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
- 1983-12-21 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 | $26.88 | $104.33 | 188,800 | — | — |
| 2024-12-30 | $26.98 | $104.72 | 185,400 | — | — |
| 2024-12-27 | $27.09 | $105.15 | 313,100 | — | — |
| 2024-12-26 | $27.51 | $106.78 | 197,700 | — | — |
| 2024-12-24 | $27.40 | $106.35 | 174,600 | — | — |
| 2024-12-23 | $27.24 | $105.73 | 349,500 | — | — |
| 2024-12-20 | $27.31 | $106.00 | 2,204,300 | — | — |
| 2024-12-19 | $26.82 | $104.10 | 415,100 | — | — |
| 2024-12-18 | $26.96 | $104.64 | 637,900 | — | — |
| 2024-12-17 | $28.59 | $110.97 | 379,300 | — | — |
| 2024-12-16 | $29.27 | $113.61 | 314,200 | — | — |
| 2024-12-13 | $28.94 | $112.33 | 295,000 | — | — |
| 2024-12-12 | $28.97 | $112.44 | 336,600 | — | — |
| 2024-12-11 | $29.31 | $113.76 | 739,900 | — | — |
| 2024-12-10 | $28.94 | $112.33 | 466,000 | — | — |
| 2024-12-09 | $28.95 | $112.37 | 348,400 | — | — |
| 2024-12-06 | $29.06 | $112.79 | 261,900 | — | — |
| 2024-12-05 | $28.92 | $112.25 | 409,700 | — | — |
| 2024-12-04 | $29.14 | $113.10 | 347,600 | — | — |
| 2024-12-03 | $28.84 | $111.94 | 291,900 | — | — |
| 2024-12-02 | $29.31 | $113.76 | 432,800 | — | — |
| 2024-11-29 | $29.53 | $113.69 | 251,800 | — | — |
| 2024-11-27 | $29.71 | $114.38 | 261,700 | — | — |
| 2024-11-26 | $29.82 | $114.80 | 284,200 | — | — |
| 2024-11-25 | $30.34 | $116.80 | 711,700 | — | — |
| 2024-11-22 | $29.86 | $114.96 | 361,800 | — | — |
| 2024-11-21 | $29.36 | $113.03 | 491,700 | — | — |
| 2024-11-20 | $28.67 | $110.38 | 222,000 | — | — |
| 2024-11-19 | $28.79 | $110.84 | 215,400 | — | — |
| 2024-11-18 | $28.90 | $111.26 | 270,800 | — | — |
| 2024-11-15 | $29.10 | $112.03 | 334,300 | — | — |
| 2024-11-14 | $29.08 | $111.95 | 313,800 | — | — |
| 2024-11-13 | $29.13 | $112.15 | 550,400 | — | — |
| 2024-11-12 | $29.35 | $112.99 | 400,800 | — | — |
| 2024-11-11 | $29.65 | $114.15 | 386,000 | — | — |
| 2024-11-08 | $28.53 | $109.84 | 442,400 | — | — |
| 2024-11-07 | $28.13 | $108.30 | 589,700 | — | — |
| 2024-11-06 | $29.40 | $113.19 | 1,181,100 | — | — |
| 2024-11-05 | $25.83 | $99.44 | 426,000 | — | — |
| 2024-11-04 | $25.36 | $97.63 | 236,000 | — | — |
| 2024-11-01 | $25.66 | $98.79 | 260,100 | — | — |
| 2024-10-31 | $25.58 | $98.48 | 307,900 | — | — |
| 2024-10-30 | $26.04 | $100.25 | 314,900 | — | — |
| 2024-10-29 | $25.91 | $99.75 | 625,800 | — | — |
| 2024-10-28 | $26.33 | $101.37 | 781,100 | — | — |
| 2024-10-25 | $24.38 | $93.86 | 715,500 | — | — |
| 2024-10-24 | $25.43 | $97.90 | 478,000 | — | — |
| 2024-10-23 | $25.48 | $98.09 | 554,400 | — | — |
