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
- 1973-02-21 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 | $28.11 | $557.60 | 39,000 | — | — |
| 2024-12-30 | $28.12 | $557.80 | 38,300 | — | — |
| 2024-12-27 | $27.76 | $550.66 | 16,800 | — | — |
| 2024-12-26 | $28.60 | $567.32 | 12,500 | — | — |
| 2024-12-24 | $28.36 | $562.56 | 14,600 | — | — |
| 2024-12-23 | $27.31 | $541.73 | 17,400 | — | — |
| 2024-12-20 | $27.79 | $551.25 | 36,600 | — | — |
| 2024-12-19 | $29.35 | $582.20 | 42,100 | — | — |
| 2024-12-18 | $28.59 | $567.12 | 36,200 | — | — |
| 2024-12-17 | $28.27 | $560.77 | 30,800 | — | — |
| 2024-12-16 | $28.05 | $556.41 | 67,900 | — | — |
| 2024-12-13 | $25.41 | $504.04 | 13,600 | — | — |
| 2024-12-12 | $26.32 | $522.09 | 18,400 | — | — |
| 2024-12-11 | $26.75 | $530.62 | 31,000 | — | — |
| 2024-12-10 | $27.01 | $535.78 | 9,500 | — | — |
| 2024-12-09 | $26.84 | $532.41 | 15,500 | — | — |
| 2024-12-06 | $26.48 | $525.26 | 11,500 | — | — |
| 2024-12-05 | $26.85 | $532.60 | 21,400 | — | — |
| 2024-12-04 | $27.24 | $540.34 | 22,300 | — | — |
| 2024-12-03 | $27.16 | $538.75 | 30,200 | — | — |
| 2024-12-02 | $27.96 | $554.62 | 30,300 | — | — |
| 2024-11-29 | $27.76 | $550.66 | 11,800 | — | — |
| 2024-11-27 | $27.53 | $546.09 | 22,000 | — | — |
| 2024-11-26 | $26.97 | $534.98 | 44,100 | — | — |
| 2024-11-25 | $25.78 | $511.38 | 19,500 | — | — |
| 2024-11-22 | $26.03 | $516.34 | 27,000 | — | — |
| 2024-11-21 | $26.54 | $526.46 | 18,400 | — | — |
| 2024-11-20 | $25.71 | $509.99 | 40,500 | — | — |
| 2024-11-19 | $25.74 | $510.59 | 52,500 | — | — |
| 2024-11-18 | $25.71 | $509.99 | 12,300 | — | — |
| 2024-11-15 | $25.51 | $506.02 | 31,600 | — | — |
| 2024-11-14 | $25.81 | $511.97 | 13,200 | — | — |
| 2024-11-13 | $26.17 | $519.12 | 16,100 | — | — |
| 2024-11-12 | $25.65 | $508.80 | 18,800 | — | — |
| 2024-11-11 | $25.66 | $509.00 | 26,000 | — | — |
| 2024-11-08 | $26.50 | $525.66 | 17,800 | — | — |
| 2024-11-07 | $26.23 | $520.31 | 16,900 | — | — |
| 2024-11-06 | $25.50 | $505.83 | 24,400 | — | — |
| 2024-11-05 | $25.50 | $505.83 | 27,800 | — | — |
| 2024-11-04 | $25.81 | $511.97 | 28,000 | — | — |
| 2024-11-01 | $24.80 | $491.94 | 17,700 | — | — |
| 2024-10-31 | $24.12 | $478.45 | 30,100 | — | — |
| 2024-10-30 | $23.83 | $472.70 | 14,200 | — | — |
| 2024-10-29 | $24.62 | $480.63 | 16,900 | — | — |
| 2024-10-28 | $24.92 | $486.49 | 12,500 | — | — |
| 2024-10-25 | $24.83 | $484.73 | 22,000 | — | — |
| 2024-10-24 | $24.87 | $485.51 | 10,100 | — | — |
| 2024-10-23 | $24.71 | $482.39 | 14,200 | — | — |
| 2024-10-22 | $25.51 | $498.01 | 7,200 | — | — |
