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
- 1981-06-09 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 | $26.90 | $27.68 | 18,800 | — | — |
| 2024-12-30 | $26.97 | $27.75 | 28,200 | — | — |
| 2024-12-27 | $26.72 | $27.50 | 21,600 | — | — |
| 2024-12-26 | $27.27 | $28.06 | 20,200 | — | — |
| 2024-12-24 | $27.33 | $28.13 | 15,100 | — | — |
| 2024-12-23 | $26.24 | $27.00 | 33,500 | — | — |
| 2024-12-20 | $26.39 | $27.16 | 69,100 | — | — |
| 2024-12-19 | $26.89 | $27.67 | 24,700 | — | — |
| 2024-12-18 | $26.68 | $27.46 | 46,200 | — | — |
| 2024-12-17 | $28.55 | $29.38 | 31,400 | — | — |
| 2024-12-16 | $28.96 | $29.80 | 30,400 | — | — |
| 2024-12-13 | $28.61 | $29.44 | 31,900 | — | — |
| 2024-12-12 | $28.59 | $29.42 | 27,200 | — | — |
| 2024-12-11 | $29.07 | $29.92 | 72,800 | — | — |
| 2024-12-10 | $28.62 | $29.45 | 62,900 | — | — |
| 2024-12-09 | $28.74 | $29.58 | 43,200 | — | — |
| 2024-12-06 | $28.96 | $29.80 | 38,400 | — | — |
| 2024-12-05 | $29.29 | $30.14 | 31,800 | — | — |
| 2024-12-04 | $29.25 | $30.10 | 57,600 | — | — |
| 2024-12-03 | $29.45 | $30.31 | 35,400 | — | — |
| 2024-12-02 | $29.20 | $30.05 | 68,400 | — | — |
| 2024-11-29 | $28.73 | $29.57 | 20,500 | — | — |
| 2024-11-27 | $28.30 | $29.12 | 22,500 | — | — |
| 2024-11-26 | $28.32 | $29.14 | 42,700 | — | — |
| 2024-11-25 | $28.28 | $29.10 | 50,100 | — | — |
| 2024-11-22 | $27.80 | $28.61 | 44,200 | — | — |
| 2024-11-21 | $27.27 | $28.06 | 30,700 | — | — |
| 2024-11-20 | $26.32 | $27.09 | 34,300 | — | — |
| 2024-11-19 | $25.71 | $26.46 | 50,800 | — | — |
| 2024-11-18 | $25.84 | $26.59 | 54,900 | — | — |
| 2024-11-15 | $26.49 | $27.26 | 119,900 | — | — |
| 2024-11-14 | $23.77 | $24.46 | 51,800 | — | — |
| 2024-11-13 | $23.51 | $24.19 | 27,700 | — | — |
| 2024-11-12 | $23.36 | $24.04 | 51,100 | — | — |
| 2024-11-11 | $24.16 | $24.86 | 73,000 | — | — |
| 2024-11-08 | $21.72 | $22.35 | 48,900 | — | — |
| 2024-11-07 | $20.42 | $21.01 | 52,200 | — | — |
| 2024-11-06 | $21.21 | $21.83 | 118,800 | — | — |
| 2024-11-05 | $19.62 | $20.19 | 36,300 | — | — |
| 2024-11-04 | $19.11 | $19.67 | 31,300 | — | — |
| 2024-11-01 | $19.04 | $19.59 | 23,500 | — | — |
| 2024-10-31 | $18.85 | $19.40 | 75,800 | — | — |
| 2024-10-30 | $19.68 | $20.25 | 26,800 | — | — |
| 2024-10-29 | $19.57 | $20.14 | 21,100 | — | — |
| 2024-10-28 | $19.80 | $20.38 | 27,500 | — | — |
| 2024-10-25 | $19.74 | $20.31 | 17,300 | — | — |
| 2024-10-24 | $19.58 | $20.15 | 18,700 | — | — |
| 2024-10-23 | $19.40 | $19.96 | 30,500 | — | — |
| 2024-10-22 | $19.63 | $20.20 | 24,200 | — | — |