| 2024-10-22 | $25.30 | $97.40 | 382,200 | — | — |
| 2024-10-21 | $25.12 | $96.71 | 573,800 | — | — |
| 2024-10-18 | $26.04 | $100.25 | 543,300 | — | — |
| 2024-10-17 | $26.43 | $101.75 | 409,700 | — | — |
| 2024-10-16 | $26.24 | $101.02 | 369,100 | — | — |
| 2024-10-15 | $25.82 | $99.40 | 495,100 | — | — |
| 2024-10-14 | $25.41 | $97.82 | 249,800 | — | — |
| 2024-10-11 | $25.23 | $97.13 | 274,900 | — | — |
| 2024-10-10 | $24.47 | $94.21 | 308,200 | — | — |
| 2024-10-09 | $24.57 | $94.59 | 296,700 | — | — |
| 2024-10-08 | $24.30 | $93.55 | 453,600 | — | — |
| 2024-10-07 | $24.21 | $93.21 | 197,000 | — | — |
| 2024-10-04 | $24.30 | $93.55 | 256,500 | — | — |
| 2024-10-03 | $23.98 | $92.32 | 307,400 | — | — |
| 2024-10-02 | $24.03 | $92.51 | 350,200 | — | — |
| 2024-10-01 | $24.37 | $93.82 | 342,800 | — | — |
| 2024-09-30 | $25.23 | $97.13 | 413,000 | — | — |
| 2024-09-27 | $24.81 | $95.52 | 275,200 | — | — |
| 2024-09-26 | $24.82 | $95.55 | 319,900 | — | — |
| 2024-09-25 | $24.70 | $95.09 | 324,800 | — | — |
| 2024-09-24 | $25.13 | $96.75 | 530,300 | — | — |
| 2024-09-23 | $25.32 | $97.48 | 384,500 | — | — |
| 2024-09-20 | $25.45 | $97.98 | 1,824,000 | — | — |
| 2024-09-19 | $26.11 | $100.52 | 339,100 | — | — |
| 2024-09-18 | $25.39 | $97.75 | 424,100 | — | — |
| 2024-09-17 | $25.39 | $97.75 | 422,100 | — | — |
| 2024-09-16 | $25.37 | $97.67 | 311,100 | — | — |
| 2024-09-13 | $25.14 | $96.79 | 280,100 | — | — |
| 2024-09-12 | $24.62 | $94.78 | 283,300 | — | — |
| 2024-09-11 | $24.59 | $94.67 | 402,800 | — | — |
| 2024-09-10 | $25.15 | $96.82 | 304,100 | — | — |
| 2024-09-09 | $25.32 | $97.48 | 434,200 | — | — |
| 2024-09-06 | $25.25 | $97.21 | 232,000 | — | — |
| 2024-09-05 | $25.66 | $98.79 | 416,500 | — | — |
| 2024-09-04 | $25.97 | $99.98 | 336,300 | — | — |
| 2024-09-03 | $26.12 | $100.56 | 411,900 | — | — |
| 2024-08-30 | $26.47 | $101.91 | 311,700 | — | — |
| 2024-08-29 | $26.52 | $101.17 | 379,700 | — | — |
| 2024-08-28 | $26.58 | $101.40 | 342,200 | — | — |
| 2024-08-27 | $26.20 | $99.95 | 263,300 | — | — |
| 2024-08-26 | $26.58 | $101.40 | 306,700 | — | — |
| 2024-08-23 | $26.77 | $102.13 | 775,800 | — | — |
| 2024-08-22 | $25.47 | $97.17 | 174,900 | — | — |
| 2024-08-21 | $25.31 | $96.56 | 234,700 | — | — |
| 2024-08-20 | $25.16 | $95.99 | 295,100 | — | — |
| 2024-08-19 | $25.46 | $97.13 | 291,100 | — | — |
| 2024-08-16 | $25.04 | $95.53 | 464,500 | — | — |
| 2024-08-15 | $24.61 | $93.89 | 406,800 | — | — |
| 2024-08-14 | $24.10 | $91.94 | 258,000 | — | — |
| 2024-08-13 | $24.29 | $92.67 | 381,400 | — | — |
| 2024-08-12 | $23.97 | $91.45 | 249,000 | — | — |
