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 | $26.54 | $78.99 | 7,300 | — | — |
| 2024-12-30 | $26.35 | $78.43 | 8,600 | — | — |
| 2024-12-27 | $26.57 | $79.08 | 8,600 | — | — |
| 2024-12-26 | $27.04 | $80.48 | 7,700 | — | — |
| 2024-12-24 | $27.41 | $81.58 | 2,700 | — | — |
| 2024-12-23 | $27.04 | $80.48 | 9,800 | — | — |
| 2024-12-20 | $27.59 | $82.12 | 19,200 | — | — |
| 2024-12-19 | $27.99 | $83.31 | 17,100 | — | — |
| 2024-12-18 | $29.14 | $86.73 | 26,900 | — | — |
| 2024-12-17 | $30.24 | $90.00 | 23,800 | — | — |
| 2024-12-16 | $28.72 | $85.48 | 16,500 | — | — |
| 2024-12-13 | $28.99 | $86.28 | 10,300 | — | — |
| 2024-12-12 | $28.93 | $86.11 | 4,600 | — | — |
| 2024-12-11 | $28.97 | $86.22 | 29,100 | — | — |
| 2024-12-10 | $30.37 | $90.39 | 30,200 | — | — |
| 2024-12-09 | $29.40 | $87.50 | 13,700 | — | — |
| 2024-12-06 | $29.92 | $89.05 | 14,200 | — | — |
| 2024-12-05 | $29.20 | $86.91 | 10,200 | — | — |
| 2024-12-04 | $29.24 | $87.03 | 12,600 | — | — |
| 2024-12-03 | $29.62 | $88.16 | 23,600 | — | — |
| 2024-12-02 | $29.73 | $88.49 | 24,300 | — | — |
| 2024-11-29 | $28.72 | $85.48 | 8,200 | — | — |
| 2024-11-27 | $28.51 | $84.86 | 8,600 | — | — |
| 2024-11-26 | $28.43 | $84.62 | 13,000 | — | — |
| 2024-11-25 | $28.12 | $83.69 | 16,000 | — | — |
| 2024-11-22 | $28.54 | $84.94 | 11,000 | — | — |
| 2024-11-21 | $28.19 | $83.90 | 13,200 | — | — |
| 2024-11-20 | $28.21 | $83.96 | 12,000 | — | — |
| 2024-11-19 | $27.35 | $81.40 | 14,900 | — | — |
| 2024-11-18 | $27.50 | $81.85 | 21,200 | — | — |
| 2024-11-15 | $27.50 | $81.85 | 9,600 | — | — |
| 2024-11-14 | $28.26 | $83.78 | 11,300 | — | — |
| 2024-11-13 | $27.06 | $80.23 | 9,600 | — | — |
| 2024-11-12 | $26.76 | $79.34 | 19,900 | — | — |
| 2024-11-11 | $27.25 | $80.79 | 29,500 | — | — |
| 2024-11-08 | $29.31 | $86.90 | 17,900 | — | — |
| 2024-11-07 | $28.94 | $85.80 | 29,100 | — | — |
| 2024-11-06 | $30.61 | $90.75 | 52,200 | — | — |
| 2024-11-05 | $31.52 | $93.45 | 15,200 | — | — |
| 2024-11-04 | $30.49 | $90.40 | 15,000 | — | — |
| 2024-11-01 | $30.82 | $91.37 | 8,800 | — | — |
| 2024-10-31 | $31.14 | $92.32 | 12,000 | — | — |
| 2024-10-30 | $31.37 | $93.00 | 16,300 | — | — |
| 2024-10-29 | $31.64 | $93.80 | 11,000 | — | — |
| 2024-10-28 | $32.00 | $94.87 | 13,800 | — | — |
| 2024-10-25 | $31.15 | $92.35 | 12,700 | — | — |
| 2024-10-24 | $32.26 | $95.64 | 14,800 | — | — |
| 2024-10-23 | $32.35 | $95.91 | 11,200 | — | — |
| 2024-10-22 | $32.88 | $97.48 | 28,600 | — | — |
| 2024-10-21 | $32.84 | $97.36 | 14,300 | — | — |
