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 | $20.66 | $62.04 | 1,056,300 | — | — |
| 2024-12-30 | $20.55 | $61.71 | 1,694,400 | — | — |
| 2024-12-27 | $20.47 | $61.47 | 1,129,600 | — | — |
| 2024-12-26 | $20.56 | $61.74 | 1,763,500 | — | — |
| 2024-12-24 | $20.52 | $61.62 | 648,300 | — | — |
| 2024-12-23 | $20.40 | $61.26 | 1,681,700 | — | — |
| 2024-12-20 | $20.45 | $61.41 | 4,503,100 | — | — |
| 2024-12-19 | $20.63 | $61.95 | 1,223,900 | — | — |
| 2024-12-18 | $20.75 | $62.31 | 1,695,300 | — | — |
| 2024-12-17 | $20.92 | $62.82 | 1,398,500 | — | — |
| 2024-12-16 | $20.80 | $62.46 | 1,491,300 | — | — |
| 2024-12-13 | $21.21 | $63.69 | 2,068,200 | — | — |
| 2024-12-12 | $21.23 | $63.75 | 1,453,600 | — | — |
| 2024-12-11 | $21.29 | $63.93 | 2,153,200 | — | — |
| 2024-12-10 | $21.86 | $65.65 | 1,503,700 | — | — |
| 2024-12-09 | $21.90 | $65.77 | 1,340,900 | — | — |
| 2024-12-06 | $21.94 | $65.89 | 1,367,500 | — | — |
| 2024-12-05 | $22.26 | $66.85 | 1,554,400 | — | — |
| 2024-12-04 | $22.45 | $67.42 | 1,311,300 | — | — |
| 2024-12-03 | $22.52 | $67.63 | 1,166,900 | — | — |
| 2024-12-02 | $22.84 | $68.59 | 1,575,900 | — | — |
| 2024-11-29 | $22.62 | $67.93 | 694,500 | — | — |
| 2024-11-27 | $22.73 | $67.54 | 1,281,400 | — | — |
| 2024-11-26 | $22.81 | $67.78 | 1,679,500 | — | — |
| 2024-11-25 | $22.75 | $67.60 | 1,914,900 | — | — |
| 2024-11-22 | $22.43 | $66.65 | 1,358,100 | — | — |
| 2024-11-21 | $22.22 | $66.02 | 1,188,100 | — | — |
| 2024-11-20 | $22.10 | $65.67 | 1,757,200 | — | — |
| 2024-11-19 | $21.85 | $64.92 | 1,514,000 | — | — |
| 2024-11-18 | $21.94 | $65.19 | 1,522,800 | — | — |
| 2024-11-15 | $21.57 | $64.09 | 1,986,100 | — | — |
| 2024-11-14 | $21.83 | $64.86 | 1,732,000 | — | — |
| 2024-11-13 | $21.63 | $64.27 | 1,538,100 | — | — |
| 2024-11-12 | $21.70 | $64.48 | 1,743,100 | — | — |
| 2024-11-11 | $21.56 | $64.06 | 1,589,900 | — | — |
| 2024-11-08 | $21.44 | $63.71 | 2,655,500 | — | — |
| 2024-11-07 | $22.03 | $65.46 | 1,287,500 | — | — |
| 2024-11-06 | $22.49 | $66.83 | 1,455,200 | — | — |
| 2024-11-05 | $22.40 | $66.56 | 1,047,200 | — | — |
| 2024-11-04 | $22.23 | $66.05 | 1,102,200 | — | — |
| 2024-11-01 | $22.20 | $65.96 | 1,494,100 | — | — |
| 2024-10-31 | $22.23 | $66.05 | 2,412,900 | — | — |
| 2024-10-30 | $22.08 | $65.61 | 1,232,100 | — | — |
| 2024-10-29 | $22.00 | $65.37 | 936,500 | — | — |
| 2024-10-28 | $22.31 | $66.29 | 898,800 | — | — |
| 2024-10-25 | $22.32 | $66.32 | 868,800 | — | — |
| 2024-10-24 | $22.29 | $66.23 | 587,400 | — | — |
| 2024-10-23 | $22.37 | $66.47 | 761,500 | — | — |
| 2024-10-22 | $22.46 | $66.74 | 686,600 | — | — |
