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 | $22.59 | $42.67 | 495,400 | — | — |
| 2024-12-30 | $22.30 | $42.13 | 524,800 | — | — |
| 2024-12-27 | $22.43 | $42.37 | 637,200 | — | — |
| 2024-12-26 | $22.43 | $42.37 | 605,000 | — | — |
| 2024-12-24 | $22.03 | $41.62 | 386,900 | — | — |
| 2024-12-23 | $22.07 | $41.69 | 1,226,900 | — | — |
| 2024-12-20 | $22.39 | $42.30 | 6,370,100 | — | — |
| 2024-12-19 | $23.00 | $43.45 | 3,219,200 | — | — |
| 2024-12-18 | $24.33 | $45.96 | 1,586,800 | — | — |
| 2024-12-17 | $25.29 | $47.77 | 1,212,700 | — | — |
| 2024-12-16 | $25.37 | $47.92 | 914,600 | — | — |
| 2024-12-13 | $25.11 | $47.43 | 636,300 | — | — |
| 2024-12-12 | $24.64 | $46.55 | 614,500 | — | — |
| 2024-12-11 | $24.94 | $47.11 | 639,100 | — | — |
| 2024-12-10 | $25.25 | $47.70 | 419,200 | — | — |
| 2024-12-09 | $25.81 | $48.76 | 374,300 | — | — |
| 2024-12-06 | $25.12 | $47.45 | 331,400 | — | — |
| 2024-12-05 | $25.00 | $47.23 | 485,500 | — | — |
| 2024-12-04 | $25.74 | $48.62 | 720,300 | — | — |
| 2024-12-03 | $25.44 | $48.06 | 590,900 | — | — |
| 2024-12-02 | $25.89 | $48.91 | 521,100 | — | — |
| 2024-11-29 | $25.14 | $47.49 | 302,100 | — | — |
| 2024-11-27 | $25.45 | $47.72 | 479,600 | — | — |
| 2024-11-26 | $25.25 | $47.35 | 539,500 | — | — |
| 2024-11-25 | $25.53 | $47.87 | 664,300 | — | — |
| 2024-11-22 | $24.53 | $46.00 | 452,200 | — | — |
| 2024-11-21 | $23.73 | $44.50 | 534,700 | — | — |
| 2024-11-20 | $23.45 | $43.97 | 483,200 | — | — |
| 2024-11-19 | $23.48 | $44.03 | 614,200 | — | — |
| 2024-11-18 | $23.76 | $44.55 | 483,400 | — | — |
| 2024-11-15 | $23.88 | $44.78 | 567,000 | — | — |
| 2024-11-14 | $24.06 | $45.11 | 462,000 | — | — |
| 2024-11-13 | $24.04 | $45.08 | 451,800 | — | — |
| 2024-11-12 | $24.62 | $46.16 | 485,900 | — | — |
| 2024-11-11 | $24.70 | $46.31 | 365,500 | — | — |
| 2024-11-08 | $24.09 | $45.17 | 491,100 | — | — |
| 2024-11-07 | $24.23 | $45.43 | 707,500 | — | — |
| 2024-11-06 | $24.57 | $46.07 | 674,500 | — | — |
| 2024-11-05 | $23.47 | $44.01 | 391,900 | — | — |
| 2024-11-04 | $23.17 | $43.45 | 457,100 | — | — |
| 2024-11-01 | $22.80 | $42.75 | 535,400 | — | — |
| 2024-10-31 | $22.36 | $41.93 | 469,600 | — | — |
| 2024-10-30 | $23.01 | $43.15 | 376,700 | — | — |
| 2024-10-29 | $23.23 | $43.56 | 608,200 | — | — |
| 2024-10-28 | $23.60 | $44.25 | 476,800 | — | — |
| 2024-10-25 | $23.49 | $44.05 | 630,600 | — | — |
| 2024-10-24 | $23.59 | $44.23 | 525,100 | — | — |
| 2024-10-23 | $23.73 | $44.50 | 476,200 | — | — |
| 2024-10-22 | $24.37 | $45.70 | 595,100 | — | — |
| 2024-10-21 | $24.59 | $46.11 | 554,200 | — | — |
