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 | $30.15 | $149.22 | 18,500 | — | — |
| 2024-12-30 | $30.25 | $149.71 | 35,300 | — | — |
| 2024-12-27 | $30.78 | $152.33 | 44,400 | — | — |
| 2024-12-26 | $30.02 | $148.57 | 27,700 | — | — |
| 2024-12-24 | $28.74 | $142.24 | 16,900 | — | — |
| 2024-12-23 | $27.90 | $138.08 | 30,000 | — | — |
| 2024-12-20 | $27.76 | $137.39 | 14,300 | — | — |
| 2024-12-19 | $28.08 | $137.73 | 18,100 | — | — |
| 2024-12-18 | $27.42 | $134.50 | 14,300 | — | — |
| 2024-12-17 | $27.71 | $135.92 | 12,100 | — | — |
| 2024-12-16 | $27.94 | $137.05 | 14,300 | — | — |
| 2024-12-13 | $28.52 | $139.89 | 47,600 | — | — |
| 2024-12-12 | $28.57 | $140.14 | 11,100 | — | — |
| 2024-12-11 | $29.12 | $142.84 | 14,700 | — | — |
| 2024-12-10 | $28.96 | $142.05 | 15,100 | — | — |
| 2024-12-09 | $29.35 | $143.96 | 19,900 | — | — |
| 2024-12-06 | $29.87 | $146.51 | 18,600 | — | — |
| 2024-12-05 | $29.66 | $145.48 | 19,200 | — | — |
| 2024-12-04 | $30.32 | $148.72 | 27,200 | — | — |
| 2024-12-03 | $29.75 | $145.93 | 31,300 | — | — |
| 2024-12-02 | $28.68 | $140.68 | 29,600 | — | — |
| 2024-11-29 | $30.18 | $148.03 | 7,800 | — | — |
| 2024-11-27 | $30.02 | $147.25 | 10,100 | — | — |
| 2024-11-26 | $30.39 | $149.06 | 37,400 | — | — |
| 2024-11-25 | $28.82 | $141.36 | 43,600 | — | — |
| 2024-11-22 | $29.48 | $144.60 | 41,500 | — | — |
| 2024-11-21 | $28.94 | $141.95 | 71,200 | — | — |
| 2024-11-20 | $29.65 | $145.44 | 33,900 | — | — |
| 2024-11-19 | $30.01 | $147.20 | 57,900 | — | — |
| 2024-11-18 | $29.90 | $146.66 | 110,500 | — | — |
| 2024-11-15 | $29.63 | $145.34 | 47,100 | — | — |
| 2024-11-14 | $30.14 | $147.84 | 37,400 | — | — |
| 2024-11-13 | $31.01 | $152.11 | 28,600 | — | — |
| 2024-11-12 | $30.96 | $151.86 | 75,800 | — | — |
| 2024-11-11 | $31.85 | $156.23 | 39,900 | — | — |
| 2024-11-08 | $31.98 | $156.86 | 17,600 | — | — |
| 2024-11-07 | $31.63 | $155.15 | 34,500 | — | — |
| 2024-11-06 | $32.20 | $157.94 | 32,300 | — | — |
| 2024-11-05 | $32.75 | $160.64 | 15,500 | — | — |
| 2024-11-04 | $32.80 | $160.89 | 29,600 | — | — |
| 2024-11-01 | $31.50 | $154.51 | 5,500 | — | — |
| 2024-10-31 | $31.30 | $153.53 | 28,200 | — | — |
| 2024-10-30 | $30.35 | $148.87 | 4,500 | — | — |
| 2024-10-29 | $30.67 | $150.44 | 18,300 | — | — |
| 2024-10-28 | $31.24 | $153.23 | 11,400 | — | — |
| 2024-10-25 | $31.00 | $152.06 | 4,400 | — | — |
| 2024-10-24 | $31.20 | $153.04 | 11,800 | — | — |
| 2024-10-23 | $31.03 | $152.20 | 5,400 | — | — |
| 2024-10-22 | $30.99 | $152.01 | 7,300 | — | — |
