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
- 1981-12-31 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 | $19.98 | $32.44 | 629,100 | — | — |
| 2024-12-30 | $20.03 | $32.52 | 772,300 | — | — |
| 2024-12-27 | $20.20 | $32.80 | 633,800 | — | — |
| 2024-12-26 | $20.37 | $33.07 | 820,600 | — | — |
| 2024-12-24 | $20.50 | $33.28 | 302,300 | — | — |
| 2024-12-23 | $20.94 | $34.00 | 936,400 | — | — |
| 2024-12-20 | $20.60 | $33.44 | 4,258,800 | — | — |
| 2024-12-19 | $21.49 | $34.89 | 1,053,400 | — | — |
| 2024-12-18 | $20.83 | $33.82 | 884,700 | — | — |
| 2024-12-17 | $21.30 | $34.58 | 799,400 | — | — |
| 2024-12-16 | $21.47 | $34.86 | 672,500 | — | — |
| 2024-12-13 | $21.46 | $34.84 | 1,678,900 | — | — |
| 2024-12-12 | $21.72 | $35.26 | 1,101,000 | — | — |
| 2024-12-11 | $21.56 | $35.00 | 789,100 | — | — |
| 2024-12-10 | $21.85 | $35.47 | 984,200 | — | — |
| 2024-12-09 | $22.28 | $36.17 | 914,500 | — | — |
| 2024-12-06 | $22.19 | $36.03 | 713,300 | — | — |
| 2024-12-05 | $22.01 | $35.73 | 610,100 | — | — |
| 2024-12-04 | $22.50 | $36.53 | 579,500 | — | — |
| 2024-12-03 | $22.16 | $35.98 | 578,200 | — | — |
| 2024-12-02 | $22.51 | $36.55 | 864,000 | — | — |
| 2024-11-29 | $22.50 | $36.53 | 502,900 | — | — |
| 2024-11-27 | $22.38 | $36.33 | 692,200 | — | — |
| 2024-11-26 | $22.53 | $36.58 | 848,500 | — | — |
| 2024-11-25 | $22.60 | $36.69 | 2,022,600 | — | — |
| 2024-11-22 | $22.30 | $36.21 | 1,067,400 | — | — |
| 2024-11-21 | $21.82 | $35.43 | 886,400 | — | — |
| 2024-11-20 | $21.17 | $34.37 | 1,620,100 | — | — |
| 2024-11-19 | $19.59 | $31.81 | 1,155,500 | — | — |
| 2024-11-18 | $19.69 | $31.97 | 1,276,200 | — | — |
| 2024-11-15 | $20.81 | $33.79 | 844,700 | — | — |
| 2024-11-14 | $21.68 | $35.20 | 1,473,600 | — | — |
| 2024-11-13 | $22.41 | $36.38 | 1,126,500 | — | — |
| 2024-11-12 | $22.83 | $37.07 | 2,185,600 | — | — |
| 2024-11-11 | $22.77 | $36.97 | 2,324,200 | — | — |
| 2024-11-08 | $21.66 | $35.17 | 5,981,700 | — | — |
| 2024-11-07 | $22.58 | $36.66 | 2,065,100 | — | — |
| 2024-11-06 | $21.43 | $34.79 | 931,800 | — | — |
| 2024-11-05 | $20.77 | $33.72 | 866,500 | — | — |
| 2024-11-04 | $20.50 | $33.28 | 775,900 | — | — |
| 2024-11-01 | $20.02 | $32.50 | 994,100 | — | — |
| 2024-10-31 | $19.86 | $32.24 | 1,002,200 | — | — |
| 2024-10-30 | $20.78 | $33.74 | 602,900 | — | — |
| 2024-10-29 | $20.92 | $33.96 | 980,400 | — | — |
| 2024-10-28 | $20.27 | $32.91 | 774,700 | — | — |
| 2024-10-25 | $19.87 | $32.26 | 764,100 | — | — |
| 2024-10-24 | $19.94 | $32.37 | 656,700 | — | — |
| 2024-10-23 | $20.07 | $32.58 | 570,700 | — | — |
| 2024-10-22 | $20.46 | $33.22 | 688,500 | — | — |
