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 | $22.26 | $79.71 | 95,500 | — | — |
| 2024-12-30 | $21.98 | $78.70 | 151,300 | — | — |
| 2024-12-27 | $22.11 | $79.17 | 111,200 | — | — |
| 2024-12-26 | $22.20 | $79.49 | 134,500 | — | — |
| 2024-12-24 | $22.00 | $78.77 | 74,500 | — | — |
| 2024-12-23 | $21.81 | $78.09 | 121,100 | — | — |
| 2024-12-20 | $21.67 | $77.59 | 383,900 | — | — |
| 2024-12-19 | $21.59 | $77.31 | 110,500 | — | — |
| 2024-12-18 | $22.13 | $79.24 | 169,900 | — | — |
| 2024-12-17 | $23.02 | $82.43 | 139,300 | — | — |
| 2024-12-16 | $22.57 | $80.82 | 102,100 | — | — |
| 2024-12-13 | $22.92 | $82.07 | 108,600 | — | — |
| 2024-12-12 | $23.18 | $83.00 | 80,800 | — | — |
| 2024-12-11 | $23.41 | $83.82 | 162,300 | — | — |
| 2024-12-10 | $23.54 | $84.29 | 118,700 | — | — |
| 2024-12-09 | $23.72 | $84.93 | 169,900 | — | — |
| 2024-12-06 | $22.70 | $81.28 | 105,100 | — | — |
| 2024-12-05 | $23.35 | $83.61 | 144,800 | — | — |
| 2024-12-04 | $23.26 | $83.29 | 157,800 | — | — |
| 2024-12-03 | $23.31 | $83.47 | 132,700 | — | — |
| 2024-12-02 | $23.83 | $85.33 | 171,700 | — | — |
| 2024-11-29 | $23.61 | $84.54 | 94,300 | — | — |
| 2024-11-27 | $24.06 | $86.15 | 100,600 | — | — |
| 2024-11-26 | $23.83 | $85.33 | 170,600 | — | — |
| 2024-11-25 | $24.61 | $86.97 | 184,800 | — | — |
| 2024-11-22 | $23.55 | $83.23 | 195,700 | — | — |
| 2024-11-21 | $23.13 | $81.74 | 174,300 | — | — |
| 2024-11-20 | $22.60 | $79.87 | 234,700 | — | — |
| 2024-11-19 | $22.85 | $80.75 | 197,000 | — | — |
| 2024-11-18 | $23.22 | $82.06 | 174,400 | — | — |
| 2024-11-15 | $22.54 | $79.66 | 178,200 | — | — |
| 2024-11-14 | $22.49 | $79.48 | 202,400 | — | — |
| 2024-11-13 | $22.42 | $79.23 | 208,700 | — | — |
| 2024-11-12 | $22.47 | $79.41 | 191,600 | — | — |
| 2024-11-11 | $23.16 | $81.85 | 131,600 | — | — |
| 2024-11-08 | $22.94 | $81.07 | 212,800 | — | — |
| 2024-11-07 | $22.86 | $80.79 | 221,000 | — | — |
| 2024-11-06 | $23.36 | $82.56 | 249,900 | — | — |
| 2024-11-05 | $22.29 | $78.78 | 150,800 | — | — |
| 2024-11-04 | $21.90 | $77.40 | 188,100 | — | — |
| 2024-11-01 | $21.96 | $77.61 | 192,400 | — | — |
| 2024-10-31 | $22.15 | $78.28 | 529,400 | — | — |
| 2024-10-30 | $23.94 | $84.61 | 199,700 | — | — |
| 2024-10-29 | $24.30 | $85.88 | 148,500 | — | — |
| 2024-10-28 | $24.21 | $85.56 | 155,900 | — | — |
| 2024-10-25 | $23.74 | $83.90 | 145,700 | — | — |
| 2024-10-24 | $23.87 | $84.36 | 205,300 | — | — |
| 2024-10-23 | $24.43 | $86.34 | 150,600 | — | — |
| 2024-10-22 | $24.74 | $87.43 | 233,400 | — | — |
| 2024-10-21 | $25.38 | $89.70 | 268,100 | — | — |