| 2024-08-09 | $24.21 | $92.36 | 210,700 | — | — |
| 2024-08-08 | $24.40 | $93.09 | 244,100 | — | — |
| 2024-08-07 | $24.01 | $91.60 | 225,200 | — | — |
| 2024-08-06 | $24.25 | $92.51 | 374,800 | — | — |
| 2024-08-05 | $24.34 | $92.86 | 632,000 | — | — |
| 2024-08-02 | $25.22 | $96.21 | 775,500 | — | — |
| 2024-08-01 | $26.17 | $99.84 | 755,200 | — | — |
| 2024-07-31 | $27.36 | $104.38 | 492,200 | — | — |
| 2024-07-30 | $27.49 | $104.87 | 367,500 | — | — |
| 2024-07-29 | $27.30 | $104.15 | 473,800 | — | — |
| 2024-07-26 | $28.09 | $107.16 | 672,200 | — | — |
| 2024-07-25 | $27.06 | $103.23 | 566,600 | — | — |
| 2024-07-24 | $26.30 | $100.34 | 415,300 | — | — |
| 2024-07-23 | $26.68 | $101.78 | 491,200 | — | — |
| 2024-07-22 | $26.26 | $100.18 | 390,200 | — | — |
| 2024-07-19 | $26.01 | $99.23 | 558,300 | — | — |
| 2024-07-18 | $26.11 | $99.61 | 771,500 | — | — |
| 2024-07-17 | $26.34 | $100.49 | 616,800 | — | — |
| 2024-07-16 | $25.56 | $97.51 | 735,700 | — | — |
| 2024-07-15 | $24.47 | $93.35 | 561,700 | — | — |
| 2024-07-12 | $23.50 | $89.65 | 426,100 | — | — |
| 2024-07-11 | $23.34 | $89.04 | 528,100 | — | — |
| 2024-07-10 | $22.43 | $85.57 | 291,700 | — | — |
| 2024-07-09 | $22.12 | $84.39 | 344,000 | — | — |
| 2024-07-08 | $21.76 | $83.01 | 347,200 | — | — |
| 2024-07-05 | $21.70 | $82.79 | 225,200 | — | — |
| 2024-07-03 | $21.83 | $83.28 | 169,200 | — | — |
| 2024-07-02 | $22.32 | $85.15 | 263,500 | — | — |
| 2024-07-01 | $22.15 | $84.50 | 344,100 | — | — |
| 2024-06-28 | $22.22 | $84.77 | 974,900 | — | — |
| 2024-06-27 | $21.77 | $83.05 | 223,700 | — | — |
| 2024-06-26 | $21.59 | $82.37 | 263,400 | — | — |
| 2024-06-25 | $21.33 | $81.37 | 277,200 | — | — |
| 2024-06-24 | $21.44 | $81.79 | 414,500 | — | — |
| 2024-06-21 | $21.08 | $80.42 | 1,328,000 | — | — |
| 2024-06-20 | $21.20 | $80.88 | 229,100 | — | — |
| 2024-06-18 | $21.18 | $80.80 | 232,100 | — | — |
| 2024-06-17 | $21.16 | $80.73 | 336,900 | — | — |
| 2024-06-14 | $20.90 | $79.73 | 374,300 | — | — |
| 2024-06-13 | $21.04 | $80.27 | 319,400 | — | — |
| 2024-06-12 | $21.30 | $81.26 | 462,600 | — | — |
| 2024-06-11 | $20.81 | $79.39 | 393,500 | — | — |
| 2024-06-10 | $20.93 | $79.85 | 404,500 | — | — |
| 2024-06-07 | $21.44 | $81.79 | 295,900 | — | — |
| 2024-06-06 | $21.63 | $82.52 | 216,600 | — | — |
| 2024-06-05 | $21.44 | $81.79 | 322,700 | — | — |
| 2024-06-04 | $21.42 | $81.72 | 315,500 | — | — |
| 2024-06-03 | $21.69 | $82.75 | 278,300 | — | — |
| 2024-05-31 | $22.30 | $84.20 | 415,700 | — | — |
| 2024-05-30 | $22.08 | $83.37 | 423,900 | — | — |
| 2024-05-29 | $21.96 | $82.91 | 435,600 | — | — |