| 2024-10-21 | $19.72 | $20.29 | 24,600 | — | — |
| 2024-10-18 | $19.99 | $20.57 | 19,800 | — | — |
| 2024-10-17 | $20.22 | $20.81 | 35,600 | — | — |
| 2024-10-16 | $20.27 | $20.86 | 50,400 | — | — |
| 2024-10-15 | $19.92 | $20.50 | 24,800 | — | — |
| 2024-10-14 | $20.13 | $20.72 | 19,900 | — | — |
| 2024-10-11 | $19.85 | $20.43 | 37,800 | — | — |
| 2024-10-10 | $19.03 | $19.58 | 52,600 | — | — |
| 2024-10-09 | $19.70 | $20.27 | 24,400 | — | — |
| 2024-10-08 | $19.87 | $20.45 | 40,400 | — | — |
| 2024-10-07 | $19.80 | $20.38 | 23,300 | — | — |
| 2024-10-04 | $19.74 | $20.31 | 31,400 | — | — |
| 2024-10-03 | $19.22 | $19.78 | 20,700 | — | — |
| 2024-10-02 | $19.67 | $20.24 | 26,300 | — | — |
| 2024-10-01 | $20.05 | $20.63 | 73,900 | — | — |
| 2024-09-30 | $20.43 | $21.02 | 197,600 | — | — |
| 2024-09-27 | $20.14 | $20.73 | 63,300 | — | — |
| 2024-09-26 | $19.47 | $20.04 | 92,100 | — | — |
| 2024-09-25 | $19.44 | $20.01 | 38,500 | — | — |
| 2024-09-24 | $19.46 | $20.03 | 73,400 | — | — |
| 2024-09-23 | $20.05 | $20.63 | 35,100 | — | — |
| 2024-09-20 | $19.99 | $20.57 | 87,600 | — | — |
| 2024-09-19 | $20.33 | $20.92 | 48,500 | — | — |
| 2024-09-18 | $20.07 | $20.65 | 46,700 | — | — |
| 2024-09-17 | $20.19 | $20.78 | 29,900 | — | — |
| 2024-09-16 | $20.41 | $21.00 | 36,800 | — | — |
| 2024-09-13 | $19.86 | $20.44 | 29,800 | — | — |
| 2024-09-12 | $19.57 | $20.14 | 20,900 | — | — |
| 2024-09-11 | $19.03 | $19.58 | 33,400 | — | — |
| 2024-09-10 | $19.34 | $19.90 | 51,200 | — | — |
| 2024-09-09 | $18.78 | $19.33 | 44,000 | — | — |
| 2024-09-06 | $18.50 | $19.04 | 27,100 | — | — |
| 2024-09-05 | $18.92 | $19.47 | 35,900 | — | — |
| 2024-09-04 | $19.12 | $19.68 | 35,200 | — | — |
| 2024-09-03 | $19.84 | $20.42 | 69,800 | — | — |
| 2024-08-30 | $20.08 | $20.66 | 29,600 | — | — |
| 2024-08-29 | $19.45 | $20.02 | 45,600 | — | — |
| 2024-08-28 | $19.11 | $19.67 | 36,600 | — | — |
| 2024-08-27 | $19.20 | $19.76 | 31,500 | — | — |
| 2024-08-26 | $18.99 | $19.54 | 33,400 | — | — |
| 2024-08-23 | $18.84 | $19.39 | 22,100 | — | — |
| 2024-08-22 | $17.83 | $18.35 | 20,300 | — | — |
| 2024-08-21 | $18.28 | $18.81 | 39,500 | — | — |
| 2024-08-20 | $18.10 | $18.63 | 101,300 | — | — |
| 2024-08-19 | $18.76 | $19.31 | 43,600 | — | — |
| 2024-08-16 | $18.90 | $19.45 | 69,200 | — | — |
| 2024-08-15 | $18.58 | $19.12 | 46,100 | — | — |
| 2024-08-14 | $17.92 | $18.44 | 104,900 | — | — |
| 2024-08-13 | $18.98 | $19.53 | 49,900 | — | — |
| 2024-08-12 | $18.34 | $18.87 | 134,200 | — | — |
| 2024-08-09 | $18.23 | $18.76 | 84,200 | — | — |