| 2024-10-18 | $25.54 | $90.26 | 140,300 | — | — |
| 2024-10-17 | $25.65 | $90.65 | 158,000 | — | — |
| 2024-10-16 | $26.04 | $92.03 | 165,500 | — | — |
| 2024-10-15 | $25.72 | $90.90 | 149,100 | — | — |
| 2024-10-14 | $25.56 | $90.33 | 121,200 | — | — |
| 2024-10-11 | $25.61 | $90.51 | 149,900 | — | — |
| 2024-10-10 | $25.41 | $89.80 | 214,300 | — | — |
| 2024-10-09 | $25.32 | $89.48 | 174,600 | — | — |
| 2024-10-08 | $25.98 | $91.82 | 152,300 | — | — |
| 2024-10-07 | $26.50 | $93.65 | 189,000 | — | — |
| 2024-10-04 | $27.01 | $95.46 | 269,600 | — | — |
| 2024-10-03 | $25.80 | $91.18 | 149,200 | — | — |
| 2024-10-02 | $26.08 | $92.17 | 134,800 | — | — |
| 2024-10-01 | $27.03 | $95.53 | 215,900 | — | — |
| 2024-09-30 | $27.47 | $97.08 | 242,200 | — | — |
| 2024-09-27 | $27.21 | $96.16 | 343,700 | — | — |
| 2024-09-26 | $26.28 | $92.88 | 273,400 | — | — |
| 2024-09-25 | $26.57 | $93.90 | 280,800 | — | — |
| 2024-09-24 | $27.24 | $96.27 | 193,400 | — | — |
| 2024-09-23 | $27.30 | $96.48 | 302,100 | — | — |
| 2024-09-20 | $27.55 | $97.36 | 4,960,800 | — | — |
| 2024-09-19 | $27.46 | $97.05 | 642,500 | — | — |
| 2024-09-18 | $27.28 | $96.41 | 665,300 | — | — |
| 2024-09-17 | $26.66 | $94.22 | 520,500 | — | — |
| 2024-09-16 | $26.36 | $93.16 | 642,300 | — | — |
| 2024-09-13 | $27.05 | $95.60 | 269,200 | — | — |
| 2024-09-12 | $25.91 | $91.57 | 325,400 | — | — |
| 2024-09-11 | $25.51 | $90.15 | 293,500 | — | — |
| 2024-09-10 | $25.13 | $88.81 | 335,400 | — | — |
| 2024-09-09 | $24.92 | $88.07 | 486,500 | — | — |
| 2024-09-06 | $25.58 | $90.40 | 188,000 | — | — |
| 2024-09-05 | $25.20 | $89.06 | 222,000 | — | — |
| 2024-09-04 | $25.72 | $90.90 | 209,900 | — | — |
| 2024-09-03 | $26.81 | $94.75 | 153,800 | — | — |
| 2024-08-30 | $27.40 | $96.83 | 234,500 | — | — |
| 2024-08-29 | $27.11 | $95.81 | 210,200 | — | — |
| 2024-08-28 | $27.35 | $96.66 | 217,200 | — | — |
| 2024-08-27 | $27.05 | $95.60 | 114,900 | — | — |
| 2024-08-26 | $26.92 | $95.14 | 217,300 | — | — |
| 2024-08-23 | $28.13 | $98.28 | 315,000 | — | — |
| 2024-08-22 | $26.44 | $92.38 | 388,000 | — | — |
| 2024-08-21 | $28.58 | $99.86 | 113,500 | — | — |
| 2024-08-20 | $28.45 | $99.40 | 104,500 | — | — |
| 2024-08-19 | $28.90 | $100.97 | 131,500 | — | — |
| 2024-08-16 | $29.24 | $102.16 | 136,800 | — | — |
| 2024-08-15 | $29.08 | $101.60 | 107,300 | — | — |
| 2024-08-14 | $27.93 | $97.58 | 91,700 | — | — |
| 2024-08-13 | $28.96 | $101.18 | 157,800 | — | — |
| 2024-08-12 | $28.55 | $99.75 | 144,300 | — | — |
| 2024-08-09 | $28.61 | $99.96 | 105,200 | — | — |
| 2024-08-08 | $28.38 | $99.16 | 96,400 | — | — |