| 2024-10-18 | $33.41 | $99.05 | 10,200 | — | — |
| 2024-10-17 | $34.36 | $101.87 | 28,200 | — | — |
| 2024-10-16 | $32.80 | $97.24 | 21,900 | — | — |
| 2024-10-15 | $31.91 | $94.61 | 21,100 | — | — |
| 2024-10-14 | $32.30 | $95.76 | 14,000 | — | — |
| 2024-10-11 | $32.74 | $97.07 | 9,200 | — | — |
| 2024-10-10 | $32.14 | $95.29 | 22,400 | — | — |
| 2024-10-09 | $32.04 | $94.99 | 6,000 | — | — |
| 2024-10-08 | $31.40 | $93.09 | 13,600 | — | — |
| 2024-10-07 | $30.72 | $91.08 | 28,100 | — | — |
| 2024-10-04 | $31.72 | $94.04 | 17,600 | — | — |
| 2024-10-03 | $31.49 | $93.36 | 16,900 | — | — |
| 2024-10-02 | $32.43 | $96.15 | 20,900 | — | — |
| 2024-10-01 | $32.25 | $95.61 | 30,500 | — | — |
| 2024-09-30 | $32.45 | $96.21 | 23,000 | — | — |
| 2024-09-27 | $32.78 | $97.18 | 39,400 | — | — |
| 2024-09-26 | $32.81 | $97.27 | 30,800 | — | — |
| 2024-09-25 | $32.60 | $96.65 | 49,300 | — | — |
| 2024-09-24 | $32.01 | $94.90 | 63,600 | — | — |
| 2024-09-23 | $31.36 | $92.97 | 33,900 | — | — |
| 2024-09-20 | $31.90 | $94.58 | 89,200 | — | — |
| 2024-09-19 | $31.79 | $94.25 | 47,200 | — | — |
| 2024-09-18 | $31.00 | $91.91 | 75,700 | — | — |
| 2024-09-17 | $30.36 | $90.01 | 38,600 | — | — |
| 2024-09-16 | $31.53 | $93.48 | 13,200 | — | — |
| 2024-09-13 | $31.46 | $93.27 | 16,200 | — | — |
| 2024-09-12 | $30.61 | $90.75 | 24,300 | — | — |
| 2024-09-11 | $29.40 | $87.16 | 12,700 | — | — |
| 2024-09-10 | $29.56 | $87.64 | 14,600 | — | — |
| 2024-09-09 | $29.57 | $87.67 | 25,700 | — | — |
| 2024-09-06 | $29.76 | $88.23 | 33,100 | — | — |
| 2024-09-05 | $30.10 | $89.24 | 20,000 | — | — |
| 2024-09-04 | $30.02 | $89.00 | 33,300 | — | — |
| 2024-09-03 | $29.83 | $88.44 | 29,000 | — | — |
| 2024-08-30 | $30.11 | $89.27 | 17,300 | — | — |
| 2024-08-29 | $29.95 | $88.79 | 27,300 | — | — |
| 2024-08-28 | $30.24 | $89.65 | 38,000 | — | — |
| 2024-08-27 | $30.15 | $89.39 | 26,600 | — | — |
| 2024-08-26 | $30.37 | $90.04 | 36,100 | — | — |
| 2024-08-23 | $31.09 | $92.17 | 100,200 | — | — |
| 2024-08-22 | $29.55 | $87.61 | 50,300 | — | — |
| 2024-08-21 | $29.80 | $88.35 | 29,700 | — | — |
| 2024-08-20 | $29.05 | $86.13 | 24,300 | — | — |
| 2024-08-19 | $30.28 | $89.77 | 15,400 | — | — |
| 2024-08-16 | $29.33 | $86.96 | 47,400 | — | — |
| 2024-08-15 | $28.79 | $85.36 | 37,400 | — | — |
| 2024-08-14 | $28.81 | $85.09 | 12,700 | — | — |
| 2024-08-13 | $29.27 | $86.45 | 46,700 | — | — |
| 2024-08-12 | $28.85 | $85.21 | 77,500 | — | — |
| 2024-08-09 | $27.43 | $81.01 | 35,700 | — | — |