| 2024-10-21 | $30.32 | $148.72 | 15,900 | — | — |
| 2024-10-18 | $31.00 | $152.06 | 11,600 | — | — |
| 2024-10-17 | $30.68 | $150.49 | 11,300 | — | — |
| 2024-10-16 | $30.36 | $148.92 | 8,200 | — | — |
| 2024-10-15 | $30.82 | $151.17 | 11,700 | — | — |
| 2024-10-14 | $31.87 | $156.32 | 41,300 | — | — |
| 2024-10-11 | $31.61 | $155.05 | 36,000 | — | — |
| 2024-10-10 | $31.00 | $152.06 | 32,400 | — | — |
| 2024-10-09 | $30.65 | $150.34 | 20,800 | — | — |
| 2024-10-08 | $29.21 | $143.28 | 22,900 | — | — |
| 2024-10-07 | $29.50 | $144.70 | 31,800 | — | — |
| 2024-10-04 | $30.22 | $148.23 | 19,300 | — | — |
| 2024-10-03 | $28.81 | $141.31 | 10,600 | — | — |
| 2024-10-02 | $30.24 | $148.33 | 43,000 | — | — |
| 2024-10-01 | $28.86 | $141.56 | 39,400 | — | — |
| 2024-09-30 | $30.09 | $147.59 | 159,100 | — | — |
| 2024-09-27 | $24.81 | $121.69 | 25,100 | — | — |
| 2024-09-26 | $24.25 | $118.95 | 7,000 | — | — |
| 2024-09-25 | $23.61 | $115.81 | 25,400 | — | — |
| 2024-09-24 | $23.99 | $117.67 | 18,400 | — | — |
| 2024-09-23 | $23.32 | $114.39 | 22,700 | — | — |
| 2024-09-20 | $23.75 | $116.50 | 39,400 | — | — |
| 2024-09-19 | $25.45 | $123.61 | 20,400 | — | — |
| 2024-09-18 | $24.63 | $119.63 | 5,400 | — | — |
| 2024-09-17 | $24.82 | $120.55 | 5,700 | — | — |
| 2024-09-16 | $24.87 | $120.79 | 9,000 | — | — |
| 2024-09-13 | $24.82 | $120.55 | 3,500 | — | — |
| 2024-09-12 | $24.97 | $121.28 | 3,800 | — | — |
| 2024-09-11 | $24.68 | $119.87 | 12,100 | — | — |
| 2024-09-10 | $24.25 | $117.78 | 3,700 | — | — |
| 2024-09-09 | $23.88 | $115.98 | 4,600 | — | — |
| 2024-09-06 | $22.30 | $108.31 | 2,800 | — | — |
| 2024-09-05 | $22.53 | $109.43 | 3,300 | — | — |
| 2024-09-04 | $23.04 | $111.90 | 1,500 | — | — |
| 2024-09-03 | $23.08 | $112.10 | 1,100 | — | — |
| 2024-08-30 | $23.20 | $112.68 | 1,200 | — | — |
| 2024-08-29 | $23.03 | $111.85 | 1,500 | — | — |
| 2024-08-28 | $22.92 | $111.32 | 1,500 | — | — |
| 2024-08-27 | $22.13 | $107.48 | 4,300 | — | — |
| 2024-08-26 | $22.87 | $111.08 | 3,700 | — | — |
| 2024-08-23 | $22.66 | $110.06 | 4,900 | — | — |
| 2024-08-22 | $22.59 | $109.72 | 1,600 | — | — |
| 2024-08-21 | $22.65 | $110.01 | 6,100 | — | — |
| 2024-08-20 | $22.11 | $107.39 | 2,700 | — | — |
| 2024-08-19 | $22.29 | $108.26 | 800 | — | — |
| 2024-08-16 | $22.00 | $106.85 | 2,100 | — | — |
| 2024-08-15 | $22.50 | $109.28 | 5,700 | — | — |
| 2024-08-14 | $22.10 | $107.34 | 6,300 | — | — |
| 2024-08-13 | $20.84 | $101.22 | 600 | — | — |
| 2024-08-12 | $20.76 | $100.83 | 5,900 | — | — |
| 2024-08-09 | $21.01 | $102.04 | 5,500 | — | — |