| 2024-05-28 | $22.24 | $83.97 | 522,600 | — | — |
| 2024-05-24 | $22.59 | $85.29 | 534,300 | — | — |
| 2024-05-23 | $22.56 | $85.18 | 275,100 | — | — |
| 2024-05-22 | $23.08 | $87.14 | 228,500 | — | — |
| 2024-05-21 | $23.32 | $88.05 | 198,700 | — | — |
| 2024-05-20 | $23.18 | $87.52 | 247,700 | — | — |
| 2024-05-17 | $23.66 | $89.33 | 276,900 | — | — |
| 2024-05-16 | $23.61 | $89.14 | 257,400 | — | — |
| 2024-05-15 | $23.73 | $89.60 | 332,800 | — | — |
| 2024-05-14 | $23.78 | $89.79 | 248,300 | — | — |
| 2024-05-13 | $23.65 | $89.29 | 281,200 | — | — |
| 2024-05-10 | $23.72 | $89.56 | 279,000 | — | — |
| 2024-05-09 | $23.55 | $88.92 | 291,200 | — | — |
| 2024-05-08 | $23.33 | $88.09 | 196,600 | — | — |
| 2024-05-07 | $23.33 | $88.09 | 271,400 | — | — |
| 2024-05-06 | $23.37 | $88.24 | 279,300 | — | — |
| 2024-05-03 | $23.29 | $87.94 | 252,200 | — | — |
| 2024-05-02 | $23.08 | $87.14 | 288,000 | — | — |
| 2024-05-01 | $22.69 | $85.67 | 427,000 | — | — |
| 2024-04-30 | $22.11 | $83.48 | 273,200 | — | — |
| 2024-04-29 | $22.28 | $84.12 | 287,600 | — | — |
| 2024-04-26 | $22.57 | $85.22 | 465,900 | — | — |
| 2024-04-25 | $22.36 | $84.42 | 367,700 | — | — |
| 2024-04-24 | $22.55 | $85.14 | 304,300 | — | — |
| 2024-04-23 | $22.60 | $85.33 | 378,700 | — | — |
| 2024-04-22 | $21.95 | $82.88 | 303,500 | — | — |
| 2024-04-19 | $21.89 | $82.65 | 476,600 | — | — |
| 2024-04-18 | $21.06 | $79.52 | 358,300 | — | — |
| 2024-04-17 | $20.86 | $78.76 | 228,100 | — | — |
| 2024-04-16 | $20.79 | $78.50 | 212,800 | — | — |
| 2024-04-15 | $21.07 | $79.55 | 272,200 | — | — |
| 2024-04-12 | $21.18 | $79.97 | 232,900 | — | — |
| 2024-04-11 | $21.20 | $80.04 | 241,000 | — | — |
| 2024-04-10 | $21.12 | $79.74 | 431,300 | — | — |
| 2024-04-09 | $22.12 | $83.52 | 199,700 | — | — |
| 2024-04-08 | $21.90 | $82.69 | 177,900 | — | — |
| 2024-04-05 | $21.63 | $81.67 | 175,400 | — | — |
| 2024-04-04 | $21.71 | $81.97 | 389,800 | — | — |
| 2024-04-03 | $21.57 | $81.44 | 246,500 | — | — |
| 2024-04-02 | $21.59 | $81.52 | 380,600 | — | — |
| 2024-04-01 | $21.90 | $82.69 | 266,500 | — | — |
| 2024-03-28 | $22.42 | $84.65 | 351,500 | — | — |
| 2024-03-27 | $22.25 | $84.01 | 254,900 | — | — |
| 2024-03-26 | $21.36 | $80.65 | 276,600 | — | — |
| 2024-03-25 | $21.53 | $81.29 | 148,300 | — | — |
| 2024-03-22 | $21.56 | $81.40 | 262,900 | — | — |
| 2024-03-21 | $21.92 | $82.76 | 509,200 | — | — |
| 2024-03-20 | $21.94 | $82.84 | 372,000 | — | — |
| 2024-03-19 | $21.12 | $79.74 | 355,100 | — | — |
| 2024-03-18 | $21.04 | $79.44 | 357,000 | — | — |
| 2024-03-15 | $21.37 | $80.69 | 1,016,100 | — | — |
