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 | $22.59 | $135.75 | 153,700 | — | — |
| 2024-12-30 | $22.77 | $136.83 | 205,500 | — | — |
| 2024-12-27 | $22.44 | $134.85 | 145,100 | — | — |
| 2024-12-26 | $22.99 | $138.15 | 116,000 | — | — |
| 2024-12-24 | $22.62 | $135.93 | 103,800 | — | — |
| 2024-12-23 | $22.32 | $134.12 | 177,200 | — | — |
| 2024-12-20 | $22.24 | $133.64 | 878,200 | — | — |
| 2024-12-19 | $22.40 | $134.61 | 339,300 | — | — |
| 2024-12-18 | $21.90 | $131.60 | 329,600 | — | — |
| 2024-12-17 | $23.27 | $139.83 | 234,000 | — | — |
| 2024-12-16 | $23.58 | $141.70 | 230,300 | — | — |
| 2024-12-13 | $23.32 | $140.13 | 329,300 | — | — |
| 2024-12-12 | $23.78 | $142.90 | 262,000 | — | — |
| 2024-12-11 | $23.87 | $143.44 | 407,700 | — | — |
| 2024-12-10 | $23.58 | $141.70 | 179,500 | — | — |
| 2024-12-09 | $23.54 | $141.46 | 189,500 | — | — |
| 2024-12-06 | $23.29 | $139.95 | 148,600 | — | — |
| 2024-12-05 | $23.33 | $140.19 | 183,500 | — | — |
| 2024-12-04 | $23.68 | $142.30 | 206,900 | — | — |
| 2024-12-03 | $23.41 | $140.68 | 160,700 | — | — |
| 2024-12-02 | $23.77 | $142.84 | 244,000 | — | — |
| 2024-11-29 | $23.17 | $139.23 | 97,800 | — | — |
| 2024-11-27 | $23.27 | $139.83 | 193,200 | — | — |
| 2024-11-26 | $23.61 | $141.88 | 303,700 | — | — |
| 2024-11-25 | $23.43 | $140.80 | 310,600 | — | — |
| 2024-11-22 | $23.25 | $139.71 | 198,800 | — | — |
| 2024-11-21 | $22.95 | $137.91 | 252,200 | — | — |
| 2024-11-20 | $22.50 | $135.21 | 211,500 | — | — |
| 2024-11-19 | $22.76 | $136.77 | 296,600 | — | — |
| 2024-11-18 | $23.41 | $138.87 | 286,600 | — | — |
| 2024-11-15 | $23.21 | $137.69 | 223,500 | — | — |
| 2024-11-14 | $23.34 | $138.46 | 282,500 | — | — |
| 2024-11-13 | $24.12 | $143.08 | 278,000 | — | — |
| 2024-11-12 | $23.70 | $140.59 | 262,600 | — | — |
| 2024-11-11 | $24.16 | $143.32 | 385,300 | — | — |
| 2024-11-08 | $23.32 | $138.34 | 381,100 | — | — |
| 2024-11-07 | $22.65 | $134.36 | 572,200 | — | — |
| 2024-11-06 | $20.70 | $122.80 | 482,800 | — | — |
| 2024-11-05 | $19.11 | $113.36 | 226,400 | — | — |
| 2024-11-04 | $18.78 | $111.41 | 181,800 | — | — |
| 2024-11-01 | $18.87 | $111.94 | 183,700 | — | — |
| 2024-10-31 | $18.76 | $111.29 | 172,000 | — | — |
| 2024-10-30 | $19.36 | $114.85 | 188,300 | — | — |
| 2024-10-29 | $19.22 | $114.02 | 184,900 | — | — |
| 2024-10-28 | $19.17 | $113.72 | 169,400 | — | — |
| 2024-10-25 | $18.62 | $110.46 | 149,000 | — | — |
| 2024-10-24 | $18.94 | $112.36 | 151,800 | — | — |
| 2024-10-23 | $18.86 | $111.88 | 153,200 | — | — |
| 2024-10-22 | $19.14 | $113.54 | 155,700 | — | — |
| 2024-10-21 | $18.98 | $112.59 | 196,500 | — | — |