| 2024-08-08 | $21.19 | $102.92 | 5,700 | — | — |
| 2024-08-07 | $20.94 | $101.70 | 0 | — | — |
| 2024-08-06 | $20.94 | $101.70 | 4,100 | — | — |
| 2024-08-05 | $20.84 | $101.22 | 9,700 | — | — |
| 2024-08-02 | $21.76 | $105.69 | 4,200 | — | — |
| 2024-08-01 | $21.80 | $105.88 | 600 | — | — |
| 2024-07-31 | $22.25 | $108.07 | 1,400 | — | — |
| 2024-07-30 | $22.25 | $108.07 | 600 | — | — |
| 2024-07-29 | $22.36 | $108.60 | 2,900 | — | — |
| 2024-07-26 | $22.31 | $108.36 | 800 | — | — |
| 2024-07-25 | $21.95 | $106.61 | 4,200 | — | — |
| 2024-07-24 | $21.75 | $105.64 | 9,400 | — | — |
| 2024-07-23 | $22.10 | $107.34 | 7,800 | — | — |
| 2024-07-22 | $21.96 | $106.66 | 8,900 | — | — |
| 2024-07-19 | $21.90 | $106.37 | 3,500 | — | — |
| 2024-07-18 | $22.18 | $107.73 | 9,600 | — | — |
| 2024-07-17 | $22.52 | $109.38 | 13,500 | — | — |
| 2024-07-16 | $21.88 | $106.27 | 9,700 | — | — |
| 2024-07-15 | $21.68 | $105.30 | 6,000 | — | — |
| 2024-07-12 | $22.94 | $111.42 | 3,200 | — | — |
| 2024-07-11 | $22.00 | $106.85 | 600 | — | — |
| 2024-07-10 | $21.95 | $106.61 | 500 | — | — |
| 2024-07-09 | $22.08 | $107.24 | 2,100 | — | — |
| 2024-07-08 | $22.22 | $107.92 | 2,900 | — | — |
| 2024-07-05 | $21.96 | $106.66 | 7,300 | — | — |
| 2024-07-03 | $21.58 | $104.81 | 1,500 | — | — |
| 2024-07-02 | $21.50 | $104.42 | 3,700 | — | — |
| 2024-07-01 | $21.50 | $104.42 | 1,200 | — | — |
| 2024-06-28 | $21.25 | $103.21 | 1,000 | — | — |
| 2024-06-27 | $21.78 | $105.78 | 6,900 | — | — |
| 2024-06-26 | $21.17 | $102.82 | 8,600 | — | — |
| 2024-06-25 | $21.29 | $103.40 | 2,400 | — | — |
| 2024-06-24 | $21.78 | $105.78 | 17,300 | — | — |
| 2024-06-21 | $21.91 | $106.41 | 13,500 | — | — |
| 2024-06-20 | $22.30 | $108.31 | 5,800 | — | — |
| 2024-06-18 | $22.93 | $111.37 | 5,000 | — | — |
| 2024-06-17 | $24.16 | $117.34 | 3,100 | — | — |
| 2024-06-14 | $23.86 | $114.91 | 28,000 | — | — |
| 2024-06-13 | $24.28 | $116.94 | 15,600 | — | — |
| 2024-06-12 | $23.05 | $111.01 | 10,900 | — | — |
| 2024-06-11 | $21.67 | $104.37 | 4,800 | — | — |
| 2024-06-10 | $21.47 | $103.40 | 7,600 | — | — |
| 2024-06-07 | $21.24 | $102.30 | 17,100 | — | — |
| 2024-06-06 | $20.67 | $99.55 | 14,800 | — | — |
| 2024-06-05 | $20.61 | $99.26 | 3,100 | — | — |
| 2024-06-04 | $21.00 | $101.14 | 8,500 | — | — |
| 2024-06-03 | $21.09 | $101.57 | 9,800 | — | — |
| 2024-05-31 | $21.00 | $101.14 | 28,200 | — | — |
| 2024-05-30 | $21.20 | $102.10 | 5,200 | — | — |
| 2024-05-29 | $21.15 | $101.86 | 4,600 | — | — |
| 2024-05-28 | $21.11 | $101.67 | 2,600 | — | — |