| 2024-10-18 | $25.26 | $47.36 | 457,700 | — | — |
| 2024-10-17 | $25.54 | $47.89 | 373,500 | — | — |
| 2024-10-16 | $25.11 | $47.08 | 550,100 | — | — |
| 2024-10-15 | $24.43 | $45.81 | 611,900 | — | — |
| 2024-10-14 | $24.37 | $45.70 | 392,900 | — | — |
| 2024-10-11 | $24.00 | $45.00 | 477,000 | — | — |
| 2024-10-10 | $23.61 | $44.27 | 607,300 | — | — |
| 2024-10-09 | $24.21 | $45.40 | 667,100 | — | — |
| 2024-10-08 | $24.39 | $45.73 | 461,600 | — | — |
| 2024-10-07 | $24.68 | $46.28 | 399,400 | — | — |
| 2024-10-04 | $24.56 | $46.05 | 370,500 | — | — |
| 2024-10-03 | $24.00 | $45.00 | 485,100 | — | — |
| 2024-10-02 | $24.15 | $45.28 | 474,400 | — | — |
| 2024-10-01 | $24.67 | $46.26 | 618,100 | — | — |
| 2024-09-30 | $24.76 | $46.43 | 1,046,300 | — | — |
| 2024-09-27 | $24.39 | $45.73 | 1,165,500 | — | — |
| 2024-09-26 | $24.83 | $46.56 | 1,425,800 | — | — |
| 2024-09-25 | $23.96 | $44.93 | 886,300 | — | — |
| 2024-09-24 | $24.68 | $46.28 | 911,000 | — | — |
| 2024-09-23 | $24.28 | $45.53 | 1,327,000 | — | — |
| 2024-09-20 | $23.50 | $44.06 | 4,420,300 | — | — |
| 2024-09-19 | $27.47 | $51.51 | 1,187,900 | — | — |
| 2024-09-18 | $27.69 | $51.92 | 514,900 | — | — |
| 2024-09-17 | $27.43 | $51.43 | 425,400 | — | — |
| 2024-09-16 | $27.19 | $50.98 | 424,300 | — | — |
| 2024-09-13 | $27.02 | $50.66 | 667,500 | — | — |
| 2024-09-12 | $26.00 | $48.75 | 656,400 | — | — |
| 2024-09-11 | $26.37 | $49.45 | 327,800 | — | — |
| 2024-09-10 | $26.40 | $49.50 | 358,300 | — | — |
| 2024-09-09 | $26.42 | $49.54 | 452,600 | — | — |
| 2024-09-06 | $26.87 | $50.38 | 322,000 | — | — |
| 2024-09-05 | $28.09 | $52.67 | 236,600 | — | — |
| 2024-09-04 | $28.08 | $52.65 | 291,300 | — | — |
| 2024-09-03 | $28.36 | $53.18 | 417,100 | — | — |
| 2024-08-30 | $29.45 | $55.22 | 384,300 | — | — |
| 2024-08-29 | $29.22 | $54.44 | 383,300 | — | — |
| 2024-08-28 | $29.40 | $54.77 | 291,700 | — | — |
| 2024-08-27 | $29.73 | $55.39 | 455,300 | — | — |
| 2024-08-26 | $29.98 | $55.85 | 516,600 | — | — |
| 2024-08-23 | $29.85 | $55.61 | 396,800 | — | — |
| 2024-08-22 | $28.82 | $53.69 | 290,600 | — | — |
| 2024-08-21 | $29.21 | $54.42 | 234,800 | — | — |
| 2024-08-20 | $28.63 | $53.34 | 304,000 | — | — |
| 2024-08-19 | $29.32 | $54.62 | 290,500 | — | — |
| 2024-08-16 | $29.00 | $54.03 | 312,000 | — | — |
| 2024-08-15 | $29.22 | $54.44 | 315,700 | — | — |
| 2024-08-14 | $28.10 | $52.35 | 249,500 | — | — |
| 2024-08-13 | $28.27 | $52.67 | 368,400 | — | — |
| 2024-08-12 | $27.14 | $50.56 | 399,300 | — | — |
| 2024-08-09 | $28.12 | $52.39 | 265,600 | — | — |