| 2024-10-18 | $19.49 | $115.62 | 199,700 | — | — |
| 2024-10-17 | $19.80 | $117.46 | 166,800 | — | — |
| 2024-10-16 | $19.69 | $116.80 | 230,000 | — | — |
| 2024-10-15 | $19.48 | $115.56 | 200,900 | — | — |
| 2024-10-14 | $19.11 | $113.36 | 106,400 | — | — |
| 2024-10-11 | $19.27 | $114.31 | 142,000 | — | — |
| 2024-10-10 | $18.76 | $111.29 | 225,200 | — | — |
| 2024-10-09 | $18.89 | $112.06 | 109,900 | — | — |
| 2024-10-08 | $18.97 | $112.53 | 207,200 | — | — |
| 2024-10-07 | $19.28 | $114.37 | 163,400 | — | — |
| 2024-10-04 | $19.27 | $114.31 | 196,000 | — | — |
| 2024-10-03 | $18.66 | $110.69 | 187,700 | — | — |
| 2024-10-02 | $18.88 | $112.00 | 186,100 | — | — |
| 2024-10-01 | $19.15 | $113.60 | 241,900 | — | — |
| 2024-09-30 | $19.49 | $115.62 | 178,700 | — | — |
| 2024-09-27 | $19.21 | $113.96 | 202,300 | — | — |
| 2024-09-26 | $19.18 | $113.78 | 181,200 | — | — |
| 2024-09-25 | $18.94 | $112.36 | 192,400 | — | — |
| 2024-09-24 | $19.49 | $115.62 | 179,200 | — | — |
| 2024-09-23 | $19.50 | $115.68 | 199,100 | — | — |
| 2024-09-20 | $19.39 | $115.02 | 975,800 | — | — |
| 2024-09-19 | $19.99 | $118.58 | 266,400 | — | — |
| 2024-09-18 | $19.81 | $117.52 | 198,600 | — | — |
| 2024-09-17 | $19.73 | $117.04 | 220,400 | — | — |
| 2024-09-16 | $20.05 | $118.94 | 192,400 | — | — |
| 2024-09-13 | $19.84 | $117.69 | 167,500 | — | — |
| 2024-09-12 | $19.15 | $113.60 | 286,300 | — | — |
| 2024-09-11 | $18.93 | $112.30 | 302,600 | — | — |
| 2024-09-10 | $19.15 | $113.60 | 185,000 | — | — |
| 2024-09-09 | $18.84 | $111.76 | 226,200 | — | — |
| 2024-09-06 | $19.11 | $113.36 | 186,300 | — | — |
| 2024-09-05 | $19.78 | $117.34 | 183,500 | — | — |
| 2024-09-04 | $19.71 | $116.92 | 187,100 | — | — |
| 2024-09-03 | $19.72 | $116.98 | 340,400 | — | — |
| 2024-08-30 | $20.59 | $122.14 | 180,200 | — | — |
| 2024-08-29 | $20.37 | $120.84 | 180,400 | — | — |
| 2024-08-28 | $20.38 | $120.90 | 200,700 | — | — |
| 2024-08-27 | $20.35 | $120.72 | 134,500 | — | — |
| 2024-08-26 | $20.50 | $121.61 | 199,700 | — | — |
| 2024-08-23 | $20.41 | $121.08 | 212,700 | — | — |
| 2024-08-22 | $19.39 | $115.02 | 150,000 | — | — |
| 2024-08-21 | $19.60 | $116.27 | 135,800 | — | — |
| 2024-08-20 | $19.65 | $116.57 | 195,600 | — | — |
| 2024-08-19 | $19.89 | $117.99 | 199,200 | — | — |
| 2024-08-16 | $20.04 | $117.10 | 165,600 | — | — |
| 2024-08-15 | $19.93 | $116.46 | 240,600 | — | — |
| 2024-08-14 | $19.27 | $112.60 | 183,000 | — | — |
| 2024-08-13 | $19.22 | $112.31 | 257,300 | — | — |
| 2024-08-12 | $18.99 | $110.97 | 223,100 | — | — |
| 2024-08-09 | $19.09 | $111.55 | 213,500 | — | — |