| 2024-05-24 | $21.38 | $102.97 | 16,800 | — | — |
| 2024-05-23 | $21.24 | $102.30 | 7,600 | — | — |
| 2024-05-22 | $20.73 | $99.84 | 6,200 | — | — |
| 2024-05-21 | $20.83 | $100.32 | 9,800 | — | — |
| 2024-05-20 | $20.97 | $101.00 | 38,700 | — | — |
| 2024-05-17 | $22.02 | $106.05 | 21,800 | — | — |
| 2024-05-16 | $21.40 | $103.07 | 23,900 | — | — |
| 2024-05-15 | $22.90 | $110.29 | 17,800 | — | — |
| 2024-05-14 | $23.77 | $114.48 | 48,900 | — | — |
| 2024-05-13 | $25.33 | $121.99 | 43,300 | — | — |
| 2024-05-10 | $25.48 | $122.72 | 3,600 | — | — |
| 2024-05-09 | $25.37 | $122.19 | 20,600 | — | — |
| 2024-05-08 | $25.20 | $121.37 | 25,800 | — | — |
| 2024-05-07 | $24.55 | $118.24 | 3,600 | — | — |
| 2024-05-06 | $24.55 | $118.24 | 20,800 | — | — |
| 2024-05-03 | $25.30 | $121.85 | 14,600 | — | — |
| 2024-05-02 | $25.00 | $120.40 | 16,900 | — | — |
| 2024-05-01 | $24.99 | $120.36 | 16,300 | — | — |
| 2024-04-30 | $25.30 | $121.85 | 54,800 | — | — |
| 2024-04-29 | $23.33 | $112.36 | 12,800 | — | — |
| 2024-04-26 | $22.55 | $108.60 | 2,200 | — | — |
| 2024-04-25 | $22.64 | $109.04 | 2,700 | — | — |
| 2024-04-24 | $22.76 | $109.62 | 5,100 | — | — |
| 2024-04-23 | $22.69 | $109.28 | 5,800 | — | — |
| 2024-04-22 | $21.82 | $105.09 | 13,400 | — | — |
| 2024-04-19 | $21.81 | $105.04 | 20,700 | — | — |
| 2024-04-18 | $21.82 | $105.09 | 18,800 | — | — |
| 2024-04-17 | $22.50 | $108.36 | 2,200 | — | — |
| 2024-04-16 | $22.51 | $108.41 | 9,600 | — | — |
| 2024-04-15 | $22.97 | $110.63 | 22,300 | — | — |
| 2024-04-12 | $22.90 | $110.29 | 2,100 | — | — |
| 2024-04-11 | $22.87 | $110.15 | 4,800 | — | — |
| 2024-04-10 | $22.84 | $110.00 | 8,500 | — | — |
| 2024-04-09 | $23.82 | $114.72 | 7,700 | — | — |
| 2024-04-08 | $24.46 | $117.80 | 9,200 | — | — |
| 2024-04-05 | $24.64 | $118.67 | 15,600 | — | — |
| 2024-04-04 | $25.21 | $121.42 | 6,600 | — | — |
| 2024-04-03 | $25.25 | $121.61 | 6,900 | — | — |
| 2024-04-02 | $25.30 | $121.85 | 12,800 | — | — |
| 2024-04-01 | $25.40 | $122.33 | 9,500 | — | — |
| 2024-03-28 | $25.25 | $121.61 | 3,800 | — | — |
| 2024-03-27 | $25.08 | $120.79 | 21,900 | — | — |
| 2024-03-26 | $25.50 | $122.81 | 3,100 | — | — |
| 2024-03-25 | $25.40 | $122.33 | 11,100 | — | — |
| 2024-03-22 | $25.40 | $122.33 | 6,500 | — | — |
| 2024-03-21 | $25.22 | $121.46 | 14,500 | — | — |
| 2024-03-20 | $25.40 | $121.49 | 5,700 | — | — |
| 2024-03-19 | $24.85 | $118.86 | 17,800 | — | — |
| 2024-03-18 | $25.00 | $119.57 | 3,800 | — | — |
| 2024-03-15 | $25.45 | $121.73 | 7,600 | — | — |