| 2024-08-08 | $28.17 | $52.48 | 342,100 | — | — |
| 2024-08-07 | $27.73 | $51.66 | 464,000 | — | — |
| 2024-08-06 | $28.53 | $53.15 | 728,500 | — | — |
| 2024-08-05 | $28.22 | $52.57 | 882,400 | — | — |
| 2024-08-02 | $29.37 | $54.72 | 511,800 | — | — |
| 2024-08-01 | $30.19 | $56.24 | 611,200 | — | — |
| 2024-07-31 | $31.02 | $57.79 | 771,300 | — | — |
| 2024-07-30 | $30.12 | $56.11 | 512,000 | — | — |
| 2024-07-29 | $30.07 | $56.02 | 575,000 | — | — |
| 2024-07-26 | $29.85 | $55.61 | 378,100 | — | — |
| 2024-07-25 | $29.69 | $55.31 | 518,100 | — | — |
| 2024-07-24 | $28.33 | $52.78 | 367,400 | — | — |
| 2024-07-23 | $29.28 | $54.55 | 424,700 | — | — |
| 2024-07-22 | $28.93 | $53.90 | 510,400 | — | — |
| 2024-07-19 | $28.54 | $53.17 | 450,800 | — | — |
| 2024-07-18 | $28.91 | $53.86 | 510,000 | — | — |
| 2024-07-17 | $29.41 | $54.79 | 588,400 | — | — |
| 2024-07-16 | $28.57 | $53.23 | 550,800 | — | — |
| 2024-07-15 | $27.72 | $51.64 | 504,300 | — | — |
| 2024-07-12 | $27.31 | $50.88 | 365,600 | — | — |
| 2024-07-11 | $27.10 | $50.49 | 453,300 | — | — |
| 2024-07-10 | $25.99 | $48.42 | 328,200 | — | — |
| 2024-07-09 | $25.91 | $48.27 | 373,100 | — | — |
| 2024-07-08 | $26.53 | $49.43 | 382,100 | — | — |
| 2024-07-05 | $26.13 | $48.68 | 378,600 | — | — |
| 2024-07-03 | $26.24 | $48.89 | 250,400 | — | — |
| 2024-07-02 | $26.47 | $49.31 | 407,500 | — | — |
| 2024-07-01 | $26.46 | $49.30 | 518,500 | — | — |
| 2024-06-28 | $26.49 | $49.35 | 887,400 | — | — |
| 2024-06-27 | $26.42 | $49.22 | 722,700 | — | — |
| 2024-06-26 | $26.15 | $48.72 | 997,500 | — | — |
| 2024-06-25 | $25.64 | $47.77 | 487,800 | — | — |
| 2024-06-24 | $26.00 | $48.44 | 443,400 | — | — |
| 2024-06-21 | $25.60 | $47.69 | 1,600,200 | — | — |
| 2024-06-20 | $25.10 | $46.76 | 391,000 | — | — |
| 2024-06-18 | $25.19 | $46.93 | 396,000 | — | — |
| 2024-06-17 | $25.09 | $46.74 | 363,900 | — | — |
| 2024-06-14 | $25.09 | $46.74 | 286,700 | — | — |
| 2024-06-13 | $25.42 | $47.36 | 299,600 | — | — |
| 2024-06-12 | $25.76 | $47.99 | 357,000 | — | — |
| 2024-06-11 | $25.19 | $46.93 | 321,200 | — | — |
| 2024-06-10 | $25.47 | $47.45 | 331,100 | — | — |
| 2024-06-07 | $25.82 | $48.10 | 335,800 | — | — |
| 2024-06-06 | $26.14 | $48.70 | 277,700 | — | — |
| 2024-06-05 | $26.75 | $49.84 | 332,600 | — | — |
| 2024-06-04 | $26.95 | $50.21 | 402,500 | — | — |
| 2024-06-03 | $27.81 | $51.81 | 463,300 | — | — |
| 2024-05-31 | $27.58 | $51.38 | 507,700 | — | — |
| 2024-05-30 | $27.23 | $50.38 | 495,600 | — | — |
| 2024-05-29 | $25.92 | $47.96 | 284,800 | — | — |
| 2024-05-28 | $26.67 | $49.34 | 302,700 | — | — |