| 2024-08-08 | $19.24 | $112.43 | 276,200 | — | — |
| 2024-08-07 | $19.36 | $113.13 | 256,500 | — | — |
| 2024-08-06 | $19.59 | $114.47 | 253,000 | — | — |
| 2024-08-05 | $19.53 | $114.12 | 372,000 | — | — |
| 2024-08-02 | $20.65 | $120.67 | 342,100 | — | — |
| 2024-08-01 | $21.86 | $127.74 | 664,200 | — | — |
| 2024-07-31 | $24.38 | $142.46 | 281,900 | — | — |
| 2024-07-30 | $24.02 | $140.36 | 227,400 | — | — |
| 2024-07-29 | $24.16 | $141.18 | 301,100 | — | — |
| 2024-07-26 | $24.44 | $142.81 | 211,300 | — | — |
| 2024-07-25 | $24.06 | $140.59 | 319,300 | — | — |
| 2024-07-24 | $23.94 | $139.89 | 224,200 | — | — |
| 2024-07-23 | $24.59 | $143.69 | 288,400 | — | — |
| 2024-07-22 | $24.01 | $140.30 | 206,900 | — | — |
| 2024-07-19 | $23.40 | $136.73 | 173,800 | — | — |
| 2024-07-18 | $23.87 | $139.48 | 279,000 | — | — |
| 2024-07-17 | $24.13 | $141.00 | 303,000 | — | — |
| 2024-07-16 | $23.64 | $138.14 | 275,500 | — | — |
| 2024-07-15 | $22.80 | $133.23 | 319,100 | — | — |
| 2024-07-12 | $22.28 | $130.19 | 289,900 | — | — |
| 2024-07-11 | $22.14 | $129.37 | 260,500 | — | — |
| 2024-07-10 | $21.44 | $125.28 | 138,000 | — | — |
| 2024-07-09 | $21.54 | $125.87 | 165,000 | — | — |
| 2024-07-08 | $21.88 | $127.85 | 147,300 | — | — |
| 2024-07-05 | $21.58 | $126.10 | 190,500 | — | — |
| 2024-07-03 | $22.17 | $129.55 | 99,600 | — | — |
| 2024-07-02 | $22.07 | $128.96 | 173,200 | — | — |
| 2024-07-01 | $22.02 | $128.67 | 247,400 | — | — |
| 2024-06-28 | $22.46 | $131.24 | 616,700 | — | — |
| 2024-06-27 | $21.84 | $127.62 | 157,700 | — | — |
| 2024-06-26 | $21.85 | $127.68 | 179,300 | — | — |
| 2024-06-25 | $21.69 | $126.74 | 139,700 | — | — |
| 2024-06-24 | $21.78 | $127.27 | 221,600 | — | — |
| 2024-06-21 | $21.67 | $126.63 | 988,900 | — | — |
| 2024-06-20 | $21.58 | $126.10 | 171,800 | — | — |
| 2024-06-18 | $21.67 | $126.63 | 171,100 | — | — |
| 2024-06-17 | $21.78 | $127.27 | 187,700 | — | — |
| 2024-06-14 | $21.52 | $125.75 | 188,200 | — | — |
| 2024-06-13 | $21.86 | $127.74 | 317,200 | — | — |
| 2024-06-12 | $22.49 | $131.42 | 272,000 | — | — |
| 2024-06-11 | $22.19 | $129.66 | 319,000 | — | — |
| 2024-06-10 | $21.68 | $126.68 | 166,600 | — | — |
| 2024-06-07 | $21.80 | $127.39 | 202,600 | — | — |
| 2024-06-06 | $22.28 | $130.19 | 183,000 | — | — |
| 2024-06-05 | $22.52 | $131.59 | 131,100 | — | — |
| 2024-06-04 | $22.80 | $133.23 | 181,500 | — | — |
| 2024-06-03 | $23.12 | $135.10 | 282,100 | — | — |
| 2024-05-31 | $22.73 | $132.82 | 620,600 | — | — |
| 2024-05-30 | $22.57 | $131.88 | 204,500 | — | — |
| 2024-05-29 | $22.02 | $128.67 | 233,000 | — | — |
| 2024-05-28 | $22.13 | $129.31 | 190,900 | — | — |