| 2024-08-07 | $27.84 | $97.27 | 119,900 | — | — |
| 2024-08-06 | $28.57 | $99.82 | 143,600 | — | — |
| 2024-08-05 | $27.93 | $97.58 | 130,600 | — | — |
| 2024-08-02 | $29.24 | $102.16 | 209,800 | — | — |
| 2024-08-01 | $29.57 | $103.31 | 280,200 | — | — |
| 2024-07-31 | $29.27 | $102.27 | 315,900 | — | — |
| 2024-07-30 | $28.61 | $99.96 | 133,000 | — | — |
| 2024-07-29 | $28.27 | $98.77 | 103,300 | — | — |
| 2024-07-26 | $27.81 | $97.17 | 116,600 | — | — |
| 2024-07-25 | $27.43 | $95.84 | 150,700 | — | — |
| 2024-07-24 | $26.19 | $91.51 | 107,800 | — | — |
| 2024-07-23 | $26.40 | $92.24 | 92,500 | — | — |
| 2024-07-22 | $26.65 | $93.11 | 104,800 | — | — |
| 2024-07-19 | $26.00 | $90.84 | 88,800 | — | — |
| 2024-07-18 | $26.43 | $92.34 | 90,900 | — | — |
| 2024-07-17 | $27.16 | $94.89 | 130,700 | — | — |
| 2024-07-16 | $26.70 | $93.29 | 136,900 | — | — |
| 2024-07-15 | $25.27 | $88.29 | 165,500 | — | — |
| 2024-07-12 | $25.08 | $87.63 | 164,100 | — | — |
| 2024-07-11 | $24.86 | $86.86 | 151,300 | — | — |
| 2024-07-10 | $23.66 | $82.67 | 130,800 | — | — |
| 2024-07-09 | $23.23 | $81.16 | 179,400 | — | — |
| 2024-07-08 | $23.97 | $83.75 | 120,700 | — | — |
| 2024-07-05 | $23.49 | $82.07 | 149,400 | — | — |
| 2024-07-03 | $24.04 | $83.99 | 67,600 | — | — |
| 2024-07-02 | $24.27 | $84.80 | 76,300 | — | — |
| 2024-07-01 | $24.60 | $85.95 | 133,200 | — | — |
| 2024-06-28 | $25.29 | $88.36 | 276,900 | — | — |
| 2024-06-27 | $24.32 | $84.97 | 132,800 | — | — |
| 2024-06-26 | $24.58 | $85.88 | 238,300 | — | — |
| 2024-06-25 | $24.18 | $84.48 | 109,800 | — | — |
| 2024-06-24 | $25.09 | $87.66 | 148,800 | — | — |
| 2024-06-21 | $25.01 | $87.38 | 1,750,000 | — | — |
| 2024-06-20 | $25.70 | $89.79 | 204,600 | — | — |
| 2024-06-18 | $27.57 | $96.33 | 321,000 | — | — |
| 2024-06-17 | $26.95 | $94.16 | 376,600 | — | — |
| 2024-06-14 | $27.17 | $94.93 | 613,200 | — | — |
| 2024-06-13 | $25.28 | $88.33 | 129,100 | — | — |
| 2024-06-12 | $26.08 | $91.12 | 166,800 | — | — |
| 2024-06-11 | $26.80 | $93.64 | 148,000 | — | — |
| 2024-06-10 | $26.35 | $92.06 | 93,000 | — | — |
| 2024-06-07 | $26.75 | $93.46 | 187,100 | — | — |
| 2024-06-06 | $26.80 | $93.64 | 133,400 | — | — |
| 2024-06-05 | $27.45 | $95.91 | 87,400 | — | — |
| 2024-06-04 | $27.55 | $96.26 | 101,000 | — | — |
| 2024-06-03 | $28.62 | $100.00 | 109,800 | — | — |
| 2024-05-31 | $28.41 | $99.26 | 184,900 | — | — |
| 2024-05-30 | $27.29 | $95.35 | 107,000 | — | — |
| 2024-05-29 | $26.98 | $94.27 | 87,700 | — | — |
| 2024-05-28 | $27.54 | $96.22 | 78,900 | — | — |