| 2024-10-21 | $22.52 | $66.91 | 638,400 | — | — |
| 2024-10-18 | $22.96 | $68.22 | 664,500 | — | — |
| 2024-10-17 | $23.07 | $68.55 | 589,200 | — | — |
| 2024-10-16 | $23.32 | $69.29 | 737,000 | — | — |
| 2024-10-15 | $23.06 | $68.52 | 659,900 | — | — |
| 2024-10-14 | $22.72 | $67.51 | 416,300 | — | — |
| 2024-10-11 | $22.53 | $66.94 | 630,400 | — | — |
| 2024-10-10 | $22.50 | $66.85 | 691,800 | — | — |
| 2024-10-09 | $22.62 | $67.21 | 722,700 | — | — |
| 2024-10-08 | $22.69 | $67.42 | 1,234,500 | — | — |
| 2024-10-07 | $22.40 | $66.56 | 780,000 | — | — |
| 2024-10-04 | $22.40 | $66.56 | 970,300 | — | — |
| 2024-10-03 | $22.09 | $65.64 | 1,144,700 | — | — |
| 2024-10-02 | $22.66 | $67.33 | 902,000 | — | — |
| 2024-10-01 | $22.87 | $67.95 | 882,600 | — | — |
| 2024-09-30 | $23.07 | $68.55 | 702,400 | — | — |
| 2024-09-27 | $23.25 | $69.08 | 728,700 | — | — |
| 2024-09-26 | $23.09 | $68.61 | 1,315,800 | — | — |
| 2024-09-25 | $22.93 | $68.13 | 713,600 | — | — |
| 2024-09-24 | $22.94 | $68.16 | 642,400 | — | — |
| 2024-09-23 | $23.15 | $68.79 | 759,000 | — | — |
| 2024-09-20 | $23.44 | $69.65 | 2,111,600 | — | — |
| 2024-09-19 | $23.77 | $70.63 | 1,134,300 | — | — |
| 2024-09-18 | $23.72 | $70.48 | 796,000 | — | — |
| 2024-09-17 | $23.68 | $70.36 | 1,071,200 | — | — |
| 2024-09-16 | $23.62 | $70.18 | 1,043,800 | — | — |
| 2024-09-13 | $23.17 | $68.85 | 749,500 | — | — |
| 2024-09-12 | $22.87 | $67.95 | 732,200 | — | — |
| 2024-09-11 | $22.83 | $67.84 | 961,700 | — | — |
| 2024-09-10 | $23.33 | $69.32 | 1,142,200 | — | — |
| 2024-09-09 | $23.47 | $69.74 | 1,354,300 | — | — |
| 2024-09-06 | $23.44 | $69.65 | 832,400 | — | — |
| 2024-09-05 | $23.67 | $69.62 | 1,115,600 | — | — |
| 2024-09-04 | $23.39 | $68.79 | 952,600 | — | — |
| 2024-09-03 | $23.15 | $68.09 | 1,101,700 | — | — |
| 2024-08-30 | $23.24 | $68.35 | 1,313,300 | — | — |
| 2024-08-29 | $22.86 | $67.24 | 743,500 | — | — |
| 2024-08-28 | $23.05 | $67.79 | 1,046,100 | — | — |
| 2024-08-27 | $22.79 | $67.03 | 916,400 | — | — |
| 2024-08-26 | $23.03 | $67.74 | 822,700 | — | — |
| 2024-08-23 | $23.05 | $67.79 | 738,200 | — | — |
| 2024-08-22 | $22.82 | $67.12 | 1,074,400 | — | — |
| 2024-08-21 | $23.07 | $67.85 | 969,100 | — | — |
| 2024-08-20 | $23.14 | $68.06 | 1,510,400 | — | — |
| 2024-08-19 | $23.01 | $67.68 | 977,800 | — | — |
| 2024-08-16 | $22.71 | $66.79 | 1,827,900 | — | — |
| 2024-08-15 | $22.66 | $66.65 | 1,557,300 | — | — |
| 2024-08-14 | $22.73 | $66.85 | 1,185,700 | — | — |
| 2024-08-13 | $22.62 | $66.53 | 977,000 | — | — |
| 2024-08-12 | $22.30 | $65.59 | 1,064,900 | — | — |
| 2024-08-09 | $22.78 | $67.00 | 869,300 | — | — |
