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
- 1983-04-04 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 | $21.41 | $56.41 | 602,900 | — | — |
| 2024-12-30 | $21.71 | $56.67 | 638,900 | — | — |
| 2024-12-27 | $21.95 | $57.30 | 525,200 | — | — |
| 2024-12-26 | $22.20 | $57.95 | 436,700 | — | — |
| 2024-12-24 | $21.98 | $57.38 | 347,000 | — | — |
| 2024-12-23 | $21.77 | $56.83 | 1,114,100 | — | — |
| 2024-12-20 | $22.00 | $57.43 | 3,325,800 | — | — |
| 2024-12-19 | $21.29 | $55.58 | 984,400 | — | — |
| 2024-12-18 | $21.37 | $55.78 | 1,691,000 | — | — |
| 2024-12-17 | $22.80 | $59.52 | 1,093,500 | — | — |
| 2024-12-16 | $23.03 | $60.12 | 752,800 | — | — |
| 2024-12-13 | $22.71 | $59.28 | 703,500 | — | — |
| 2024-12-12 | $22.84 | $59.62 | 967,400 | — | — |
| 2024-12-11 | $23.38 | $61.03 | 788,500 | — | — |
| 2024-12-10 | $23.23 | $60.64 | 686,100 | — | — |
| 2024-12-09 | $23.18 | $60.51 | 756,100 | — | — |
| 2024-12-06 | $23.25 | $60.69 | 577,200 | — | — |
| 2024-12-05 | $22.98 | $59.99 | 596,300 | — | — |
| 2024-12-04 | $23.52 | $61.40 | 768,800 | — | — |
| 2024-12-03 | $22.97 | $59.96 | 796,100 | — | — |
| 2024-12-02 | $23.31 | $60.85 | 954,600 | — | — |
| 2024-11-29 | $23.42 | $61.14 | 703,800 | — | — |
| 2024-11-27 | $23.83 | $62.21 | 812,600 | — | — |
| 2024-11-26 | $23.83 | $62.21 | 861,400 | — | — |
| 2024-11-25 | $24.00 | $62.65 | 1,196,400 | — | — |
| 2024-11-22 | $23.83 | $62.21 | 846,900 | — | — |
| 2024-11-21 | $23.19 | $60.54 | 696,600 | — | — |
| 2024-11-20 | $22.57 | $58.92 | 614,900 | — | — |
| 2024-11-19 | $22.49 | $58.71 | 588,900 | — | — |
| 2024-11-18 | $22.52 | $58.79 | 511,900 | — | — |
| 2024-11-15 | $22.52 | $58.79 | 905,700 | — | — |
| 2024-11-14 | $22.62 | $59.05 | 721,900 | — | — |
| 2024-11-13 | $22.57 | $58.92 | 939,200 | — | — |
| 2024-11-12 | $23.01 | $60.07 | 1,036,800 | — | — |
| 2024-11-11 | $23.07 | $60.22 | 1,039,500 | — | — |
| 2024-11-08 | $22.00 | $57.43 | 838,500 | — | — |
| 2024-11-07 | $21.66 | $56.54 | 830,800 | — | — |
| 2024-11-06 | $22.62 | $59.05 | 2,008,000 | — | — |
| 2024-11-05 | $19.31 | $50.41 | 426,600 | — | — |
| 2024-11-04 | $18.96 | $49.49 | 528,700 | — | — |
| 2024-11-01 | $19.27 | $50.30 | 572,100 | — | — |
| 2024-10-31 | $19.43 | $50.72 | 617,700 | — | — |
| 2024-10-30 | $19.74 | $51.53 | 601,300 | — | — |
| 2024-10-29 | $19.64 | $51.27 | 605,900 | — | — |
| 2024-10-28 | $19.58 | $51.11 | 624,300 | — | — |
| 2024-10-25 | $19.23 | $50.20 | 590,400 | — | — |
| 2024-10-24 | $19.59 | $51.14 | 1,073,800 | — | — |
| 2024-10-23 | $18.99 | $49.57 | 945,000 | — | — |
| 2024-10-22 | $18.97 | $49.52 | 317,900 | — | — |