| 2024-05-24 | $27.63 | $96.54 | 74,300 | — | — |
| 2024-05-23 | $27.45 | $95.91 | 109,300 | — | — |
| 2024-05-22 | $28.10 | $97.06 | 100,700 | — | — |
| 2024-05-21 | $28.29 | $97.72 | 54,600 | — | — |
| 2024-05-20 | $28.80 | $99.48 | 76,900 | — | — |
| 2024-05-17 | $29.42 | $101.62 | 65,300 | — | — |
| 2024-05-16 | $29.54 | $102.03 | 149,500 | — | — |
| 2024-05-15 | $29.68 | $102.52 | 99,500 | — | — |
| 2024-05-14 | $29.51 | $101.93 | 101,700 | — | — |
| 2024-05-13 | $29.40 | $101.55 | 126,800 | — | — |
| 2024-05-10 | $28.56 | $98.65 | 123,400 | — | — |
| 2024-05-09 | $28.91 | $99.86 | 109,000 | — | — |
| 2024-05-08 | $28.58 | $98.72 | 71,100 | — | — |
| 2024-05-07 | $28.70 | $99.13 | 115,200 | — | — |
| 2024-05-06 | $29.48 | $101.83 | 159,900 | — | — |
| 2024-05-03 | $28.71 | $99.17 | 146,500 | — | — |
| 2024-05-02 | $28.52 | $98.51 | 273,000 | — | — |
| 2024-05-01 | $31.01 | $107.11 | 99,100 | — | — |
| 2024-04-30 | $30.80 | $106.39 | 87,200 | — | — |
| 2024-04-29 | $31.24 | $107.91 | 61,800 | — | — |
| 2024-04-26 | $31.30 | $108.11 | 61,400 | — | — |
| 2024-04-25 | $31.82 | $109.91 | 79,900 | — | — |
| 2024-04-24 | $32.55 | $112.43 | 74,600 | — | — |
| 2024-04-23 | $32.80 | $113.29 | 94,500 | — | — |
| 2024-04-22 | $31.50 | $108.80 | 80,400 | — | — |
| 2024-04-19 | $31.16 | $107.63 | 80,800 | — | — |
| 2024-04-18 | $30.41 | $105.04 | 72,100 | — | — |
| 2024-04-17 | $30.27 | $104.56 | 93,200 | — | — |
| 2024-04-16 | $30.44 | $105.14 | 80,000 | — | — |
| 2024-04-15 | $30.46 | $105.21 | 101,300 | — | — |
| 2024-04-12 | $30.67 | $105.94 | 93,200 | — | — |
| 2024-04-11 | $31.09 | $107.39 | 82,200 | — | — |
| 2024-04-10 | $30.58 | $105.63 | 71,100 | — | — |
| 2024-04-09 | $32.09 | $110.84 | 47,900 | — | — |
| 2024-04-08 | $32.18 | $111.15 | 79,400 | — | — |
| 2024-04-05 | $31.64 | $109.29 | 80,500 | — | — |
| 2024-04-04 | $31.64 | $109.29 | 73,200 | — | — |
| 2024-04-03 | $31.79 | $109.81 | 63,200 | — | — |
| 2024-04-02 | $31.82 | $109.91 | 129,700 | — | — |
| 2024-04-01 | $33.18 | $114.61 | 101,400 | — | — |
| 2024-03-28 | $34.12 | $117.85 | 229,100 | — | — |
| 2024-03-27 | $33.06 | $114.19 | 59,800 | — | — |
| 2024-03-26 | $32.25 | $111.39 | 75,900 | — | — |
| 2024-03-25 | $32.53 | $112.36 | 78,100 | — | — |
| 2024-03-22 | $31.97 | $110.43 | 58,400 | — | — |
| 2024-03-21 | $32.76 | $113.16 | 123,400 | — | — |
| 2024-03-20 | $32.50 | $112.26 | 83,900 | — | — |
| 2024-03-19 | $31.80 | $109.84 | 101,500 | — | — |
| 2024-03-18 | $30.94 | $106.87 | 111,600 | — | — |
| 2024-03-15 | $31.48 | $108.74 | 313,600 | — | — |
| 2024-03-14 | $31.02 | $107.15 | 191,100 | — | — |