| 2024-08-08 | $18.01 | $18.53 | 82,900 | — | — |
| 2024-08-07 | $16.08 | $16.55 | 94,300 | — | — |
| 2024-08-06 | $16.53 | $17.01 | 243,400 | — | — |
| 2024-08-05 | $20.59 | $21.19 | 45,100 | — | — |
| 2024-08-02 | $22.01 | $22.65 | 33,900 | — | — |
| 2024-08-01 | $22.94 | $23.61 | 48,200 | — | — |
| 2024-07-31 | $24.01 | $24.71 | 55,000 | — | — |
| 2024-07-30 | $23.58 | $24.27 | 60,700 | — | — |
| 2024-07-29 | $22.98 | $23.65 | 35,600 | — | — |
| 2024-07-26 | $23.30 | $23.98 | 34,000 | — | — |
| 2024-07-25 | $23.21 | $23.89 | 47,300 | — | — |
| 2024-07-24 | $22.73 | $23.39 | 31,200 | — | — |
| 2024-07-23 | $23.12 | $23.79 | 47,000 | — | — |
| 2024-07-22 | $23.09 | $23.76 | 45,600 | — | — |
| 2024-07-19 | $22.46 | $23.11 | 33,900 | — | — |
| 2024-07-18 | $22.87 | $23.54 | 46,900 | — | — |
| 2024-07-17 | $23.59 | $24.28 | 48,200 | — | — |
| 2024-07-16 | $23.96 | $24.66 | 46,600 | — | — |
| 2024-07-15 | $22.74 | $23.40 | 57,600 | — | — |
| 2024-07-12 | $21.93 | $22.57 | 40,800 | — | — |
| 2024-07-11 | $22.02 | $22.66 | 58,900 | — | — |
| 2024-07-10 | $20.82 | $21.43 | 49,700 | — | — |
| 2024-07-09 | $20.81 | $21.42 | 56,500 | — | — |
| 2024-07-08 | $21.31 | $21.93 | 56,000 | — | — |
| 2024-07-05 | $20.86 | $21.47 | 102,100 | — | — |
| 2024-07-03 | $22.18 | $22.83 | 92,400 | — | — |
| 2024-07-02 | $20.39 | $20.98 | 112,300 | — | — |
| 2024-07-01 | $21.27 | $21.89 | 137,200 | — | — |
| 2024-06-28 | $21.52 | $22.15 | 1,481,300 | — | — |
| 2024-06-27 | $21.46 | $22.08 | 147,200 | — | — |
| 2024-06-26 | $21.39 | $22.01 | 138,000 | — | — |
| 2024-06-25 | $20.64 | $21.24 | 134,400 | — | — |
| 2024-06-24 | $22.06 | $22.70 | 100,000 | — | — |
| 2024-06-21 | $21.84 | $22.48 | 71,400 | — | — |
| 2024-06-20 | $22.53 | $23.19 | 83,200 | — | — |
| 2024-06-18 | $23.90 | $24.60 | 62,500 | — | — |
| 2024-06-17 | $23.95 | $24.65 | 54,500 | — | — |
| 2024-06-14 | $24.31 | $25.02 | 25,500 | — | — |
| 2024-06-13 | $24.82 | $25.54 | 30,200 | — | — |
| 2024-06-12 | $25.16 | $25.89 | 45,900 | — | — |
| 2024-06-11 | $25.19 | $25.92 | 50,300 | — | — |
| 2024-06-10 | $25.71 | $26.46 | 51,200 | — | — |
| 2024-06-07 | $26.24 | $27.00 | 21,900 | — | — |
| 2024-06-06 | $26.00 | $26.76 | 44,900 | — | — |
| 2024-06-05 | $26.39 | $27.16 | 48,300 | — | — |
| 2024-06-04 | $26.76 | $27.54 | 65,300 | — | — |
| 2024-06-03 | $26.40 | $27.17 | 73,600 | — | — |
| 2024-05-31 | $27.43 | $28.23 | 33,800 | — | — |
| 2024-05-30 | $27.13 | $27.92 | 54,100 | — | — |
| 2024-05-29 | $26.91 | $27.69 | 48,600 | — | — |
