
| 2024-07-18 | $26.10 | $111.39 | 274,200 | — | — |
| 2024-07-17 | $26.83 | $114.50 | 183,100 | — | — |
| 2024-07-16 | $26.89 | $114.76 | 152,800 | — | — |
| 2024-07-15 | $26.94 | $114.97 | 210,500 | — | — |
| 2024-07-12 | $26.98 | $115.14 | 161,400 | — | — |
| 2024-07-11 | $27.07 | $115.52 | 204,300 | — | — |
| 2024-07-10 | $26.88 | $114.71 | 153,400 | — | — |
| 2024-07-09 | $26.61 | $113.56 | 178,100 | — | — |
| 2024-07-08 | $26.95 | $115.01 | 175,400 | — | — |
| 2024-07-05 | $26.85 | $114.59 | 168,600 | — | — |
| 2024-07-03 | $26.67 | $113.82 | 120,900 | — | — |
| 2024-07-02 | $26.58 | $113.43 | 193,400 | — | — |
| 2024-07-01 | $26.17 | $111.68 | 226,900 | — | — |
| 2024-06-28 | $26.09 | $111.34 | 285,000 | — | — |
| 2024-06-27 | $25.91 | $110.57 | 272,800 | — | — |
| 2024-06-26 | $25.68 | $109.59 | 146,800 | — | — |
| 2024-06-25 | $25.66 | $109.51 | 195,100 | — | — |
| 2024-06-24 | $25.63 | $109.38 | 280,700 | — | — |
| 2024-06-21 | $24.97 | $106.56 | 835,900 | — | — |
| 2024-06-20 | $25.28 | $107.89 | 263,700 | — | — |
| 2024-06-18 | $25.50 | $108.82 | 150,100 | — | — |
| 2024-06-17 | $25.39 | $108.36 | 269,900 | — | — |
| 2024-06-14 | $25.33 | $108.10 | 307,100 | — | — |
| 2024-06-13 | $26.12 | $108.78 | 305,800 | — | — |
| 2024-06-12 | $26.10 | $108.70 | 266,300 | — | — |
| 2024-06-11 | $26.17 | $108.99 | 216,400 | — | — |
| 2024-06-10 | $26.20 | $109.12 | 263,100 | — | — |
| 2024-06-07 | $26.13 | $108.82 | 303,600 | — | — |
| 2024-06-06 | $25.92 | $107.95 | 434,500 | — | — |
| 2024-06-05 | $26.02 | $108.37 | 403,700 | — | — |
| 2024-06-04 | $25.87 | $107.74 | 341,900 | — | — |
| 2024-06-03 | $25.69 | $106.99 | 896,200 | — | — |
| 2024-05-31 | $25.58 | $106.53 | 427,500 | — | — |
| 2024-05-30 | $25.34 | $105.53 | 331,200 | — | — |
| 2024-05-29 | $25.29 | $105.33 | 266,600 | — | — |
| 2024-05-28 | $25.26 | $105.20 | 719,600 | — | — |
| 2024-05-24 | $25.81 | $107.49 | 227,200 | — | — |
| 2024-05-23 | $25.35 | $105.58 | 306,800 | — | — |
| 2024-05-22 | $25.76 | $107.28 | 1,112,900 | — | — |
| 2024-05-21 | $26.42 | $110.03 | 323,500 | — | — |
| 2024-05-20 | $26.50 | $110.36 | 436,900 | — | — |
| 2024-05-17 | $26.20 | $109.12 | 244,400 | — | — |
| 2024-05-16 | $25.99 | $108.24 | 418,800 | — | — |
| 2024-05-15 | $26.39 | $109.91 | 640,400 | — | — |
| 2024-05-14 | $27.20 | $113.28 | 256,600 | — | — |
| 2024-05-13 | $26.73 | $111.32 | 217,200 | — | — |
| 2024-05-10 | $26.71 | $111.24 | 234,000 | — | — |
| 2024-05-09 | $26.83 | $111.74 | 278,300 | — | — |
| 2024-05-08 | $26.48 | $110.28 | 203,600 | — | — |
| 2024-05-07 | $26.57 | $110.66 | 189,400 | — | — |
| 2024-05-06 | $26.53 | $110.49 | 254,200 | — | — |
| 2024-05-03 | $26.17 | $108.99 | 199,900 | — | — |
| 2024-05-02 | $25.79 | $107.41 | 262,700 | — | — |
| 2024-05-01 | $26.18 | $109.03 | 213,600 | — | — |
| 2024-04-30 | $25.82 | $107.53 | 150,900 | — | — |
| 2024-04-29 | $25.96 | $108.12 | 176,900 | — | — |
| 2024-04-26 | $25.89 | $107.82 | 137,200 | — | — |
| 2024-04-25 | $25.79 | $107.41 | 121,300 | — | — |
| 2024-04-24 | $25.80 | $107.45 | 142,700 | — | — |
| 2024-04-23 | $25.69 | $106.99 | 164,700 | — | — |
| 2024-04-22 | $25.41 | $105.83 | 219,600 | — | — |
| 2024-04-19 | $25.06 | $104.37 | 174,800 | — | — |
| 2024-04-18 | $24.78 | $103.20 | 132,600 | — | — |
| 2024-04-17 | $24.79 | $103.24 | 144,600 | — | — |
| 2024-04-16 | $24.42 | $101.70 | 248,000 | — | — |
| 2024-04-15 | $24.39 | $101.58 | 203,800 | — | — |
| 2024-04-12 | $24.51 | $102.08 | 242,400 | — | — |
| 2024-04-11 | $25.03 | $104.24 | 142,900 | — | — |