| 2024-10-21 | $18.78 | $49.02 | 706,200 | — | — |
| 2024-10-18 | $19.55 | $51.03 | 560,400 | — | — |
| 2024-10-17 | $19.77 | $51.61 | 497,200 | — | — |
| 2024-10-16 | $19.68 | $51.37 | 751,300 | — | — |
| 2024-10-15 | $19.41 | $50.67 | 1,081,700 | — | — |
| 2024-10-14 | $19.01 | $49.62 | 538,600 | — | — |
| 2024-10-11 | $18.81 | $49.10 | 716,300 | — | — |
| 2024-10-10 | $17.97 | $46.91 | 747,000 | — | — |
| 2024-10-09 | $18.11 | $47.27 | 559,000 | — | — |
| 2024-10-08 | $17.85 | $46.60 | 452,800 | — | — |
| 2024-10-07 | $17.95 | $46.86 | 526,400 | — | — |
| 2024-10-04 | $18.05 | $47.12 | 655,200 | — | — |
| 2024-10-03 | $18.06 | $47.14 | 919,500 | — | — |
| 2024-10-02 | $18.02 | $47.04 | 1,486,300 | — | — |
| 2024-10-01 | $17.39 | $45.39 | 830,300 | — | — |
| 2024-09-30 | $17.82 | $46.52 | 535,300 | — | — |
| 2024-09-27 | $17.73 | $45.76 | 738,200 | — | — |
| 2024-09-26 | $17.65 | $45.55 | 630,100 | — | — |
| 2024-09-25 | $17.55 | $45.30 | 701,900 | — | — |
| 2024-09-24 | $17.84 | $46.04 | 848,300 | — | — |
| 2024-09-23 | $18.14 | $46.82 | 699,100 | — | — |
| 2024-09-20 | $18.25 | $47.10 | 3,072,600 | — | — |
| 2024-09-19 | $18.57 | $47.93 | 1,087,000 | — | — |
| 2024-09-18 | $18.12 | $46.77 | 686,300 | — | — |
| 2024-09-17 | $18.11 | $46.74 | 640,300 | — | — |
| 2024-09-16 | $17.87 | $46.12 | 596,200 | — | — |
| 2024-09-13 | $17.71 | $45.71 | 577,700 | — | — |
| 2024-09-12 | $17.11 | $44.16 | 647,000 | — | — |
| 2024-09-11 | $16.95 | $43.75 | 733,400 | — | — |
| 2024-09-10 | $17.13 | $44.21 | 797,500 | — | — |
| 2024-09-09 | $16.92 | $43.67 | 1,085,500 | — | — |
| 2024-09-06 | $17.13 | $44.21 | 653,300 | — | — |
| 2024-09-05 | $17.57 | $45.35 | 596,900 | — | — |
| 2024-09-04 | $17.74 | $45.79 | 1,726,500 | — | — |
| 2024-09-03 | $17.92 | $46.25 | 2,408,600 | — | — |
| 2024-08-30 | $18.42 | $47.54 | 733,900 | — | — |
| 2024-08-29 | $18.35 | $47.36 | 743,700 | — | — |
| 2024-08-28 | $18.39 | $47.46 | 634,800 | — | — |
| 2024-08-27 | $18.32 | $47.28 | 936,500 | — | — |
| 2024-08-26 | $18.39 | $47.46 | 1,068,100 | — | — |
| 2024-08-23 | $18.19 | $46.95 | 967,300 | — | — |
| 2024-08-22 | $17.10 | $44.13 | 499,200 | — | — |
| 2024-08-21 | $17.12 | $44.19 | 569,300 | — | — |
| 2024-08-20 | $17.01 | $43.90 | 552,800 | — | — |
| 2024-08-19 | $17.27 | $44.57 | 562,200 | — | — |
| 2024-08-16 | $17.08 | $44.08 | 572,100 | — | — |
| 2024-08-15 | $16.79 | $43.33 | 899,400 | — | — |
| 2024-08-14 | $16.43 | $42.41 | 556,200 | — | — |
| 2024-08-13 | $16.75 | $43.23 | 524,500 | — | — |
| 2024-08-12 | $16.59 | $42.82 | 698,800 | — | — |
| 2024-08-09 | $16.75 | $43.23 | 677,500 | — | — |