| 2024-05-24 | $26.86 | $49.69 | 435,800 | — | — |
| 2024-05-23 | $26.46 | $48.95 | 389,300 | — | — |
| 2024-05-22 | $26.99 | $49.94 | 346,500 | — | — |
| 2024-05-21 | $27.58 | $51.03 | 558,100 | — | — |
| 2024-05-20 | $27.48 | $50.84 | 656,200 | — | — |
| 2024-05-17 | $28.67 | $53.04 | 929,900 | — | — |
| 2024-05-16 | $28.34 | $52.43 | 585,100 | — | — |
| 2024-05-15 | $28.25 | $52.27 | 375,400 | — | — |
| 2024-05-14 | $27.86 | $51.55 | 406,200 | — | — |
| 2024-05-13 | $27.56 | $50.99 | 327,900 | — | — |
| 2024-05-10 | $27.33 | $50.56 | 344,600 | — | — |
| 2024-05-09 | $27.41 | $50.71 | 414,900 | — | — |
| 2024-05-08 | $26.90 | $49.77 | 392,000 | — | — |
| 2024-05-07 | $26.67 | $49.34 | 449,200 | — | — |
| 2024-05-06 | $26.81 | $49.60 | 519,000 | — | — |
| 2024-05-03 | $26.20 | $48.47 | 584,300 | — | — |
| 2024-05-02 | $26.16 | $48.40 | 387,200 | — | — |
| 2024-05-01 | $25.32 | $46.85 | 445,800 | — | — |
| 2024-04-30 | $25.43 | $47.05 | 399,900 | — | — |
| 2024-04-29 | $26.19 | $48.46 | 420,200 | — | — |
| 2024-04-26 | $25.73 | $47.60 | 648,200 | — | — |
| 2024-04-25 | $25.36 | $46.92 | 1,193,500 | — | — |
| 2024-04-24 | $25.35 | $46.90 | 589,200 | — | — |
| 2024-04-23 | $26.16 | $48.40 | 572,700 | — | — |
| 2024-04-22 | $25.55 | $47.27 | 381,500 | — | — |
| 2024-04-19 | $25.12 | $46.48 | 408,300 | — | — |
| 2024-04-18 | $24.78 | $45.85 | 498,200 | — | — |
| 2024-04-17 | $24.50 | $45.33 | 544,600 | — | — |
| 2024-04-16 | $24.56 | $45.44 | 584,500 | — | — |
| 2024-04-15 | $25.03 | $46.31 | 670,500 | — | — |
| 2024-04-12 | $25.98 | $48.07 | 512,700 | — | — |
| 2024-04-11 | $26.12 | $48.33 | 447,500 | — | — |
| 2024-04-10 | $25.72 | $47.59 | 647,300 | — | — |
| 2024-04-09 | $27.72 | $51.29 | 591,600 | — | — |
| 2024-04-08 | $27.21 | $50.34 | 422,000 | — | — |
| 2024-04-05 | $26.75 | $49.49 | 705,200 | — | — |
| 2024-04-04 | $26.89 | $49.75 | 781,100 | — | — |
| 2024-04-03 | $26.67 | $49.34 | 802,800 | — | — |
| 2024-04-02 | $25.98 | $48.07 | 1,246,600 | — | — |
| 2024-04-01 | $26.14 | $48.36 | 1,285,500 | — | — |
| 2024-03-28 | $24.76 | $45.81 | 3,293,700 | — | — |
| 2024-03-27 | $30.53 | $56.48 | 1,135,500 | — | — |
| 2024-03-26 | $29.98 | $55.47 | 867,000 | — | — |
| 2024-03-25 | $29.88 | $55.28 | 1,274,100 | — | — |
| 2024-03-22 | $29.58 | $54.73 | 657,900 | — | — |
| 2024-03-21 | $29.88 | $55.28 | 758,200 | — | — |
| 2024-03-20 | $30.47 | $56.37 | 727,300 | — | — |
| 2024-03-19 | $30.15 | $55.78 | 714,100 | — | — |
| 2024-03-18 | $29.88 | $55.28 | 1,599,500 | — | — |
| 2024-03-15 | $30.44 | $56.32 | 7,892,000 | — | — |