| 2024-08-08 | $22.75 | $66.91 | 910,500 | — | — |
| 2024-08-07 | $22.50 | $66.18 | 718,800 | — | — |
| 2024-08-06 | $22.57 | $66.38 | 1,396,600 | — | — |
| 2024-08-05 | $22.28 | $65.53 | 1,257,300 | — | — |
| 2024-08-02 | $23.05 | $67.79 | 1,188,500 | — | — |
| 2024-08-01 | $22.67 | $66.68 | 1,872,600 | — | — |
| 2024-07-31 | $22.52 | $66.24 | 1,726,000 | — | — |
| 2024-07-30 | $22.71 | $66.79 | 1,477,000 | — | — |
| 2024-07-29 | $22.28 | $65.53 | 1,501,300 | — | — |
| 2024-07-26 | $22.37 | $65.79 | 1,045,400 | — | — |
| 2024-07-25 | $22.27 | $65.50 | 1,199,300 | — | — |
| 2024-07-24 | $22.02 | $64.77 | 1,858,800 | — | — |
| 2024-07-23 | $21.95 | $64.56 | 1,002,000 | — | — |
| 2024-07-22 | $22.21 | $65.32 | 1,442,100 | — | — |
| 2024-07-19 | $22.43 | $65.97 | 785,500 | — | — |
| 2024-07-18 | $22.54 | $66.29 | 897,700 | — | — |
| 2024-07-17 | $22.56 | $66.35 | 1,200,800 | — | — |
| 2024-07-16 | $21.93 | $64.50 | 1,130,100 | — | — |
| 2024-07-15 | $21.49 | $63.21 | 1,067,900 | — | — |
| 2024-07-12 | $21.45 | $63.09 | 969,200 | — | — |
| 2024-07-11 | $21.62 | $63.59 | 829,500 | — | — |
| 2024-07-10 | $21.44 | $63.06 | 1,133,500 | — | — |
| 2024-07-09 | $21.51 | $63.27 | 1,390,300 | — | — |
| 2024-07-08 | $21.75 | $63.97 | 931,700 | — | — |
| 2024-07-05 | $21.92 | $64.47 | 2,107,200 | — | — |
| 2024-07-03 | $21.93 | $64.50 | 651,300 | — | — |
| 2024-07-02 | $22.15 | $65.15 | 742,200 | — | — |
| 2024-07-01 | $22.03 | $64.79 | 840,400 | — | — |
| 2024-06-28 | $22.20 | $65.29 | 1,740,900 | — | — |
| 2024-06-27 | $22.35 | $65.74 | 1,067,000 | — | — |
| 2024-06-26 | $22.49 | $66.15 | 1,234,600 | — | — |
| 2024-06-25 | $22.65 | $66.62 | 1,629,300 | — | — |
| 2024-06-24 | $22.80 | $67.06 | 1,215,400 | — | — |
| 2024-06-21 | $22.52 | $66.24 | 2,005,500 | — | — |
| 2024-06-20 | $22.41 | $65.91 | 1,308,900 | — | — |
| 2024-06-18 | $22.48 | $66.12 | 1,288,900 | — | — |
| 2024-06-17 | $22.65 | $66.62 | 821,500 | — | — |
| 2024-06-14 | $22.33 | $65.68 | 853,600 | — | — |
| 2024-06-13 | $22.66 | $66.65 | 846,500 | — | — |
| 2024-06-12 | $22.62 | $66.53 | 873,500 | — | — |
| 2024-06-11 | $22.79 | $67.03 | 1,199,100 | — | — |
| 2024-06-10 | $22.60 | $66.47 | 858,500 | — | — |
| 2024-06-07 | $22.80 | $67.06 | 759,300 | — | — |
| 2024-06-06 | $23.08 | $67.88 | 988,100 | — | — |
| 2024-06-05 | $23.18 | $67.47 | 1,005,200 | — | — |
| 2024-06-04 | $23.23 | $67.62 | 1,081,200 | — | — |
| 2024-06-03 | $23.15 | $67.38 | 1,839,400 | — | — |
| 2024-05-31 | $23.22 | $67.59 | 2,044,100 | — | — |
| 2024-05-30 | $22.77 | $66.28 | 1,514,000 | — | — |
| 2024-05-29 | $22.52 | $65.55 | 1,332,500 | — | — |
| 2024-05-28 | $22.85 | $66.51 | 981,500 | — | — |