| 2024-10-21 | $20.71 | $33.62 | 819,800 | — | — |
| 2024-10-18 | $21.05 | $34.18 | 1,161,900 | — | — |
| 2024-10-17 | $21.26 | $34.52 | 706,400 | — | — |
| 2024-10-16 | $21.00 | $34.09 | 1,021,900 | — | — |
| 2024-10-15 | $20.37 | $33.07 | 1,952,600 | — | — |
| 2024-10-14 | $20.11 | $32.65 | 1,622,400 | — | — |
| 2024-10-11 | $20.02 | $32.50 | 1,605,600 | — | — |
| 2024-10-10 | $19.91 | $32.32 | 1,916,700 | — | — |
| 2024-10-09 | $20.26 | $32.89 | 645,000 | — | — |
| 2024-10-08 | $20.47 | $33.23 | 938,700 | — | — |
| 2024-10-07 | $20.53 | $33.33 | 994,900 | — | — |
| 2024-10-04 | $20.84 | $33.83 | 453,200 | — | — |
| 2024-10-03 | $20.80 | $33.77 | 900,000 | — | — |
| 2024-10-02 | $20.19 | $32.78 | 932,600 | — | — |
| 2024-10-01 | $20.07 | $32.58 | 1,126,000 | — | — |
| 2024-09-30 | $20.75 | $33.69 | 1,246,900 | — | — |
| 2024-09-27 | $20.72 | $33.64 | 1,232,600 | — | — |
| 2024-09-26 | $20.31 | $32.97 | 1,740,700 | — | — |
| 2024-09-25 | $19.87 | $32.26 | 1,678,000 | — | — |
| 2024-09-24 | $20.23 | $32.84 | 874,200 | — | — |
| 2024-09-23 | $20.98 | $34.06 | 1,463,600 | — | — |
| 2024-09-20 | $21.34 | $34.65 | 7,413,300 | — | — |
| 2024-09-19 | $21.06 | $34.19 | 2,514,000 | — | — |
| 2024-09-18 | $21.03 | $34.14 | 856,200 | — | — |
| 2024-09-17 | $21.45 | $34.82 | 1,504,300 | — | — |
| 2024-09-16 | $21.44 | $34.81 | 753,300 | — | — |
| 2024-09-13 | $21.24 | $34.48 | 609,100 | — | — |
| 2024-09-12 | $20.76 | $33.70 | 725,700 | — | — |
| 2024-09-11 | $20.80 | $33.77 | 861,800 | — | — |
| 2024-09-10 | $20.69 | $33.59 | 851,300 | — | — |
| 2024-09-09 | $20.62 | $33.48 | 898,900 | — | — |
| 2024-09-06 | $20.82 | $33.80 | 1,682,500 | — | — |
| 2024-09-05 | $21.12 | $34.29 | 1,093,400 | — | — |
| 2024-09-04 | $20.87 | $33.88 | 699,600 | — | — |
| 2024-09-03 | $20.38 | $33.09 | 895,000 | — | — |
| 2024-08-30 | $20.67 | $33.56 | 2,049,900 | — | — |
| 2024-08-29 | $20.72 | $33.64 | 785,100 | — | — |
| 2024-08-28 | $20.91 | $33.95 | 845,600 | — | — |
| 2024-08-27 | $20.58 | $33.41 | 572,900 | — | — |
| 2024-08-26 | $20.26 | $32.89 | 595,200 | — | — |
| 2024-08-23 | $20.11 | $32.65 | 580,900 | — | — |
| 2024-08-22 | $20.16 | $32.73 | 797,700 | — | — |
| 2024-08-21 | $20.23 | $32.84 | 857,800 | — | — |
| 2024-08-20 | $19.70 | $31.98 | 749,000 | — | — |
| 2024-08-19 | $19.82 | $32.18 | 785,300 | — | — |
| 2024-08-16 | $19.28 | $31.30 | 1,664,900 | — | — |
| 2024-08-15 | $19.63 | $31.87 | 1,672,400 | — | — |
| 2024-08-14 | $19.35 | $31.42 | 1,467,400 | — | — |
| 2024-08-13 | $19.55 | $31.74 | 4,108,100 | — | — |
| 2024-08-12 | $19.16 | $31.11 | 1,577,900 | — | — |
| 2024-08-09 | $19.64 | $31.89 | 2,590,500 | — | — |
| 2024-08-08 | $18.33 | $29.76 | 1,021,800 | — | — |