| 2024-03-14 | $21.06 | $79.52 | 359,500 | — | — |
| 2024-03-13 | $21.66 | $81.78 | 257,500 | — | — |
| 2024-03-12 | $21.61 | $81.59 | 341,600 | — | — |
| 2024-03-11 | $22.04 | $83.22 | 202,600 | — | — |
| 2024-03-08 | $22.14 | $83.59 | 274,000 | — | — |
| 2024-03-07 | $22.16 | $83.67 | 230,300 | — | — |
| 2024-03-06 | $22.12 | $83.52 | 316,400 | — | — |
| 2024-03-05 | $22.20 | $83.82 | 370,200 | — | — |
| 2024-03-04 | $21.59 | $81.52 | 307,400 | — | — |
| 2024-03-01 | $21.62 | $81.63 | 283,500 | — | — |
| 2024-02-29 | $21.70 | $81.93 | 289,700 | — | — |
| 2024-02-28 | $21.67 | $80.95 | 261,500 | — | — |
| 2024-02-27 | $21.83 | $81.55 | 234,900 | — | — |
| 2024-02-26 | $21.73 | $81.17 | 259,300 | — | — |
| 2024-02-23 | $21.83 | $81.55 | 371,000 | — | — |
| 2024-02-22 | $21.89 | $81.77 | 282,500 | — | — |
| 2024-02-21 | $22.07 | $82.44 | 425,700 | — | — |
| 2024-02-20 | $22.12 | $82.63 | 204,500 | — | — |
| 2024-02-16 | $22.28 | $83.23 | 368,500 | — | — |
| 2024-02-15 | $22.70 | $84.80 | 304,800 | — | — |
| 2024-02-14 | $21.87 | $81.70 | 337,100 | — | — |
| 2024-02-13 | $21.54 | $80.46 | 442,300 | — | — |
| 2024-02-12 | $22.64 | $84.57 | 393,200 | — | — |
| 2024-02-09 | $22.18 | $82.86 | 273,300 | — | — |
| 2024-02-08 | $21.81 | $81.47 | 263,100 | — | — |
| 2024-02-07 | $21.68 | $80.99 | 261,900 | — | — |
| 2024-02-06 | $21.86 | $81.66 | 251,200 | — | — |
| 2024-02-05 | $21.85 | $81.62 | 267,000 | — | — |
| 2024-02-02 | $22.13 | $82.67 | 336,600 | — | — |
| 2024-02-01 | $22.36 | $83.53 | 583,800 | — | — |
| 2024-01-31 | $22.42 | $83.75 | 397,600 | — | — |
| 2024-01-30 | $23.38 | $87.34 | 341,300 | — | — |
| 2024-01-29 | $23.53 | $87.90 | 358,600 | — | — |
| 2024-01-26 | $22.86 | $85.40 | 348,700 | — | — |
| 2024-01-25 | $23.26 | $86.89 | 407,500 | — | — |
| 2024-01-24 | $23.45 | $87.60 | 334,600 | — | — |
| 2024-01-23 | $23.32 | $87.11 | 387,500 | — | — |
| 2024-01-22 | $23.68 | $88.46 | 428,400 | — | — |
| 2024-01-19 | $22.93 | $85.66 | 411,400 | — | — |
| 2024-01-18 | $22.32 | $83.38 | 199,700 | — | — |
| 2024-01-17 | $22.34 | $83.45 | 337,100 | — | — |
| 2024-01-16 | $22.22 | $83.01 | 304,000 | — | — |
| 2024-01-12 | $22.92 | $85.62 | 308,000 | — | — |
| 2024-01-11 | $23.09 | $86.25 | 650,900 | — | — |
| 2024-01-10 | $23.28 | $86.96 | 263,700 | — | — |
| 2024-01-09 | $23.16 | $86.52 | 237,600 | — | — |
| 2024-01-08 | $23.40 | $87.41 | 319,000 | — | — |
| 2024-01-05 | $23.03 | $86.03 | 327,400 | — | — |
| 2024-01-04 | $23.03 | $86.03 | 255,300 | — | — |
| 2024-01-03 | $22.91 | $85.58 | 314,400 | — | — |
| 2024-01-02 | $23.66 | $88.38 | 318,800 | — | — |