| 2024-03-14 | $25.60 | $122.44 | 4,600 | — | — |
| 2024-03-13 | $25.60 | $122.44 | 12,600 | — | — |
| 2024-03-12 | $25.75 | $123.16 | 13,100 | — | — |
| 2024-03-11 | $25.62 | $122.54 | 8,300 | — | — |
| 2024-03-08 | $25.35 | $121.25 | 2,700 | — | — |
| 2024-03-07 | $25.80 | $123.40 | 8,800 | — | — |
| 2024-03-06 | $25.47 | $121.82 | 11,800 | — | — |
| 2024-03-05 | $25.10 | $120.05 | 20,300 | — | — |
| 2024-03-04 | $25.56 | $122.25 | 35,400 | — | — |
| 2024-03-01 | $25.10 | $120.05 | 13,500 | — | — |
| 2024-02-29 | $25.20 | $120.53 | 22,400 | — | — |
| 2024-02-28 | $25.17 | $120.39 | 13,400 | — | — |
| 2024-02-27 | $25.20 | $120.53 | 11,800 | — | — |
| 2024-02-26 | $25.78 | $123.31 | 20,500 | — | — |
| 2024-02-23 | $25.96 | $124.17 | 6,600 | — | — |
| 2024-02-22 | $26.11 | $124.88 | 8,500 | — | — |
| 2024-02-21 | $25.51 | $122.01 | 17,000 | — | — |
| 2024-02-20 | $25.17 | $120.39 | 26,200 | — | — |
| 2024-02-16 | $25.25 | $120.77 | 19,700 | — | — |
| 2024-02-15 | $25.95 | $124.12 | 14,100 | — | — |
| 2024-02-14 | $26.90 | $128.66 | 29,900 | — | — |
| 2024-02-13 | $25.00 | $119.57 | 37,700 | — | — |
| 2024-02-12 | $23.25 | $111.20 | 14,300 | — | — |
| 2024-02-09 | $23.20 | $110.97 | 12,400 | — | — |
| 2024-02-08 | $22.66 | $108.38 | 3,400 | — | — |
| 2024-02-07 | $22.30 | $106.66 | 17,300 | — | — |
| 2024-02-06 | $22.16 | $105.99 | 25,400 | — | — |
| 2024-02-05 | $22.15 | $105.94 | 7,900 | — | — |
| 2024-02-02 | $22.47 | $107.47 | 22,300 | — | — |
| 2024-02-01 | $22.50 | $107.62 | 15,000 | — | — |
| 2024-01-31 | $22.00 | $105.23 | 5,500 | — | — |
| 2024-01-30 | $21.50 | $102.83 | 9,200 | — | — |
| 2024-01-29 | $21.37 | $102.21 | 5,500 | — | — |
| 2024-01-26 | $21.03 | $100.59 | 4,500 | — | — |
| 2024-01-25 | $21.51 | $102.88 | 6,800 | — | — |
| 2024-01-24 | $20.72 | $99.10 | 7,700 | — | — |
| 2024-01-23 | $21.04 | $100.63 | 28,700 | — | — |
| 2024-01-22 | $21.31 | $101.93 | 36,900 | — | — |
| 2024-01-19 | $20.35 | $97.33 | 23,900 | — | — |
| 2024-01-18 | $19.32 | $92.41 | 17,500 | — | — |
| 2024-01-17 | $18.30 | $87.53 | 11,800 | — | — |
| 2024-01-16 | $18.37 | $87.86 | 22,700 | — | — |
| 2024-01-12 | $18.62 | $89.06 | 4,400 | — | — |
| 2024-01-11 | $18.75 | $89.68 | 8,900 | — | — |
| 2024-01-10 | $19.02 | $90.97 | 8,600 | — | — |
| 2024-01-09 | $19.13 | $91.50 | 2,000 | — | — |
| 2024-01-08 | $19.12 | $91.45 | 4,600 | — | — |
| 2024-01-05 | $18.89 | $90.35 | 4,600 | — | — |
| 2024-01-04 | $19.13 | $91.50 | 5,000 | — | — |
| 2024-01-03 | $19.00 | $90.88 | 7,900 | — | — |
| 2024-01-02 | $18.77 | $89.78 | 4,200 | — | — |