| 2024-08-07 | $17.93 | $29.11 | 2,126,700 | — | — |
| 2024-08-06 | $18.29 | $29.69 | 874,500 | — | — |
| 2024-08-05 | $18.28 | $29.68 | 1,154,300 | — | — |
| 2024-08-02 | $19.54 | $31.72 | 1,654,900 | — | — |
| 2024-08-01 | $19.89 | $32.29 | 938,000 | — | — |
| 2024-07-31 | $20.34 | $33.02 | 1,305,500 | — | — |
| 2024-07-30 | $20.41 | $33.14 | 1,196,300 | — | — |
| 2024-07-29 | $20.14 | $32.70 | 1,615,800 | — | — |
| 2024-07-26 | $20.06 | $32.57 | 827,800 | — | — |
| 2024-07-25 | $19.77 | $32.10 | 701,500 | — | — |
| 2024-07-24 | $19.47 | $31.61 | 795,400 | — | — |
| 2024-07-23 | $19.76 | $32.08 | 868,900 | — | — |
| 2024-07-22 | $19.24 | $31.24 | 1,458,700 | — | — |
| 2024-07-19 | $19.67 | $31.94 | 948,400 | — | — |
| 2024-07-18 | $19.76 | $32.08 | 1,553,000 | — | — |
| 2024-07-17 | $19.77 | $32.10 | 1,464,400 | — | — |
| 2024-07-16 | $19.55 | $31.74 | 953,800 | — | — |
| 2024-07-15 | $19.28 | $31.30 | 1,436,100 | — | — |
| 2024-07-12 | $19.61 | $31.84 | 1,638,400 | — | — |
| 2024-07-11 | $19.45 | $31.58 | 1,276,500 | — | — |
| 2024-07-10 | $18.70 | $30.36 | 778,900 | — | — |
| 2024-07-09 | $18.42 | $29.91 | 1,382,800 | — | — |
| 2024-07-08 | $18.75 | $30.44 | 902,400 | — | — |
| 2024-07-05 | $18.38 | $29.84 | 2,523,200 | — | — |
| 2024-07-03 | $18.20 | $29.55 | 558,300 | — | — |
| 2024-07-02 | $18.26 | $29.65 | 1,180,200 | — | — |
| 2024-07-01 | $18.62 | $30.23 | 1,491,100 | — | — |
| 2024-06-28 | $19.09 | $30.99 | 3,503,000 | — | — |
| 2024-06-27 | $18.84 | $30.59 | 1,229,000 | — | — |
| 2024-06-26 | $18.70 | $30.36 | 2,256,200 | — | — |
| 2024-06-25 | $18.60 | $30.20 | 1,120,800 | — | — |
| 2024-06-24 | $18.59 | $30.18 | 3,120,900 | — | — |
| 2024-06-21 | $18.74 | $30.43 | 7,434,000 | — | — |
| 2024-06-20 | $18.41 | $29.89 | 1,541,600 | — | — |
| 2024-06-18 | $18.34 | $29.78 | 3,030,700 | — | — |
| 2024-06-17 | $17.95 | $29.14 | 3,132,600 | — | — |
| 2024-06-14 | $17.85 | $28.98 | 2,435,100 | — | — |
| 2024-06-13 | $18.71 | $30.38 | 2,615,300 | — | — |
| 2024-06-12 | $18.91 | $30.70 | 4,780,500 | — | — |
| 2024-06-11 | $18.34 | $29.78 | 13,249,500 | — | — |
| 2024-06-10 | $18.45 | $29.95 | 12,961,300 | — | — |
| 2024-06-07 | $16.55 | $26.87 | 4,773,000 | — | — |
| 2024-06-06 | $15.86 | $25.75 | 2,208,300 | — | — |
| 2024-06-05 | $15.45 | $25.08 | 2,135,900 | — | — |
| 2024-06-04 | $15.46 | $25.10 | 2,916,800 | — | — |
| 2024-06-03 | $15.73 | $25.54 | 3,147,100 | — | — |
| 2024-05-31 | $15.55 | $25.25 | 3,642,100 | — | — |
| 2024-05-30 | $15.14 | $24.58 | 2,692,300 | — | — |
| 2024-05-29 | $15.09 | $24.50 | 4,368,400 | — | — |
| 2024-05-28 | $15.16 | $24.61 | 3,018,300 | — | — |