| 2024-08-08 | $16.91 | $43.64 | 715,500 | — | — |
| 2024-08-07 | $16.76 | $43.26 | 735,900 | — | — |
| 2024-08-06 | $16.90 | $43.62 | 888,700 | — | — |
| 2024-08-05 | $16.99 | $43.85 | 1,400,000 | — | — |
| 2024-08-02 | $17.52 | $45.22 | 1,013,300 | — | — |
| 2024-08-01 | $18.38 | $47.44 | 1,109,300 | — | — |
| 2024-07-31 | $19.06 | $49.19 | 1,149,100 | — | — |
| 2024-07-30 | $19.15 | $49.43 | 774,300 | — | — |
| 2024-07-29 | $19.05 | $49.17 | 1,042,300 | — | — |
| 2024-07-26 | $20.04 | $51.72 | 1,035,600 | — | — |
| 2024-07-25 | $19.76 | $51.00 | 1,544,000 | — | — |
| 2024-07-24 | $19.44 | $50.17 | 937,800 | — | — |
| 2024-07-23 | $19.87 | $51.28 | 1,229,300 | — | — |
| 2024-07-22 | $19.53 | $50.41 | 918,700 | — | — |
| 2024-07-19 | $19.01 | $49.06 | 1,048,600 | — | — |
| 2024-07-18 | $19.11 | $49.32 | 933,700 | — | — |
| 2024-07-17 | $19.46 | $50.23 | 1,422,800 | — | — |
| 2024-07-16 | $19.07 | $49.22 | 1,501,400 | — | — |
| 2024-07-15 | $18.23 | $47.05 | 1,532,600 | — | — |
| 2024-07-12 | $17.70 | $45.68 | 780,100 | — | — |
| 2024-07-11 | $17.79 | $45.92 | 1,008,700 | — | — |
| 2024-07-10 | $17.35 | $44.26 | 849,300 | — | — |
| 2024-07-09 | $17.17 | $43.80 | 575,700 | — | — |
| 2024-07-08 | $16.72 | $42.66 | 337,600 | — | — |
| 2024-07-05 | $16.71 | $42.63 | 453,100 | — | — |
| 2024-07-03 | $16.86 | $43.01 | 386,900 | — | — |
| 2024-07-02 | $17.16 | $43.78 | 395,700 | — | — |
| 2024-07-01 | $17.06 | $43.52 | 584,000 | — | — |
| 2024-06-28 | $17.24 | $43.98 | 1,875,300 | — | — |
| 2024-06-27 | $17.00 | $43.37 | 982,500 | — | — |
| 2024-06-26 | $16.55 | $42.22 | 1,402,300 | — | — |
| 2024-06-25 | $16.28 | $41.53 | 584,200 | — | — |
| 2024-06-24 | $16.70 | $42.61 | 425,500 | — | — |
| 2024-06-21 | $16.41 | $41.87 | 1,779,700 | — | — |
| 2024-06-20 | $16.44 | $41.94 | 452,500 | — | — |
| 2024-06-18 | $16.54 | $42.20 | 607,700 | — | — |
| 2024-06-17 | $16.36 | $41.74 | 547,000 | — | — |
| 2024-06-14 | $16.08 | $41.02 | 520,200 | — | — |
| 2024-06-13 | $16.23 | $41.41 | 379,800 | — | — |
| 2024-06-12 | $16.53 | $42.17 | 682,800 | — | — |
| 2024-06-11 | $16.14 | $41.18 | 594,000 | — | — |
| 2024-06-10 | $16.29 | $41.56 | 792,200 | — | — |
| 2024-06-07 | $16.46 | $41.99 | 532,800 | — | — |
| 2024-06-06 | $16.54 | $42.20 | 524,400 | — | — |
| 2024-06-05 | $16.39 | $41.81 | 480,300 | — | — |
| 2024-06-04 | $16.19 | $41.30 | 744,300 | — | — |
| 2024-06-03 | $16.31 | $41.61 | 618,600 | — | — |
| 2024-05-31 | $16.54 | $42.20 | 686,500 | — | — |
| 2024-05-30 | $16.19 | $41.30 | 531,100 | — | — |
| 2024-05-29 | $15.93 | $40.64 | 737,700 | — | — |