| 2024-10-21 | $25.15 | $490.98 | 11,100 | — | — |
| 2024-10-18 | $25.35 | $494.88 | 28,800 | — | — |
| 2024-10-17 | $25.72 | $502.11 | 18,800 | — | — |
| 2024-10-16 | $25.42 | $496.25 | 22,600 | — | — |
| 2024-10-15 | $25.57 | $499.18 | 33,700 | — | — |
| 2024-10-14 | $25.04 | $488.83 | 31,400 | — | — |
| 2024-10-11 | $24.55 | $479.27 | 19,900 | — | — |
| 2024-10-10 | $24.25 | $473.41 | 28,100 | — | — |
| 2024-10-09 | $24.37 | $475.75 | 19,500 | — | — |
| 2024-10-08 | $24.28 | $474.00 | 45,100 | — | — |
| 2024-10-07 | $23.50 | $458.77 | 43,800 | — | — |
| 2024-10-04 | $23.15 | $451.94 | 13,700 | — | — |
| 2024-10-03 | $23.03 | $449.59 | 20,200 | — | — |
| 2024-10-02 | $23.18 | $452.52 | 19,100 | — | — |
| 2024-10-01 | $22.78 | $444.71 | 20,900 | — | — |
| 2024-09-30 | $22.65 | $442.17 | 19,800 | — | — |
| 2024-09-27 | $22.80 | $445.10 | 35,600 | — | — |
| 2024-09-26 | $24.12 | $470.87 | 22,100 | — | — |
| 2024-09-25 | $23.21 | $453.11 | 41,100 | — | — |
| 2024-09-24 | $23.32 | $455.25 | 93,500 | — | — |
| 2024-09-23 | $21.94 | $428.31 | 43,500 | — | — |
| 2024-09-20 | $21.57 | $421.09 | 29,400 | — | — |
| 2024-09-19 | $21.75 | $424.60 | 32,900 | — | — |
| 2024-09-18 | $21.24 | $414.65 | 39,600 | — | — |
| 2024-09-17 | $20.84 | $406.84 | 37,400 | — | — |
| 2024-09-16 | $21.03 | $410.55 | 32,400 | — | — |
| 2024-09-13 | $20.75 | $405.08 | 38,500 | — | — |
| 2024-09-12 | $20.64 | $402.94 | 54,100 | — | — |
| 2024-09-11 | $20.77 | $405.47 | 284,400 | — | — |
| 2024-09-10 | $16.76 | $327.19 | 33,900 | — | — |
| 2024-09-09 | $16.69 | $325.82 | 24,300 | — | — |
| 2024-09-06 | $17.09 | $333.63 | 9,400 | — | — |
| 2024-09-05 | $17.34 | $338.51 | 15,500 | — | — |
| 2024-09-04 | $17.12 | $334.22 | 21,900 | — | — |
| 2024-09-03 | $17.22 | $336.17 | 18,300 | — | — |
| 2024-08-30 | $16.97 | $331.29 | 12,000 | — | — |
| 2024-08-29 | $17.03 | $332.46 | 29,800 | — | — |
| 2024-08-28 | $17.22 | $336.17 | 11,900 | — | — |
| 2024-08-27 | $17.36 | $338.90 | 9,800 | — | — |
| 2024-08-26 | $17.59 | $343.39 | 18,300 | — | — |
| 2024-08-23 | $17.89 | $349.25 | 12,100 | — | — |
| 2024-08-22 | $17.76 | $346.71 | 6,700 | — | — |
| 2024-08-21 | $17.95 | $350.42 | 15,800 | — | — |
| 2024-08-20 | $17.90 | $349.45 | 39,700 | — | — |
| 2024-08-19 | $17.45 | $340.66 | 26,400 | — | — |
| 2024-08-16 | $16.80 | $327.97 | 22,500 | — | — |
| 2024-08-15 | $16.81 | $328.17 | 13,200 | — | — |
| 2024-08-14 | $16.66 | $325.24 | 9,600 | — | — |
| 2024-08-13 | $16.89 | $329.73 | 13,200 | — | — |
| 2024-08-12 | $17.03 | $332.46 | 11,300 | — | — |
| 2024-08-09 | $16.94 | $330.70 | 25,700 | — | — |