| 2024-03-13 | $32.52 | $112.33 | 140,800 | — | — |
| 2024-03-12 | $32.31 | $111.60 | 92,900 | — | — |
| 2024-03-11 | $32.34 | $111.71 | 142,800 | — | — |
| 2024-03-08 | $33.54 | $115.85 | 116,800 | — | — |
| 2024-03-07 | $33.23 | $113.74 | 69,900 | — | — |
| 2024-03-06 | $32.99 | $112.92 | 128,700 | — | — |
| 2024-03-05 | $34.00 | $116.38 | 97,400 | — | — |
| 2024-03-04 | $34.12 | $116.79 | 113,300 | — | — |
| 2024-03-01 | $34.33 | $117.51 | 111,900 | — | — |
| 2024-02-29 | $34.30 | $117.41 | 249,300 | — | — |
| 2024-02-28 | $33.72 | $115.42 | 137,300 | — | — |
| 2024-02-27 | $34.45 | $117.92 | 165,900 | — | — |
| 2024-02-26 | $34.01 | $116.41 | 143,000 | — | — |
| 2024-02-23 | $32.76 | $112.13 | 167,400 | — | — |
| 2024-02-22 | $32.78 | $112.20 | 328,700 | — | — |
| 2024-02-21 | $35.09 | $120.11 | 78,600 | — | — |
| 2024-02-20 | $35.17 | $120.38 | 115,300 | — | — |
| 2024-02-16 | $36.15 | $123.74 | 71,800 | — | — |
| 2024-02-15 | $36.57 | $125.18 | 107,800 | — | — |
| 2024-02-14 | $35.96 | $123.09 | 79,100 | — | — |
| 2024-02-13 | $35.17 | $120.38 | 91,700 | — | — |
| 2024-02-12 | $36.45 | $124.77 | 75,300 | — | — |
| 2024-02-09 | $35.13 | $120.25 | 79,800 | — | — |
| 2024-02-08 | $34.34 | $117.54 | 56,300 | — | — |
| 2024-02-07 | $33.79 | $115.66 | 54,300 | — | — |
| 2024-02-06 | $34.33 | $117.51 | 88,500 | — | — |
| 2024-02-05 | $33.64 | $115.15 | 113,500 | — | — |
| 2024-02-02 | $34.13 | $116.82 | 72,400 | — | — |
| 2024-02-01 | $34.50 | $118.09 | 60,000 | — | — |
| 2024-01-31 | $33.90 | $116.04 | 216,500 | — | — |
| 2024-01-30 | $34.51 | $118.13 | 64,100 | — | — |
| 2024-01-29 | $34.57 | $118.33 | 81,400 | — | — |
| 2024-01-26 | $35.00 | $119.80 | 29,400 | — | — |
| 2024-01-25 | $34.73 | $118.88 | 86,000 | — | — |
| 2024-01-24 | $34.37 | $117.65 | 64,800 | — | — |
| 2024-01-23 | $34.71 | $118.81 | 115,000 | — | — |
| 2024-01-22 | $35.16 | $120.35 | 73,400 | — | — |
| 2024-01-19 | $34.01 | $116.41 | 47,700 | — | — |
| 2024-01-18 | $33.53 | $114.77 | 98,800 | — | — |
| 2024-01-17 | $33.74 | $115.49 | 51,300 | — | — |
| 2024-01-16 | $33.96 | $116.24 | 60,700 | — | — |
| 2024-01-12 | $35.16 | $120.35 | 92,200 | — | — |
| 2024-01-11 | $34.87 | $119.36 | 103,000 | — | — |
| 2024-01-10 | $34.41 | $117.78 | 48,800 | — | — |
| 2024-01-09 | $34.04 | $116.52 | 63,400 | — | — |
| 2024-01-08 | $35.36 | $121.03 | 111,200 | — | — |
| 2024-01-05 | $35.45 | $121.34 | 142,700 | — | — |
| 2024-01-04 | $35.37 | $121.07 | 73,400 | — | — |
| 2024-01-03 | $34.66 | $118.64 | 90,400 | — | — |
| 2024-01-02 | $35.95 | $123.05 | 89,100 | — | — |