| 2024-05-28 | $27.00 | $27.79 | 65,000 | — | — |
| 2024-05-24 | $28.35 | $29.17 | 46,300 | — | — |
| 2024-05-23 | $28.15 | $28.97 | 63,700 | — | — |
| 2024-05-22 | $28.74 | $29.58 | 33,600 | — | — |
| 2024-05-21 | $29.33 | $30.18 | 56,600 | — | — |
| 2024-05-20 | $28.92 | $29.76 | 41,700 | — | — |
| 2024-05-17 | $29.50 | $30.36 | 37,000 | — | — |
| 2024-05-16 | $28.67 | $29.50 | 49,800 | — | — |
| 2024-05-15 | $29.10 | $29.95 | 38,400 | — | — |
| 2024-05-14 | $28.79 | $29.63 | 44,000 | — | — |
| 2024-05-13 | $28.80 | $29.64 | 77,000 | — | — |
| 2024-05-10 | $29.72 | $30.58 | 100,100 | — | — |
| 2024-05-09 | $28.45 | $29.28 | 76,600 | — | — |
| 2024-05-08 | $26.83 | $27.61 | 71,400 | — | — |
| 2024-05-07 | $27.17 | $27.96 | 188,400 | — | — |
| 2024-05-06 | $24.31 | $25.02 | 55,200 | — | — |
| 2024-05-03 | $24.10 | $24.80 | 32,300 | — | — |
| 2024-05-02 | $23.50 | $24.18 | 69,800 | — | — |
| 2024-05-01 | $23.40 | $24.08 | 34,200 | — | — |
| 2024-04-30 | $23.25 | $23.93 | 43,900 | — | — |
| 2024-04-29 | $24.21 | $24.91 | 56,600 | — | — |
| 2024-04-26 | $24.46 | $25.17 | 81,200 | — | — |
| 2024-04-25 | $24.67 | $25.39 | 26,600 | — | — |
| 2024-04-24 | $24.51 | $25.22 | 57,600 | — | — |
| 2024-04-23 | $24.10 | $24.80 | 55,300 | — | — |
| 2024-04-22 | $24.35 | $25.06 | 43,300 | — | — |
| 2024-04-19 | $24.15 | $24.85 | 34,800 | — | — |
| 2024-04-18 | $24.37 | $25.08 | 30,900 | — | — |
| 2024-04-17 | $24.79 | $25.51 | 23,800 | — | — |
| 2024-04-16 | $24.86 | $25.58 | 28,600 | — | — |
| 2024-04-15 | $25.38 | $26.12 | 46,800 | — | — |
| 2024-04-12 | $25.61 | $26.36 | 28,200 | — | — |
| 2024-04-11 | $26.17 | $26.93 | 50,300 | — | — |
| 2024-04-10 | $26.40 | $27.17 | 36,600 | — | — |
| 2024-04-09 | $26.75 | $27.53 | 43,600 | — | — |
| 2024-04-08 | $27.36 | $28.16 | 46,100 | — | — |
| 2024-04-05 | $27.17 | $27.96 | 43,900 | — | — |
| 2024-04-04 | $26.65 | $27.43 | 17,800 | — | — |
| 2024-04-03 | $27.05 | $27.84 | 40,300 | — | — |
| 2024-04-02 | $26.79 | $27.57 | 43,800 | — | — |
| 2024-04-01 | $26.96 | $27.74 | 42,100 | — | — |
| 2024-03-28 | $27.31 | $28.10 | 35,900 | — | — |
| 2024-03-27 | $27.11 | $27.90 | 36,500 | — | — |
| 2024-03-26 | $27.01 | $27.80 | 41,400 | — | — |
| 2024-03-25 | $25.66 | $26.41 | 73,600 | — | — |
| 2024-03-22 | $26.17 | $26.93 | 55,700 | — | — |
| 2024-03-21 | $25.50 | $26.24 | 52,100 | — | — |
| 2024-03-20 | $25.10 | $25.83 | 42,500 | — | — |
| 2024-03-19 | $24.87 | $25.59 | 49,000 | — | — |
| 2024-03-18 | $23.93 | $24.63 | 48,000 | — | — |
| 2024-03-15 | $23.78 | $24.47 | 79,000 | — | — |