| 2024-08-08 | $27.50 | $81.22 | 16,000 | — | — |
| 2024-08-07 | $27.13 | $80.13 | 40,800 | — | — |
| 2024-08-06 | $27.60 | $81.51 | 14,900 | — | — |
| 2024-08-05 | $26.63 | $78.65 | 14,200 | — | — |
| 2024-08-02 | $27.67 | $81.72 | 20,600 | — | — |
| 2024-08-01 | $28.77 | $84.97 | 30,500 | — | — |
| 2024-07-31 | $29.44 | $86.95 | 9,400 | — | — |
| 2024-07-30 | $28.23 | $83.38 | 17,200 | — | — |
| 2024-07-29 | $28.05 | $82.84 | 12,300 | — | — |
| 2024-07-26 | $29.64 | $87.54 | 15,500 | — | — |
| 2024-07-25 | $28.83 | $85.15 | 25,500 | — | — |
| 2024-07-24 | $29.20 | $86.24 | 37,600 | — | — |
| 2024-07-23 | $29.94 | $88.43 | 22,100 | — | — |
| 2024-07-22 | $29.10 | $85.94 | 12,700 | — | — |
| 2024-07-19 | $27.45 | $81.07 | 9,300 | — | — |
| 2024-07-18 | $28.86 | $85.24 | 18,200 | — | — |
| 2024-07-17 | $29.85 | $88.16 | 18,100 | — | — |
| 2024-07-16 | $30.50 | $90.08 | 26,400 | — | — |
| 2024-07-15 | $28.67 | $84.67 | 23,300 | — | — |
| 2024-07-12 | $28.98 | $85.59 | 15,900 | — | — |
| 2024-07-11 | $27.61 | $81.54 | 20,800 | — | — |
| 2024-07-10 | $26.20 | $77.38 | 10,400 | — | — |
| 2024-07-09 | $26.04 | $76.91 | 13,800 | — | — |
| 2024-07-08 | $26.66 | $78.74 | 38,200 | — | — |
| 2024-07-05 | $25.71 | $75.93 | 50,100 | — | — |
| 2024-07-03 | $26.95 | $79.59 | 18,400 | — | — |
| 2024-07-02 | $26.60 | $78.56 | 38,900 | — | — |
| 2024-07-01 | $26.66 | $78.74 | 50,300 | — | — |
| 2024-06-28 | $25.47 | $75.22 | 679,000 | — | — |
| 2024-06-27 | $24.87 | $73.45 | 47,700 | — | — |
| 2024-06-26 | $24.86 | $73.42 | 59,200 | — | — |
| 2024-06-25 | $23.63 | $69.79 | 28,500 | — | — |
| 2024-06-24 | $24.26 | $71.65 | 22,700 | — | — |
| 2024-06-21 | $25.85 | $76.35 | 39,500 | — | — |
| 2024-06-20 | $25.57 | $75.52 | 28,600 | — | — |
| 2024-06-18 | $24.09 | $71.15 | 48,100 | — | — |
| 2024-06-17 | $25.41 | $75.05 | 16,300 | — | — |
| 2024-06-14 | $26.49 | $78.24 | 12,400 | — | — |
| 2024-06-13 | $26.73 | $78.95 | 10,900 | — | — |
| 2024-06-12 | $27.00 | $79.74 | 14,600 | — | — |
| 2024-06-11 | $27.64 | $81.63 | 21,300 | — | — |
| 2024-06-10 | $27.85 | $82.25 | 14,800 | — | — |
| 2024-06-07 | $27.74 | $81.93 | 14,700 | — | — |
| 2024-06-06 | $28.24 | $83.40 | 24,600 | — | — |
| 2024-06-05 | $27.77 | $82.02 | 30,000 | — | — |
| 2024-06-04 | $27.92 | $82.46 | 14,000 | — | — |
| 2024-06-03 | $27.99 | $82.67 | 21,800 | — | — |
| 2024-05-31 | $27.08 | $79.98 | 7,900 | — | — |
| 2024-05-30 | $27.85 | $82.25 | 11,300 | — | — |
| 2024-05-29 | $28.79 | $85.03 | 15,100 | — | — |