| 2024-05-24 | $23.43 | $68.20 | 982,000 | — | — |
| 2024-05-23 | $23.61 | $68.72 | 1,262,000 | — | — |
| 2024-05-22 | $23.91 | $69.60 | 1,144,000 | — | — |
| 2024-05-21 | $24.26 | $70.61 | 1,017,100 | — | — |
| 2024-05-20 | $24.35 | $70.88 | 1,918,900 | — | — |
| 2024-05-17 | $24.45 | $71.17 | 2,875,100 | — | — |
| 2024-05-16 | $25.49 | $74.19 | 3,319,200 | — | — |
| 2024-05-15 | $25.51 | $74.25 | 1,873,400 | — | — |
| 2024-05-14 | $25.35 | $73.79 | 1,602,400 | — | — |
| 2024-05-13 | $25.18 | $73.29 | 1,360,900 | — | — |
| 2024-05-10 | $25.42 | $73.99 | 1,190,000 | — | — |
| 2024-05-09 | $25.42 | $73.99 | 1,073,200 | — | — |
| 2024-05-08 | $25.12 | $73.12 | 817,200 | — | — |
| 2024-05-07 | $25.08 | $73.00 | 1,372,500 | — | — |
| 2024-05-06 | $24.78 | $72.13 | 1,341,600 | — | — |
| 2024-05-03 | $24.90 | $72.48 | 1,024,000 | — | — |
| 2024-05-02 | $25.00 | $72.77 | 1,046,900 | — | — |
| 2024-05-01 | $25.04 | $72.88 | 944,000 | — | — |
| 2024-04-30 | $24.94 | $72.59 | 1,629,500 | — | — |
| 2024-04-29 | $24.85 | $72.33 | 995,400 | — | — |
| 2024-04-26 | $24.62 | $71.66 | 1,668,700 | — | — |
| 2024-04-25 | $24.89 | $72.45 | 986,000 | — | — |
| 2024-04-24 | $25.03 | $72.86 | 1,408,500 | — | — |
| 2024-04-23 | $24.69 | $71.87 | 897,500 | — | — |
| 2024-04-22 | $24.67 | $71.81 | 1,120,300 | — | — |
| 2024-04-19 | $24.58 | $71.55 | 1,594,300 | — | — |
| 2024-04-18 | $24.04 | $69.97 | 1,377,900 | — | — |
| 2024-04-17 | $23.33 | $67.91 | 1,277,800 | — | — |
| 2024-04-16 | $23.17 | $67.44 | 1,603,000 | — | — |
| 2024-04-15 | $22.91 | $66.69 | 974,800 | — | — |
| 2024-04-12 | $22.62 | $65.84 | 1,023,300 | — | — |
| 2024-04-11 | $22.85 | $66.51 | 688,800 | — | — |
| 2024-04-10 | $22.83 | $66.45 | 1,006,000 | — | — |
| 2024-04-09 | $23.15 | $67.38 | 1,087,100 | — | — |
| 2024-04-08 | $23.10 | $67.24 | 754,900 | — | — |
| 2024-04-05 | $23.17 | $67.44 | 916,000 | — | — |
| 2024-04-04 | $23.30 | $67.82 | 940,500 | — | — |
| 2024-04-03 | $23.14 | $67.35 | 1,772,300 | — | — |
| 2024-04-02 | $23.52 | $68.46 | 1,073,500 | — | — |
| 2024-04-01 | $23.63 | $68.78 | 901,800 | — | — |
| 2024-03-28 | $23.75 | $69.13 | 1,139,800 | — | — |
| 2024-03-27 | $23.72 | $69.04 | 1,561,500 | — | — |
| 2024-03-26 | $23.28 | $67.76 | 1,190,800 | — | — |
| 2024-03-25 | $23.25 | $67.67 | 1,035,600 | — | — |
| 2024-03-22 | $23.05 | $67.09 | 924,300 | — | — |
| 2024-03-21 | $23.10 | $67.24 | 958,100 | — | — |
| 2024-03-20 | $23.07 | $67.15 | 867,100 | — | — |
| 2024-03-19 | $22.90 | $66.66 | 1,059,100 | — | — |
| 2024-03-18 | $22.78 | $66.31 | 1,612,800 | — | — |
| 2024-03-15 | $22.70 | $66.07 | 3,331,900 | — | — |