| 2024-05-24 | $22.43 | $131.07 | 141,600 | — | — |
| 2024-05-23 | $22.36 | $130.66 | 249,600 | — | — |
| 2024-05-22 | $22.51 | $131.53 | 166,200 | — | — |
| 2024-05-21 | $22.82 | $133.35 | 200,900 | — | — |
| 2024-05-20 | $22.74 | $132.88 | 243,200 | — | — |
| 2024-05-17 | $23.03 | $134.57 | 241,400 | — | — |
| 2024-05-16 | $23.43 | $135.16 | 310,400 | — | — |
| 2024-05-15 | $23.25 | $134.12 | 303,800 | — | — |
| 2024-05-14 | $23.65 | $136.43 | 325,600 | — | — |
| 2024-05-13 | $22.91 | $132.16 | 226,300 | — | — |
| 2024-05-10 | $22.72 | $131.06 | 205,800 | — | — |
| 2024-05-09 | $22.62 | $130.48 | 199,400 | — | — |
| 2024-05-08 | $22.16 | $127.83 | 140,500 | — | — |
| 2024-05-07 | $22.16 | $127.83 | 257,000 | — | — |
| 2024-05-06 | $21.96 | $126.68 | 229,900 | — | — |
| 2024-05-03 | $21.52 | $124.14 | 254,700 | — | — |
| 2024-05-02 | $21.57 | $124.43 | 580,900 | — | — |
| 2024-05-01 | $19.89 | $114.74 | 274,200 | — | — |
| 2024-04-30 | $19.75 | $113.93 | 279,400 | — | — |
| 2024-04-29 | $20.33 | $117.27 | 187,100 | — | — |
| 2024-04-26 | $20.35 | $117.39 | 160,200 | — | — |
| 2024-04-25 | $20.05 | $115.66 | 206,900 | — | — |
| 2024-04-24 | $20.29 | $117.04 | 172,700 | — | — |
| 2024-04-23 | $20.48 | $118.14 | 279,300 | — | — |
| 2024-04-22 | $19.82 | $114.33 | 156,800 | — | — |
| 2024-04-19 | $19.71 | $113.70 | 231,400 | — | — |
| 2024-04-18 | $18.95 | $109.31 | 219,700 | — | — |
| 2024-04-17 | $18.79 | $108.39 | 151,600 | — | — |
| 2024-04-16 | $18.68 | $107.76 | 127,300 | — | — |
| 2024-04-15 | $19.09 | $110.12 | 128,100 | — | — |
| 2024-04-12 | $19.30 | $111.33 | 111,600 | — | — |
| 2024-04-11 | $19.53 | $112.66 | 211,100 | — | — |
| 2024-04-10 | $19.35 | $111.62 | 218,100 | — | — |
| 2024-04-09 | $20.19 | $116.47 | 98,800 | — | — |
| 2024-04-08 | $19.93 | $114.97 | 110,300 | — | — |
| 2024-04-05 | $19.77 | $114.04 | 131,200 | — | — |
| 2024-04-04 | $19.88 | $114.68 | 124,900 | — | — |
| 2024-04-03 | $20.15 | $116.24 | 131,500 | — | — |
| 2024-04-02 | $19.97 | $115.20 | 191,700 | — | — |
| 2024-04-01 | $20.18 | $116.41 | 263,700 | — | — |
| 2024-03-28 | $20.59 | $118.77 | 230,500 | — | — |
| 2024-03-27 | $20.57 | $118.66 | 191,300 | — | — |
| 2024-03-26 | $19.90 | $114.79 | 201,100 | — | — |
| 2024-03-25 | $20.49 | $118.20 | 121,000 | — | — |
| 2024-03-22 | $20.43 | $117.85 | 175,700 | — | — |
| 2024-03-21 | $20.77 | $119.81 | 317,900 | — | — |
| 2024-03-20 | $20.49 | $118.20 | 243,300 | — | — |
| 2024-03-19 | $19.87 | $114.62 | 176,200 | — | — |
| 2024-03-18 | $19.48 | $112.37 | 241,700 | — | — |
| 2024-03-15 | $19.55 | $112.78 | 866,600 | — | — |