| 2024-05-28 | $16.16 | $41.23 | 578,800 | — | — |
| 2024-05-24 | $16.30 | $41.58 | 404,500 | — | — |
| 2024-05-23 | $16.27 | $41.51 | 616,200 | — | — |
| 2024-05-22 | $16.75 | $42.73 | 629,600 | — | — |
| 2024-05-21 | $17.06 | $43.52 | 326,800 | — | — |
| 2024-05-20 | $17.20 | $43.88 | 327,700 | — | — |
| 2024-05-17 | $17.43 | $44.47 | 539,500 | — | — |
| 2024-05-16 | $17.33 | $44.21 | 330,300 | — | — |
| 2024-05-15 | $17.35 | $44.26 | 554,900 | — | — |
| 2024-05-14 | $17.41 | $44.42 | 377,800 | — | — |
| 2024-05-13 | $17.09 | $43.60 | 511,000 | — | — |
| 2024-05-10 | $17.22 | $43.93 | 416,800 | — | — |
| 2024-05-09 | $17.23 | $43.96 | 631,100 | — | — |
| 2024-05-08 | $17.18 | $43.83 | 388,400 | — | — |
| 2024-05-07 | $17.16 | $43.78 | 499,800 | — | — |
| 2024-05-06 | $17.27 | $44.06 | 487,000 | — | — |
| 2024-05-03 | $17.21 | $43.91 | 481,900 | — | — |
| 2024-05-02 | $16.93 | $43.19 | 608,800 | — | — |
| 2024-05-01 | $16.75 | $42.73 | 968,800 | — | — |
| 2024-04-30 | $16.34 | $41.69 | 958,000 | — | — |
| 2024-04-29 | $16.46 | $41.99 | 704,800 | — | — |
| 2024-04-26 | $16.48 | $42.04 | 651,500 | — | — |
| 2024-04-25 | $16.51 | $42.12 | 1,381,200 | — | — |
| 2024-04-24 | $17.09 | $43.60 | 838,200 | — | — |
| 2024-04-23 | $17.10 | $43.63 | 1,137,500 | — | — |
| 2024-04-22 | $16.47 | $42.02 | 797,000 | — | — |
| 2024-04-19 | $16.63 | $42.43 | 840,700 | — | — |
| 2024-04-18 | $15.98 | $40.77 | 674,300 | — | — |
| 2024-04-17 | $15.85 | $40.44 | 566,300 | — | — |
| 2024-04-16 | $15.75 | $40.18 | 496,600 | — | — |
| 2024-04-15 | $16.09 | $41.05 | 740,700 | — | — |
| 2024-04-12 | $16.21 | $41.36 | 483,000 | — | — |
| 2024-04-11 | $16.31 | $41.61 | 956,000 | — | — |
| 2024-04-10 | $16.25 | $41.46 | 952,100 | — | — |
| 2024-04-09 | $17.34 | $44.24 | 466,500 | — | — |
| 2024-04-08 | $17.04 | $43.47 | 449,700 | — | — |
| 2024-04-05 | $16.76 | $42.76 | 509,000 | — | — |
| 2024-04-04 | $16.83 | $42.94 | 777,800 | — | — |
| 2024-04-03 | $16.76 | $42.76 | 655,600 | — | — |
| 2024-04-02 | $16.97 | $43.29 | 856,000 | — | — |
| 2024-04-01 | $17.43 | $43.96 | 670,900 | — | — |
| 2024-03-28 | $17.84 | $44.99 | 874,500 | — | — |
| 2024-03-27 | $17.70 | $44.64 | 773,800 | — | — |
| 2024-03-26 | $16.78 | $42.32 | 600,900 | — | — |
| 2024-03-25 | $17.04 | $42.97 | 681,300 | — | — |
| 2024-03-22 | $17.00 | $42.87 | 520,300 | — | — |
| 2024-03-21 | $17.32 | $43.68 | 698,500 | — | — |
| 2024-03-20 | $17.17 | $43.30 | 693,600 | — | — |
| 2024-03-19 | $16.51 | $41.64 | 657,200 | — | — |
| 2024-03-18 | $16.60 | $41.86 | 794,400 | — | — |
| 2024-03-15 | $16.73 | $42.19 | 3,379,300 | — | — |