| 2024-03-14 | $22.54 | $65.61 | 1,219,200 | — | — |
| 2024-03-13 | $23.07 | $67.15 | 1,054,200 | — | — |
| 2024-03-12 | $23.19 | $67.50 | 766,900 | — | — |
| 2024-03-11 | $23.13 | $67.33 | 979,100 | — | — |
| 2024-03-08 | $22.94 | $66.77 | 907,100 | — | — |
| 2024-03-07 | $22.44 | $65.32 | 899,800 | — | — |
| 2024-03-06 | $22.61 | $65.81 | 1,042,800 | — | — |
| 2024-03-05 | $22.34 | $65.03 | 1,056,900 | — | — |
| 2024-03-04 | $22.45 | $65.35 | 903,900 | — | — |
| 2024-03-01 | $22.23 | $64.71 | 1,094,200 | — | — |
| 2024-02-29 | $22.42 | $65.26 | 1,800,800 | — | — |
| 2024-02-28 | $22.71 | $65.43 | 1,173,000 | — | — |
| 2024-02-27 | $22.59 | $65.09 | 1,020,200 | — | — |
| 2024-02-26 | $22.86 | $65.87 | 979,700 | — | — |
| 2024-02-23 | $23.02 | $66.33 | 801,300 | — | — |
| 2024-02-22 | $22.99 | $66.24 | 2,034,800 | — | — |
| 2024-02-21 | $22.90 | $65.98 | 1,012,300 | — | — |
| 2024-02-20 | $22.75 | $65.55 | 1,199,000 | — | — |
| 2024-02-16 | $22.42 | $64.60 | 1,117,600 | — | — |
| 2024-02-15 | $22.34 | $64.37 | 905,000 | — | — |
| 2024-02-14 | $22.19 | $63.94 | 1,196,200 | — | — |
| 2024-02-13 | $22.16 | $63.85 | 1,552,600 | — | — |
| 2024-02-12 | $22.61 | $65.15 | 1,880,400 | — | — |
| 2024-02-09 | $22.19 | $63.94 | 3,031,600 | — | — |
| 2024-02-08 | $23.39 | $67.39 | 1,797,400 | — | — |
| 2024-02-07 | $23.16 | $66.73 | 1,298,800 | — | — |
| 2024-02-06 | $23.36 | $67.31 | 1,104,800 | — | — |
| 2024-02-05 | $23.13 | $66.64 | 890,200 | — | — |
| 2024-02-02 | $23.51 | $67.74 | 1,059,200 | — | — |
| 2024-02-01 | $23.58 | $67.94 | 1,900,500 | — | — |
| 2024-01-31 | $22.80 | $65.69 | 2,246,700 | — | — |
| 2024-01-30 | $22.99 | $66.24 | 1,355,500 | — | — |
| 2024-01-29 | $22.67 | $65.32 | 884,900 | — | — |
| 2024-01-26 | $22.83 | $65.78 | 545,600 | — | — |
| 2024-01-25 | $22.80 | $65.69 | 645,300 | — | — |
| 2024-01-24 | $22.51 | $64.86 | 837,900 | — | — |
| 2024-01-23 | $22.81 | $65.72 | 869,600 | — | — |
| 2024-01-22 | $22.44 | $64.66 | 976,700 | — | — |
| 2024-01-19 | $22.37 | $64.45 | 720,500 | — | — |
| 2024-01-18 | $22.53 | $64.91 | 973,500 | — | — |
| 2024-01-17 | $22.48 | $64.77 | 868,900 | — | — |
| 2024-01-16 | $22.49 | $64.80 | 766,400 | — | — |
| 2024-01-12 | $22.57 | $65.03 | 502,400 | — | — |
| 2024-01-11 | $22.47 | $64.74 | 969,500 | — | — |
| 2024-01-10 | $22.54 | $64.94 | 1,126,800 | — | — |
| 2024-01-09 | $22.97 | $66.18 | 1,141,800 | — | — |
| 2024-01-08 | $22.89 | $65.95 | 1,200,700 | — | — |
| 2024-01-05 | $22.80 | $65.69 | 1,741,200 | — | — |
| 2024-01-04 | $22.70 | $65.40 | 1,088,900 | — | — |
| 2024-01-03 | $22.85 | $65.84 | 1,267,500 | — | — |
| 2024-01-02 | $22.98 | $66.21 | 972,700 | — | — |