| 2024-08-08 | $16.43 | $320.75 | 12,000 | — | — |
| 2024-08-07 | $15.93 | $310.99 | 40,600 | — | — |
| 2024-08-06 | $16.80 | $327.97 | 46,700 | — | — |
| 2024-08-05 | $17.01 | $332.07 | 35,000 | — | — |
| 2024-08-02 | $17.28 | $337.34 | 35,300 | — | — |
| 2024-08-01 | $17.39 | $339.49 | 14,800 | — | — |
| 2024-07-31 | $17.58 | $343.20 | 21,800 | — | — |
| 2024-07-30 | $17.12 | $334.22 | 19,500 | — | — |
| 2024-07-29 | $17.54 | $336.56 | 27,300 | — | — |
| 2024-07-26 | $17.70 | $339.63 | 27,300 | — | — |
| 2024-07-25 | $17.80 | $341.55 | 40,700 | — | — |
| 2024-07-24 | $17.39 | $333.68 | 20,600 | — | — |
| 2024-07-23 | $17.41 | $334.07 | 26,100 | — | — |
| 2024-07-22 | $17.50 | $335.79 | 18,500 | — | — |
| 2024-07-19 | $17.36 | $333.11 | 10,300 | — | — |
| 2024-07-18 | $17.59 | $337.52 | 14,800 | — | — |
| 2024-07-17 | $17.81 | $341.74 | 2,500 | — | — |
| 2024-07-16 | $17.72 | $340.01 | 36,400 | — | — |
| 2024-07-15 | $17.60 | $337.71 | 18,400 | — | — |
| 2024-07-12 | $17.45 | $334.83 | 9,000 | — | — |
| 2024-07-11 | $17.28 | $331.57 | 12,200 | — | — |
| 2024-07-10 | $17.28 | $331.57 | 6,200 | — | — |
| 2024-07-09 | $17.07 | $327.54 | 20,500 | — | — |
| 2024-07-08 | $17.51 | $335.98 | 11,100 | — | — |
| 2024-07-05 | $17.73 | $340.21 | 17,700 | — | — |
| 2024-07-03 | $17.68 | $339.25 | 9,700 | — | — |
| 2024-07-02 | $17.54 | $336.56 | 12,200 | — | — |
| 2024-07-01 | $17.44 | $334.64 | 13,700 | — | — |
| 2024-06-28 | $17.23 | $330.61 | 15,000 | — | — |
| 2024-06-27 | $17.49 | $335.60 | 6,900 | — | — |
| 2024-06-26 | $17.63 | $338.29 | 22,100 | — | — |
| 2024-06-25 | $17.11 | $328.31 | 9,600 | — | — |
| 2024-06-24 | $17.39 | $333.68 | 17,700 | — | — |
| 2024-06-21 | $17.06 | $327.35 | 12,500 | — | — |
| 2024-06-20 | $17.40 | $333.87 | 26,300 | — | — |
| 2024-06-18 | $17.25 | $331.00 | 18,300 | — | — |
| 2024-06-17 | $17.29 | $331.76 | 16,400 | — | — |
| 2024-06-14 | $17.44 | $334.64 | 24,800 | — | — |
| 2024-06-13 | $16.85 | $323.32 | 23,600 | — | — |
| 2024-06-12 | $17.34 | $332.72 | 23,000 | — | — |
| 2024-06-11 | $17.14 | $328.89 | 14,800 | — | — |
| 2024-06-10 | $17.21 | $330.23 | 17,400 | — | — |
| 2024-06-07 | $17.55 | $336.75 | 13,500 | — | — |
| 2024-06-06 | $17.63 | $338.29 | 12,500 | — | — |
| 2024-06-05 | $18.10 | $347.31 | 16,600 | — | — |
| 2024-06-04 | $17.81 | $341.74 | 30,800 | — | — |
| 2024-06-03 | $18.52 | $355.36 | 32,400 | — | — |
| 2024-05-31 | $17.72 | $340.01 | 25,300 | — | — |
| 2024-05-30 | $17.16 | $329.27 | 15,600 | — | — |
| 2024-05-29 | $16.96 | $325.43 | 25,100 | — | — |