| 2024-05-24 | $15.63 | $25.38 | 2,413,100 | — | — |
| 2024-05-23 | $15.94 | $25.88 | 2,253,800 | — | — |
| 2024-05-22 | $16.41 | $26.64 | 3,197,000 | — | — |
| 2024-05-21 | $15.91 | $25.83 | 3,867,900 | — | — |
| 2024-05-20 | $16.21 | $26.32 | 5,181,900 | — | — |
| 2024-05-17 | $16.52 | $26.82 | 13,471,400 | — | — |
| 2024-05-16 | $19.88 | $32.28 | 3,801,200 | — | — |
| 2024-05-15 | $19.73 | $32.03 | 3,438,100 | — | — |
| 2024-05-14 | $19.80 | $32.15 | 1,498,800 | — | — |
| 2024-05-13 | $19.53 | $31.71 | 1,361,000 | — | — |
| 2024-05-10 | $19.41 | $31.51 | 1,678,200 | — | — |
| 2024-05-09 | $19.62 | $31.85 | 1,610,100 | — | — |
| 2024-05-08 | $19.90 | $32.31 | 1,232,800 | — | — |
| 2024-05-07 | $19.70 | $31.98 | 1,348,700 | — | — |
| 2024-05-06 | $19.71 | $32.00 | 1,593,100 | — | — |
| 2024-05-03 | $19.16 | $31.11 | 1,510,400 | — | — |
| 2024-05-02 | $18.90 | $30.68 | 1,806,700 | — | — |
| 2024-05-01 | $19.00 | $30.85 | 1,525,900 | — | — |
| 2024-04-30 | $19.49 | $31.64 | 2,286,900 | — | — |
| 2024-04-29 | $20.28 | $32.93 | 1,178,400 | — | — |
| 2024-04-26 | $20.08 | $32.60 | 1,338,300 | — | — |
| 2024-04-25 | $20.37 | $33.07 | 1,268,400 | — | — |
| 2024-04-24 | $21.03 | $34.14 | 1,428,500 | — | — |
| 2024-04-23 | $21.16 | $34.35 | 1,561,300 | — | — |
| 2024-04-22 | $20.42 | $33.15 | 977,900 | — | — |
| 2024-04-19 | $20.14 | $32.70 | 1,309,900 | — | — |
| 2024-04-18 | $19.58 | $31.79 | 1,246,100 | — | — |
| 2024-04-17 | $19.79 | $32.13 | 1,418,900 | — | — |
| 2024-04-16 | $19.98 | $32.44 | 1,430,900 | — | — |
| 2024-04-15 | $20.11 | $32.65 | 1,782,900 | — | — |
| 2024-04-12 | $20.30 | $32.96 | 1,712,300 | — | — |
| 2024-04-11 | $21.21 | $34.44 | 2,014,500 | — | — |
| 2024-04-10 | $21.16 | $34.35 | 1,629,900 | — | — |
| 2024-04-09 | $22.09 | $35.86 | 2,759,800 | — | — |
| 2024-04-08 | $20.87 | $33.88 | 933,600 | — | — |
| 2024-04-05 | $20.46 | $33.22 | 1,300,700 | — | — |
| 2024-04-04 | $20.90 | $33.93 | 1,129,700 | — | — |
| 2024-04-03 | $21.13 | $34.31 | 1,761,200 | — | — |
| 2024-04-02 | $21.06 | $34.19 | 1,507,300 | — | — |
| 2024-04-01 | $21.03 | $34.14 | 1,769,500 | — | — |
| 2024-03-28 | $21.21 | $34.44 | 1,371,300 | — | — |
| 2024-03-27 | $21.06 | $34.19 | 1,607,600 | — | — |
| 2024-03-26 | $20.64 | $33.51 | 1,031,100 | — | — |
| 2024-03-25 | $20.62 | $33.48 | 1,421,400 | — | — |
| 2024-03-22 | $20.45 | $33.20 | 1,956,400 | — | — |
| 2024-03-21 | $21.02 | $34.13 | 2,338,000 | — | — |
| 2024-03-20 | $21.22 | $34.45 | 1,550,600 | — | — |
| 2024-03-19 | $20.86 | $33.87 | 1,883,100 | — | — |
| 2024-03-18 | $20.70 | $33.61 | 2,284,700 | — | — |
| 2024-03-15 | $20.64 | $33.51 | 10,280,500 | — | — |
| 2024-03-14 | $20.51 | $33.30 | 1,729,700 | — | — |