| 2024-05-28 | $27.48 | $81.16 | 28,000 | — | — |
| 2024-05-24 | $28.24 | $83.40 | 13,200 | — | — |
| 2024-05-23 | $28.31 | $83.61 | 11,300 | — | — |
| 2024-05-22 | $29.06 | $85.83 | 18,100 | — | — |
| 2024-05-21 | $28.49 | $84.14 | 11,900 | — | — |
| 2024-05-20 | $27.84 | $82.22 | 31,000 | — | — |
| 2024-05-17 | $29.63 | $87.51 | 14,400 | — | — |
| 2024-05-16 | $28.99 | $85.62 | 14,100 | — | — |
| 2024-05-15 | $28.69 | $84.73 | 23,000 | — | — |
| 2024-05-14 | $28.16 | $83.17 | 9,700 | — | — |
| 2024-05-13 | $28.25 | $83.11 | 17,800 | — | — |
| 2024-05-10 | $28.93 | $85.11 | 13,200 | — | — |
| 2024-05-09 | $29.15 | $85.76 | 20,500 | — | — |
| 2024-05-08 | $29.17 | $85.82 | 38,800 | — | — |
| 2024-05-07 | $28.06 | $82.55 | 39,100 | — | — |
| 2024-05-06 | $31.53 | $92.76 | 60,400 | — | — |
| 2024-05-03 | $31.09 | $91.46 | 18,800 | — | — |
| 2024-05-02 | $30.96 | $91.08 | 14,800 | — | — |
| 2024-05-01 | $31.98 | $94.08 | 14,500 | — | — |
| 2024-04-30 | $31.79 | $93.52 | 26,400 | — | — |
| 2024-04-29 | $31.52 | $92.73 | 17,300 | — | — |
| 2024-04-26 | $32.31 | $95.05 | 14,700 | — | — |
| 2024-04-25 | $32.12 | $94.49 | 13,400 | — | — |
| 2024-04-24 | $32.00 | $94.14 | 19,100 | — | — |
| 2024-04-23 | $32.01 | $94.17 | 51,200 | — | — |
| 2024-04-22 | $31.07 | $91.41 | 37,500 | — | — |
| 2024-04-19 | $29.60 | $87.08 | 26,500 | — | — |
| 2024-04-18 | $29.39 | $86.46 | 23,200 | — | — |
| 2024-04-17 | $29.38 | $86.43 | 27,800 | — | — |
| 2024-04-16 | $31.34 | $92.20 | 33,100 | — | — |
| 2024-04-15 | $31.93 | $93.94 | 31,500 | — | — |
| 2024-04-12 | $32.17 | $94.64 | 14,200 | — | — |
| 2024-04-11 | $32.68 | $96.14 | 35,500 | — | — |
| 2024-04-10 | $32.73 | $96.29 | 33,800 | — | — |
| 2024-04-09 | $31.99 | $94.11 | 37,500 | — | — |
| 2024-04-08 | $33.09 | $97.35 | 77,300 | — | — |
| 2024-04-05 | $32.16 | $94.61 | 21,500 | — | — |
| 2024-04-04 | $31.50 | $92.67 | 21,500 | — | — |
| 2024-04-03 | $31.86 | $93.73 | 26,200 | — | — |
| 2024-04-02 | $32.68 | $96.14 | 23,200 | — | — |
| 2024-04-01 | $32.93 | $96.88 | 32,900 | — | — |
| 2024-03-28 | $34.09 | $100.29 | 12,700 | — | — |
| 2024-03-27 | $34.20 | $100.61 | 30,500 | — | — |
| 2024-03-26 | $33.47 | $98.47 | 15,300 | — | — |
| 2024-03-25 | $32.35 | $95.17 | 36,900 | — | — |
| 2024-03-22 | $31.09 | $91.46 | 18,500 | — | — |
| 2024-03-21 | $31.12 | $91.55 | 16,200 | — | — |
| 2024-03-20 | $30.50 | $89.73 | 25,800 | — | — |
| 2024-03-19 | $28.54 | $83.96 | 13,500 | — | — |
| 2024-03-18 | $28.05 | $82.52 | 21,900 | — | — |
| 2024-03-15 | $28.52 | $83.90 | 24,200 | — | — |