| 2024-05-28 | $16.92 | $324.66 | 12,400 | — | — |
| 2024-05-24 | $17.32 | $332.34 | 6,200 | — | — |
| 2024-05-23 | $17.29 | $331.76 | 11,000 | — | — |
| 2024-05-22 | $17.64 | $338.48 | 15,400 | — | — |
| 2024-05-21 | $17.97 | $344.81 | 33,000 | — | — |
| 2024-05-20 | $17.95 | $344.43 | 32,000 | — | — |
| 2024-05-17 | $17.75 | $340.59 | 16,700 | — | — |
| 2024-05-16 | $17.68 | $339.25 | 45,100 | — | — |
| 2024-05-15 | $17.24 | $330.80 | 18,200 | — | — |
| 2024-05-14 | $16.93 | $324.86 | 15,200 | — | — |
| 2024-05-13 | $16.88 | $323.90 | 23,100 | — | — |
| 2024-05-10 | $16.68 | $320.06 | 23,200 | — | — |
| 2024-05-09 | $16.68 | $320.06 | 10,300 | — | — |
| 2024-05-08 | $16.73 | $321.02 | 13,100 | — | — |
| 2024-05-07 | $16.84 | $323.13 | 16,500 | — | — |
| 2024-05-06 | $16.96 | $325.43 | 12,300 | — | — |
| 2024-05-03 | $16.66 | $319.67 | 22,400 | — | — |
| 2024-05-02 | $16.85 | $323.32 | 16,100 | — | — |
| 2024-05-01 | $16.63 | $319.10 | 30,300 | — | — |
| 2024-04-30 | $16.08 | $308.55 | 46,400 | — | — |
| 2024-04-29 | $16.93 | $324.86 | 12,800 | — | — |
| 2024-04-26 | $17.31 | $326.58 | 11,700 | — | — |
| 2024-04-25 | $17.26 | $325.64 | 20,100 | — | — |
| 2024-04-24 | $17.27 | $325.83 | 12,700 | — | — |
| 2024-04-23 | $17.42 | $328.66 | 30,800 | — | — |
| 2024-04-22 | $17.65 | $333.00 | 26,100 | — | — |
| 2024-04-19 | $17.79 | $335.64 | 54,500 | — | — |
| 2024-04-18 | $17.07 | $322.05 | 26,000 | — | — |
| 2024-04-17 | $17.24 | $325.26 | 33,200 | — | — |
| 2024-04-16 | $17.27 | $325.83 | 27,000 | — | — |
| 2024-04-15 | $17.05 | $321.68 | 23,600 | — | — |
| 2024-04-12 | $17.22 | $324.88 | 28,700 | — | — |
| 2024-04-11 | $17.41 | $328.47 | 29,800 | — | — |
| 2024-04-10 | $17.36 | $327.53 | 26,300 | — | — |
| 2024-04-09 | $17.63 | $332.62 | 33,400 | — | — |
| 2024-04-08 | $17.60 | $332.05 | 47,800 | — | — |
| 2024-04-05 | $17.79 | $335.64 | 36,500 | — | — |
| 2024-04-04 | $17.85 | $336.77 | 34,600 | — | — |
| 2024-04-03 | $18.04 | $340.36 | 33,100 | — | — |
| 2024-04-02 | $18.02 | $339.98 | 31,400 | — | — |
| 2024-04-01 | $18.20 | $343.37 | 58,100 | — | — |
| 2024-03-28 | $17.70 | $333.94 | 78,200 | — | — |
| 2024-03-27 | $17.72 | $334.32 | 89,000 | — | — |
| 2024-03-26 | $17.57 | $331.49 | 55,400 | — | — |
| 2024-03-25 | $18.21 | $343.56 | 56,600 | — | — |
| 2024-03-22 | $18.78 | $354.32 | 24,300 | — | — |
| 2024-03-21 | $19.16 | $361.49 | 39,300 | — | — |
| 2024-03-20 | $19.45 | $366.96 | 78,900 | — | — |
| 2024-03-19 | $18.78 | $354.32 | 70,800 | — | — |
| 2024-03-18 | $18.27 | $344.69 | 34,800 | — | — |
| 2024-03-15 | $17.52 | $330.54 | 48,700 | — | — |