| 2024-03-14 | $16.73 | $42.19 | 796,400 | — | — |
| 2024-03-13 | $17.24 | $43.48 | 705,800 | — | — |
| 2024-03-12 | $17.27 | $43.55 | 697,600 | — | — |
| 2024-03-11 | $17.65 | $44.51 | 638,500 | — | — |
| 2024-03-08 | $17.70 | $44.64 | 734,600 | — | — |
| 2024-03-07 | $17.93 | $45.22 | 957,100 | — | — |
| 2024-03-06 | $17.80 | $44.89 | 1,544,800 | — | — |
| 2024-03-05 | $17.76 | $44.79 | 1,092,600 | — | — |
| 2024-03-04 | $16.95 | $42.75 | 1,250,600 | — | — |
| 2024-03-01 | $16.79 | $42.34 | 1,554,500 | — | — |
| 2024-02-29 | $17.02 | $42.92 | 768,600 | — | — |
| 2024-02-28 | $16.76 | $42.27 | 815,000 | — | — |
| 2024-02-27 | $17.07 | $43.05 | 504,200 | — | — |
| 2024-02-26 | $16.96 | $42.77 | 722,600 | — | — |
| 2024-02-23 | $17.39 | $43.86 | 594,800 | — | — |
| 2024-02-22 | $17.45 | $44.01 | 1,287,100 | — | — |
| 2024-02-21 | $17.25 | $43.50 | 723,000 | — | — |
| 2024-02-20 | $17.36 | $43.78 | 585,900 | — | — |
| 2024-02-16 | $17.43 | $43.96 | 841,200 | — | — |
| 2024-02-15 | $17.74 | $44.74 | 987,900 | — | — |
| 2024-02-14 | $17.05 | $43.00 | 1,032,000 | — | — |
| 2024-02-13 | $16.72 | $42.17 | 1,798,200 | — | — |
| 2024-02-12 | $17.77 | $44.81 | 1,462,900 | — | — |
| 2024-02-09 | $17.18 | $43.33 | 1,128,100 | — | — |
| 2024-02-08 | $17.11 | $43.15 | 1,033,000 | — | — |
| 2024-02-07 | $17.15 | $43.25 | 1,291,600 | — | — |
| 2024-02-06 | $16.60 | $41.86 | 1,151,900 | — | — |
| 2024-02-05 | $16.80 | $42.37 | 1,209,000 | — | — |
| 2024-02-02 | $16.86 | $42.52 | 1,479,000 | — | — |
| 2024-02-01 | $16.42 | $41.41 | 1,644,300 | — | — |
| 2024-01-31 | $16.77 | $42.29 | 1,736,700 | — | — |
| 2024-01-30 | $17.88 | $45.09 | 703,800 | — | — |
| 2024-01-29 | $18.22 | $45.95 | 733,900 | — | — |
| 2024-01-26 | $17.92 | $45.19 | 1,236,300 | — | — |
| 2024-01-25 | $18.29 | $46.13 | 2,005,900 | — | — |
| 2024-01-24 | $18.98 | $47.87 | 881,900 | — | — |
| 2024-01-23 | $19.14 | $48.27 | 831,600 | — | — |
| 2024-01-22 | $19.50 | $49.18 | 940,600 | — | — |
| 2024-01-19 | $19.01 | $47.94 | 689,200 | — | — |
| 2024-01-18 | $18.64 | $47.01 | 676,700 | — | — |
| 2024-01-17 | $18.54 | $46.76 | 645,800 | — | — |
| 2024-01-16 | $18.68 | $47.11 | 832,900 | — | — |
| 2024-01-12 | $19.08 | $48.12 | 753,000 | — | — |
| 2024-01-11 | $18.99 | $47.89 | 837,700 | — | — |
| 2024-01-10 | $19.12 | $48.22 | 441,900 | — | — |
| 2024-01-09 | $19.21 | $48.45 | 493,100 | — | — |
| 2024-01-08 | $19.47 | $49.10 | 455,200 | — | — |
| 2024-01-05 | $19.35 | $48.80 | 484,900 | — | — |
| 2024-01-04 | $19.43 | $49.00 | 750,800 | — | — |
| 2024-01-03 | $19.35 | $48.30 | 733,400 | — | — |
| 2024-01-02 | $20.07 | $50.09 | 719,300 | — | — |