| 2024-03-14 | $18.81 | $108.51 | 245,800 | — | — |
| 2024-03-13 | $19.21 | $110.81 | 176,800 | — | — |
| 2024-03-12 | $19.20 | $110.76 | 137,100 | — | — |
| 2024-03-11 | $19.23 | $110.93 | 128,000 | — | — |
| 2024-03-08 | $19.33 | $111.51 | 119,800 | — | — |
| 2024-03-07 | $19.15 | $110.47 | 121,900 | — | — |
| 2024-03-06 | $18.87 | $108.85 | 124,100 | — | — |
| 2024-03-05 | $18.97 | $109.43 | 147,400 | — | — |
| 2024-03-04 | $19.16 | $110.53 | 129,500 | — | — |
| 2024-03-01 | $19.41 | $111.97 | 192,700 | — | — |
| 2024-02-29 | $19.41 | $111.97 | 181,400 | — | — |
| 2024-02-28 | $19.01 | $109.66 | 106,100 | — | — |
| 2024-02-27 | $19.39 | $111.85 | 150,500 | — | — |
| 2024-02-26 | $19.24 | $110.99 | 225,900 | — | — |
| 2024-02-23 | $19.22 | $110.87 | 249,900 | — | — |
| 2024-02-22 | $19.10 | $110.18 | 183,800 | — | — |
| 2024-02-21 | $19.47 | $112.31 | 166,300 | — | — |
| 2024-02-20 | $19.83 | $114.39 | 195,300 | — | — |
| 2024-02-16 | $20.12 | $116.06 | 289,300 | — | — |
| 2024-02-15 | $20.81 | $118.31 | 257,600 | — | — |
| 2024-02-14 | $19.95 | $113.42 | 211,300 | — | — |
| 2024-02-13 | $19.49 | $110.81 | 260,700 | — | — |
| 2024-02-12 | $20.74 | $117.92 | 232,200 | — | — |
| 2024-02-09 | $20.16 | $114.62 | 227,900 | — | — |
| 2024-02-08 | $20.42 | $116.10 | 199,000 | — | — |
| 2024-02-07 | $20.39 | $115.93 | 229,000 | — | — |
| 2024-02-06 | $20.84 | $118.48 | 257,400 | — | — |
| 2024-02-05 | $20.40 | $115.98 | 264,800 | — | — |
| 2024-02-02 | $20.80 | $118.26 | 315,400 | — | — |
| 2024-02-01 | $20.41 | $116.04 | 524,500 | — | — |
| 2024-01-31 | $18.91 | $107.51 | 325,400 | — | — |
| 2024-01-30 | $19.69 | $111.95 | 184,000 | — | — |
| 2024-01-29 | $20.14 | $114.50 | 209,200 | — | — |
| 2024-01-26 | $20.01 | $113.76 | 192,200 | — | — |
| 2024-01-25 | $20.01 | $113.76 | 192,700 | — | — |
| 2024-01-24 | $19.83 | $112.74 | 210,100 | — | — |
| 2024-01-23 | $20.00 | $113.71 | 183,400 | — | — |
| 2024-01-22 | $20.18 | $114.73 | 269,200 | — | — |
| 2024-01-19 | $19.38 | $110.18 | 202,000 | — | — |
| 2024-01-18 | $19.05 | $108.31 | 239,300 | — | — |
| 2024-01-17 | $19.19 | $109.10 | 116,600 | — | — |
| 2024-01-16 | $19.58 | $111.32 | 171,900 | — | — |
| 2024-01-12 | $20.05 | $113.99 | 109,400 | — | — |
| 2024-01-11 | $20.08 | $114.16 | 252,400 | — | — |
| 2024-01-10 | $20.25 | $115.13 | 136,700 | — | — |
| 2024-01-09 | $20.27 | $115.24 | 197,600 | — | — |
| 2024-01-08 | $20.48 | $116.44 | 233,500 | — | — |
| 2024-01-05 | $20.46 | $116.32 | 173,900 | — | — |
| 2024-01-04 | $20.45 | $116.27 | 206,100 | — | — |
| 2024-01-03 | $20.48 | $116.44 | 220,200 | — | — |
| 2024-01-02 | $21.50 | $122.24 | 357,300 | — | — |