| 2024-03-14 | $17.37 | $327.71 | 31,400 | — | — |
| 2024-03-13 | $17.79 | $335.64 | 38,400 | — | — |
| 2024-03-12 | $17.84 | $336.58 | 30,800 | — | — |
| 2024-03-11 | $18.13 | $342.05 | 38,000 | — | — |
| 2024-03-08 | $18.27 | $344.69 | 21,000 | — | — |
| 2024-03-07 | $18.42 | $347.52 | 28,600 | — | — |
| 2024-03-06 | $18.07 | $340.92 | 73,600 | — | — |
| 2024-03-05 | $17.13 | $323.19 | 105,100 | — | — |
| 2024-03-04 | $17.20 | $324.51 | 84,100 | — | — |
| 2024-03-01 | $17.15 | $323.56 | 43,100 | — | — |
| 2024-02-29 | $17.41 | $328.47 | 36,600 | — | — |
| 2024-02-28 | $17.29 | $326.21 | 59,600 | — | — |
| 2024-02-27 | $17.69 | $333.75 | 48,600 | — | — |
| 2024-02-26 | $17.46 | $329.41 | 60,600 | — | — |
| 2024-02-23 | $17.80 | $335.83 | 24,000 | — | — |
| 2024-02-22 | $17.99 | $339.41 | 47,400 | — | — |
| 2024-02-21 | $18.37 | $346.58 | 21,800 | — | — |
| 2024-02-20 | $18.81 | $354.88 | 18,800 | — | — |
| 2024-02-16 | $19.17 | $361.67 | 23,500 | — | — |
| 2024-02-15 | $18.95 | $357.52 | 32,800 | — | — |
| 2024-02-14 | $18.41 | $347.34 | 18,500 | — | — |
| 2024-02-13 | $18.12 | $341.86 | 15,400 | — | — |
| 2024-02-12 | $18.50 | $349.03 | 20,500 | — | — |
| 2024-02-09 | $18.40 | $347.15 | 39,800 | — | — |
| 2024-02-08 | $18.50 | $349.03 | 36,500 | — | — |
| 2024-02-07 | $18.88 | $356.20 | 41,700 | — | — |
| 2024-02-06 | $19.27 | $363.56 | 37,500 | — | — |
| 2024-02-05 | $19.75 | $372.62 | 11,000 | — | — |
| 2024-02-02 | $20.56 | $387.90 | 51,900 | — | — |
| 2024-02-01 | $19.71 | $371.86 | 9,300 | — | — |
| 2024-01-31 | $19.51 | $368.09 | 15,400 | — | — |
| 2024-01-30 | $19.42 | $366.39 | 17,000 | — | — |
| 2024-01-29 | $19.85 | $374.50 | 14,400 | — | — |
| 2024-01-26 | $20.40 | $377.90 | 34,900 | — | — |
| 2024-01-25 | $20.88 | $386.79 | 7,100 | — | — |
| 2024-01-24 | $20.84 | $386.05 | 13,900 | — | — |
| 2024-01-23 | $20.27 | $375.49 | 21,800 | — | — |
| 2024-01-22 | $20.80 | $385.31 | 13,400 | — | — |
| 2024-01-19 | $20.71 | $383.64 | 12,200 | — | — |
| 2024-01-18 | $20.97 | $388.46 | 18,700 | — | — |
| 2024-01-17 | $20.80 | $385.31 | 23,500 | — | — |
| 2024-01-16 | $20.93 | $387.72 | 21,300 | — | — |
| 2024-01-12 | $20.94 | $387.90 | 32,200 | — | — |
| 2024-01-11 | $20.16 | $373.45 | 37,300 | — | — |
| 2024-01-10 | $19.83 | $367.34 | 22,300 | — | — |
| 2024-01-09 | $19.60 | $363.08 | 25,900 | — | — |
| 2024-01-08 | $19.84 | $367.53 | 10,900 | — | — |
| 2024-01-05 | $19.69 | $364.75 | 27,000 | — | — |
| 2024-01-04 | $19.74 | $365.67 | 29,100 | — | — |
| 2024-01-03 | $20.05 | $371.42 | 33,000 | — | — |
| 2024-01-02 | $19.89 | $368.45 | 22,700 | — | — |