| 2024-03-14 | $29.96 | $55.43 | 838,500 | — | — |
| 2024-03-13 | $30.19 | $55.86 | 616,900 | — | — |
| 2024-03-12 | $29.61 | $54.78 | 600,700 | — | — |
| 2024-03-11 | $29.60 | $54.76 | 770,000 | — | — |
| 2024-03-08 | $30.35 | $56.15 | 1,255,600 | — | — |
| 2024-03-07 | $29.57 | $54.71 | 879,100 | — | — |
| 2024-03-06 | $29.40 | $54.39 | 1,965,100 | — | — |
| 2024-03-05 | $30.13 | $55.74 | 900,600 | — | — |
| 2024-03-04 | $30.00 | $55.50 | 630,400 | — | — |
| 2024-03-01 | $29.68 | $54.91 | 593,200 | — | — |
| 2024-02-29 | $30.55 | $56.52 | 1,388,700 | — | — |
| 2024-02-28 | $30.15 | $55.43 | 647,600 | — | — |
| 2024-02-27 | $30.28 | $55.67 | 486,900 | — | — |
| 2024-02-26 | $29.35 | $53.96 | 361,200 | — | — |
| 2024-02-23 | $29.41 | $54.07 | 433,300 | — | — |
| 2024-02-22 | $29.39 | $54.04 | 448,200 | — | — |
| 2024-02-21 | $29.04 | $53.39 | 509,600 | — | — |
| 2024-02-20 | $28.69 | $52.75 | 602,700 | — | — |
| 2024-02-16 | $30.05 | $55.25 | 658,000 | — | — |
| 2024-02-15 | $30.44 | $55.97 | 756,900 | — | — |
| 2024-02-14 | $28.95 | $53.23 | 528,700 | — | — |
| 2024-02-13 | $27.70 | $50.93 | 753,400 | — | — |
| 2024-02-12 | $28.61 | $52.60 | 522,600 | — | — |
| 2024-02-09 | $27.48 | $50.52 | 563,000 | — | — |
| 2024-02-08 | $27.30 | $50.19 | 545,100 | — | — |
| 2024-02-07 | $26.82 | $49.31 | 442,800 | — | — |
| 2024-02-06 | $26.74 | $49.16 | 395,800 | — | — |
| 2024-02-05 | $26.74 | $49.16 | 413,700 | — | — |
| 2024-02-02 | $26.92 | $49.50 | 559,000 | — | — |
| 2024-02-01 | $27.27 | $50.14 | 527,000 | — | — |
| 2024-01-31 | $26.59 | $48.89 | 614,200 | — | — |
| 2024-01-30 | $27.73 | $50.98 | 672,900 | — | — |
| 2024-01-29 | $27.42 | $50.41 | 545,100 | — | — |
| 2024-01-26 | $27.04 | $49.72 | 674,600 | — | — |
| 2024-01-25 | $27.21 | $50.03 | 642,400 | — | — |
| 2024-01-24 | $26.82 | $49.31 | 564,500 | — | — |
| 2024-01-23 | $27.00 | $49.64 | 680,500 | — | — |
| 2024-01-22 | $26.87 | $49.40 | 787,000 | — | — |
| 2024-01-19 | $25.44 | $46.77 | 565,900 | — | — |
| 2024-01-18 | $24.90 | $45.78 | 731,800 | — | — |
| 2024-01-17 | $24.75 | $45.51 | 582,700 | — | — |
| 2024-01-16 | $25.05 | $46.06 | 519,800 | — | — |
| 2024-01-12 | $25.47 | $46.83 | 412,700 | — | — |
| 2024-01-11 | $25.81 | $47.45 | 611,500 | — | — |
| 2024-01-10 | $25.73 | $47.31 | 597,200 | — | — |
| 2024-01-09 | $25.89 | $47.60 | 510,300 | — | — |
| 2024-01-08 | $26.17 | $48.12 | 653,400 | — | — |
| 2024-01-05 | $25.98 | $47.77 | 600,100 | — | — |
| 2024-01-04 | $26.37 | $48.48 | 600,100 | — | — |
| 2024-01-03 | $26.45 | $48.63 | 905,800 | — | — |
| 2024-01-02 | $26.49 | $48.70 | 545,000 | — | — |