| 2024-03-14 | $23.70 | $24.39 | 53,100 | — | — |
| 2024-03-13 | $23.21 | $23.89 | 47,100 | — | — |
| 2024-03-12 | $22.31 | $22.96 | 39,600 | — | — |
| 2024-03-11 | $22.45 | $23.10 | 50,700 | — | — |
| 2024-03-08 | $23.29 | $23.97 | 60,000 | — | — |
| 2024-03-07 | $23.09 | $23.76 | 43,500 | — | — |
| 2024-03-06 | $22.55 | $23.21 | 41,400 | — | — |
| 2024-03-05 | $22.33 | $22.98 | 66,200 | — | — |
| 2024-03-04 | $24.26 | $24.97 | 45,600 | — | — |
| 2024-03-01 | $23.78 | $24.47 | 47,200 | — | — |
| 2024-02-29 | $23.73 | $24.42 | 30,200 | — | — |
| 2024-02-28 | $23.61 | $24.30 | 26,600 | — | — |
| 2024-02-27 | $23.58 | $24.27 | 25,000 | — | — |
| 2024-02-26 | $23.40 | $24.08 | 40,300 | — | — |
| 2024-02-23 | $22.96 | $23.63 | 48,100 | — | — |
| 2024-02-22 | $23.47 | $24.15 | 31,400 | — | — |
| 2024-02-21 | $23.69 | $24.38 | 39,300 | — | — |
| 2024-02-20 | $23.73 | $24.42 | 26,300 | — | — |
| 2024-02-16 | $24.00 | $24.70 | 57,500 | — | — |
| 2024-02-15 | $23.94 | $24.64 | 32,300 | — | — |
| 2024-02-14 | $24.00 | $24.70 | 24,000 | — | — |
| 2024-02-13 | $23.76 | $24.45 | 32,100 | — | — |
| 2024-02-12 | $23.82 | $24.51 | 29,600 | — | — |
| 2024-02-09 | $23.71 | $24.40 | 24,800 | — | — |
| 2024-02-08 | $23.82 | $24.51 | 24,300 | — | — |
| 2024-02-07 | $23.42 | $24.10 | 34,500 | — | — |
| 2024-02-06 | $23.87 | $24.56 | 39,900 | — | — |
| 2024-02-05 | $23.72 | $24.41 | 31,100 | — | — |
| 2024-02-02 | $23.23 | $23.91 | 23,300 | — | — |
| 2024-02-01 | $23.03 | $23.70 | 31,800 | — | — |
| 2024-01-31 | $22.99 | $23.66 | 36,200 | — | — |
| 2024-01-30 | $23.34 | $24.02 | 26,400 | — | — |
| 2024-01-29 | $23.97 | $24.67 | 28,600 | — | — |
| 2024-01-26 | $23.73 | $24.42 | 30,500 | — | — |
| 2024-01-25 | $23.08 | $23.75 | 28,800 | — | — |
| 2024-01-24 | $22.53 | $23.19 | 25,900 | — | — |
| 2024-01-23 | $23.10 | $23.77 | 24,600 | — | — |
| 2024-01-22 | $23.76 | $24.45 | 52,300 | — | — |
| 2024-01-19 | $23.08 | $23.75 | 29,500 | — | — |
| 2024-01-18 | $22.94 | $23.61 | 38,100 | — | — |
| 2024-01-17 | $23.90 | $24.60 | 61,300 | — | — |
| 2024-01-16 | $23.07 | $23.74 | 55,800 | — | — |
| 2024-01-12 | $22.47 | $23.12 | 39,300 | — | — |
| 2024-01-11 | $21.99 | $22.63 | 31,300 | — | — |
| 2024-01-10 | $21.75 | $22.38 | 42,000 | — | — |
| 2024-01-09 | $21.99 | $22.63 | 27,600 | — | — |
| 2024-01-08 | $22.20 | $22.85 | 36,600 | — | — |
| 2024-01-05 | $22.29 | $22.94 | 47,400 | — | — |
| 2024-01-04 | $22.42 | $23.07 | 69,300 | — | — |
| 2024-01-03 | $22.47 | $23.12 | 36,300 | — | — |
| 2024-01-02 | $22.29 | $22.94 | 47,400 | — | — |