| 2024-03-13 | $20.74 | $33.67 | 3,296,800 | — | — |
| 2024-03-12 | $21.10 | $34.26 | 2,034,200 | — | — |
| 2024-03-11 | $21.00 | $34.09 | 2,139,000 | — | — |
| 2024-03-08 | $20.86 | $33.87 | 2,736,800 | — | — |
| 2024-03-07 | $20.43 | $33.17 | 2,668,000 | — | — |
| 2024-03-06 | $20.38 | $33.09 | 2,540,200 | — | — |
| 2024-03-05 | $20.20 | $32.80 | 3,209,300 | — | — |
| 2024-03-04 | $20.73 | $33.66 | 3,047,700 | — | — |
| 2024-03-01 | $21.69 | $35.21 | 3,245,100 | — | — |
| 2024-02-29 | $21.86 | $35.49 | 4,553,700 | — | — |
| 2024-02-28 | $21.57 | $35.02 | 1,458,900 | — | — |
| 2024-02-27 | $21.84 | $35.46 | 4,977,500 | — | — |
| 2024-02-26 | $21.59 | $35.05 | 5,729,100 | — | — |
| 2024-02-23 | $21.32 | $34.61 | 1,642,600 | — | — |
| 2024-02-22 | $21.24 | $34.48 | 2,793,600 | — | — |
| 2024-02-21 | $20.36 | $33.06 | 3,527,600 | — | — |
| 2024-02-20 | $20.84 | $33.83 | 3,223,400 | — | — |
| 2024-02-16 | $21.72 | $35.26 | 4,491,100 | — | — |
| 2024-02-15 | $22.17 | $35.99 | 2,364,900 | — | — |
| 2024-02-14 | $21.48 | $34.87 | 2,665,900 | — | — |
| 2024-02-13 | $21.76 | $35.33 | 3,410,800 | — | — |
| 2024-02-12 | $22.49 | $36.51 | 2,697,900 | — | — |
| 2024-02-09 | $22.11 | $35.90 | 3,472,600 | — | — |
| 2024-02-08 | $22.05 | $35.80 | 5,688,700 | — | — |
| 2024-02-07 | $21.37 | $34.70 | 2,010,100 | — | — |
| 2024-02-06 | $21.35 | $34.66 | 2,611,200 | — | — |
| 2024-02-05 | $21.24 | $34.48 | 2,708,200 | — | — |
| 2024-02-02 | $21.67 | $35.18 | 4,618,200 | — | — |
| 2024-02-01 | $21.65 | $35.15 | 4,330,300 | — | — |
| 2024-01-31 | $21.80 | $35.39 | 3,617,900 | — | — |
| 2024-01-30 | $22.74 | $36.92 | 2,224,800 | — | — |
| 2024-01-29 | $23.16 | $37.60 | 2,125,200 | — | — |
| 2024-01-26 | $23.23 | $37.71 | 3,787,200 | — | — |
| 2024-01-25 | $23.19 | $37.65 | 2,677,200 | — | — |
| 2024-01-24 | $22.76 | $36.95 | 2,663,800 | — | — |
| 2024-01-23 | $23.10 | $37.50 | 1,569,200 | — | — |
| 2024-01-22 | $23.29 | $37.81 | 1,907,100 | — | — |
| 2024-01-19 | $23.00 | $37.34 | 1,791,300 | — | — |
| 2024-01-18 | $22.81 | $37.03 | 2,275,500 | — | — |
| 2024-01-17 | $22.41 | $36.38 | 3,164,500 | — | — |
| 2024-01-16 | $23.59 | $38.30 | 1,645,700 | — | — |
| 2024-01-12 | $24.19 | $39.27 | 1,688,400 | — | — |
| 2024-01-11 | $23.73 | $38.53 | 1,513,100 | — | — |
| 2024-01-10 | $23.28 | $37.80 | 1,077,100 | — | — |
| 2024-01-09 | $23.11 | $37.52 | 1,879,300 | — | — |
| 2024-01-08 | $23.23 | $37.71 | 1,616,800 | — | — |
| 2024-01-05 | $22.53 | $36.58 | 2,497,300 | — | — |
| 2024-01-04 | $22.27 | $36.16 | 1,627,600 | — | — |
| 2024-01-03 | $22.49 | $36.51 | 1,718,400 | — | — |
| 2024-01-02 | $22.83 | $37.07 | 1,622,100 | — | — |