| 2024-04-10 | $24.90 | $103.70 | 186,500 | — | — |
| 2024-04-09 | $25.16 | $104.78 | 241,600 | — | — |
| 2024-04-08 | $24.96 | $103.95 | 175,900 | — | — |
| 2024-04-05 | $24.87 | $103.58 | 114,400 | — | — |
| 2024-04-04 | $24.62 | $102.53 | 199,000 | — | — |
| 2024-04-03 | $24.90 | $103.70 | 153,000 | — | — |
| 2024-04-02 | $24.66 | $102.70 | 191,300 | — | — |
| 2024-04-01 | $24.70 | $102.87 | 254,300 | — | — |
| 2024-03-28 | $24.96 | $103.95 | 378,300 | — | — |
| 2024-03-27 | $24.70 | $102.87 | 212,000 | — | — |
| 2024-03-26 | $24.45 | $101.83 | 198,300 | — | — |
| 2024-03-25 | $24.18 | $100.70 | 187,500 | — | — |
| 2024-03-22 | $24.07 | $100.24 | 137,300 | — | — |
| 2024-03-21 | $24.23 | $100.91 | 244,800 | — | — |
| 2024-03-20 | $24.02 | $100.04 | 244,300 | — | — |
| 2024-03-19 | $23.82 | $99.20 | 297,400 | — | — |
| 2024-03-18 | $23.68 | $98.62 | 344,300 | — | — |
| 2024-03-15 | $23.92 | $99.62 | 718,500 | — | — |
| 2024-03-14 | $23.71 | $98.75 | 438,600 | — | — |
| 2024-03-13 | $24.96 | $101.33 | 418,900 | — | — |
| 2024-03-12 | $24.82 | $100.76 | 380,700 | — | — |
| 2024-03-11 | $24.59 | $99.83 | 539,600 | — | — |
| 2024-03-08 | $24.40 | $99.05 | 305,200 | — | — |
| 2024-03-07 | $24.44 | $99.22 | 321,200 | — | — |
| 2024-03-06 | $24.21 | $98.28 | 1,083,800 | — | — |
| 2024-03-05 | $24.09 | $97.80 | 321,500 | — | — |
| 2024-03-04 | $24.15 | $98.04 | 486,800 | — | — |
| 2024-03-01 | $23.89 | $96.98 | 375,200 | — | — |
| 2024-02-29 | $24.12 | $97.92 | 207,700 | — | — |
| 2024-02-28 | $23.79 | $96.58 | 581,700 | — | — |
| 2024-02-27 | $24.34 | $98.81 | 451,900 | — | — |
| 2024-02-26 | $24.08 | $97.75 | 405,100 | — | — |
| 2024-02-23 | $23.77 | $96.50 | 382,900 | — | — |
| 2024-02-22 | $23.57 | $95.68 | 693,200 | — | — |
| 2024-02-21 | $23.39 | $94.95 | 344,600 | — | — |
| 2024-02-20 | $23.73 | $96.33 | 520,800 | — | — |
| 2024-02-16 | $23.64 | $95.97 | 239,600 | — | — |
| 2024-02-15 | $23.84 | $96.78 | 400,700 | — | — |
| 2024-02-14 | $23.33 | $94.71 | 728,800 | — | — |
| 2024-02-13 | $23.35 | $94.79 | 393,900 | — | — |
| 2024-02-12 | $23.50 | $95.40 | 448,000 | — | — |
| 2024-02-09 | $23.45 | $95.20 | 878,200 | — | — |
| 2024-02-08 | $23.95 | $97.23 | 1,089,600 | — | — |
| 2024-02-07 | $24.14 | $98.00 | 323,500 | — | — |
| 2024-02-06 | $24.06 | $97.67 | 381,000 | — | — |
| 2024-02-05 | $24.45 | $99.26 | 574,400 | — | — |
| 2024-02-02 | $24.49 | $99.42 | 253,200 | — | — |
| 2024-02-01 | $24.31 | $98.69 | 553,400 | — | — |
| 2024-01-31 | $24.56 | $99.70 | 1,059,100 | — | — |
| 2024-01-30 | $25.66 | $104.17 | 409,500 | — | — |
| 2024-01-29 | $25.29 | $102.67 | 288,800 | — | — |
| 2024-01-26 | $24.99 | $101.45 | 198,100 | — | — |
| 2024-01-25 | $24.81 | $100.72 | 265,200 | — | — |
| 2024-01-24 | $24.73 | $100.39 | 333,400 | — | — |
| 2024-01-23 | $25.15 | $102.10 | 383,500 | — | — |
| 2024-01-22 | $25.28 | $102.63 | 355,500 | — | — |
| 2024-01-19 | $24.94 | $101.25 | 336,000 | — | — |
| 2024-01-18 | $25.35 | $102.91 | 238,600 | — | — |
| 2024-01-17 | $25.39 | $103.07 | 214,400 | — | — |
| 2024-01-16 | $25.29 | $102.67 | 291,500 | — | — |
| 2024-01-12 | $25.35 | $102.91 | 185,400 | — | — |
| 2024-01-11 | $25.13 | $102.02 | 316,100 | — | — |
| 2024-01-10 | $25.35 | $102.91 | 268,000 | — | — |
| 2024-01-09 | $25.09 | $101.85 | 377,000 | — | — |
| 2024-01-08 | $24.97 | $101.37 | 604,100 | — | — |
| 2024-01-05 | $25.06 | $101.73 | 494,500 | — | — |
| 2024-01-04 | $24.71 | $100.31 | 604,000 | — | — |
| 2024-01-03 | $23.98 | $97.35 | 463,700 | — | — |
| 2024-01-02 | $23.72 | $96.29 | 386,300 | — | — |