| 2024-03-14 | $26.04 | $76.61 | 16,900 | — | — |
| 2024-03-13 | $25.57 | $75.23 | 11,500 | — | — |
| 2024-03-12 | $25.05 | $73.70 | 7,500 | — | — |
| 2024-03-11 | $24.22 | $71.25 | 2,000 | — | — |
| 2024-03-08 | $24.28 | $71.43 | 2,400 | — | — |
| 2024-03-07 | $24.18 | $71.14 | 6,600 | — | — |
| 2024-03-06 | $23.68 | $69.66 | 12,800 | — | — |
| 2024-03-05 | $25.16 | $74.02 | 9,100 | — | — |
| 2024-03-04 | $24.12 | $70.96 | 1,600 | — | — |
| 2024-03-01 | $24.29 | $71.46 | 1,500 | — | — |
| 2024-02-29 | $24.95 | $73.40 | 3,700 | — | — |
| 2024-02-28 | $24.41 | $71.81 | 4,200 | — | — |
| 2024-02-27 | $24.23 | $71.28 | 1,100 | — | — |
| 2024-02-26 | $24.50 | $72.08 | 3,000 | — | — |
| 2024-02-23 | $24.56 | $72.25 | 1,400 | — | — |
| 2024-02-22 | $24.60 | $72.37 | 3,500 | — | — |
| 2024-02-21 | $24.38 | $71.72 | 5,300 | — | — |
| 2024-02-20 | $24.16 | $71.08 | 11,200 | — | — |
| 2024-02-16 | $24.66 | $72.55 | 2,600 | — | — |
| 2024-02-15 | $24.86 | $73.14 | 4,500 | — | — |
| 2024-02-14 | $24.20 | $71.19 | 2,800 | — | — |
| 2024-02-13 | $23.70 | $69.40 | 1,100 | — | — |
| 2024-02-12 | $24.01 | $70.31 | 3,000 | — | — |
| 2024-02-09 | $24.39 | $71.42 | 3,600 | — | — |
| 2024-02-08 | $24.30 | $71.16 | 2,800 | — | — |
| 2024-02-07 | $24.30 | $71.16 | 700 | — | — |
| 2024-02-06 | $24.33 | $71.24 | 3,400 | — | — |
| 2024-02-05 | $24.18 | $70.81 | 5,900 | — | — |
| 2024-02-02 | $24.05 | $70.42 | 9,700 | — | — |
| 2024-02-01 | $24.15 | $70.72 | 7,400 | — | — |
| 2024-01-31 | $24.59 | $72.01 | 5,100 | — | — |
| 2024-01-30 | $24.51 | $71.77 | 5,000 | — | — |
| 2024-01-29 | $24.92 | $72.97 | 4,000 | — | — |
| 2024-01-26 | $25.00 | $73.21 | 4,200 | — | — |
| 2024-01-25 | $25.23 | $73.88 | 4,700 | — | — |
| 2024-01-24 | $24.85 | $72.77 | 5,100 | — | — |
| 2024-01-23 | $24.40 | $71.45 | 9,300 | — | — |
| 2024-01-22 | $24.83 | $72.71 | 4,400 | — | — |
| 2024-01-19 | $24.66 | $72.21 | 5,700 | — | — |
| 2024-01-18 | $24.35 | $71.30 | 1,400 | — | — |
| 2024-01-17 | $24.35 | $71.30 | 6,900 | — | — |
| 2024-01-16 | $24.85 | $72.77 | 8,500 | — | — |
| 2024-01-12 | $24.50 | $71.74 | 6,500 | — | — |
| 2024-01-11 | $23.40 | $68.52 | 7,100 | — | — |
| 2024-01-10 | $22.55 | $66.03 | 9,100 | — | — |
| 2024-01-09 | $22.60 | $66.18 | 3,300 | — | — |
| 2024-01-08 | $22.62 | $66.24 | 7,600 | — | — |
| 2024-01-05 | $22.20 | $65.01 | 9,400 | — | — |
| 2024-01-04 | $23.03 | $67.44 | 3,100 | — | — |
| 2024-01-03 | $22.48 | $65.83 | 10,000 | — | — |
| 2024-01-02 | $21.76 | $63.72 | 900 | — | — |