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 | $24.24 | $165.95 | 322,400 | — | — |
| 2024-12-30 | $24.06 | $164.72 | 302,000 | — | — |
| 2024-12-27 | $24.47 | $167.53 | 329,300 | — | — |
| 2024-12-26 | $25.24 | $172.80 | 354,300 | — | — |
| 2024-12-24 | $25.18 | $172.39 | 242,600 | — | — |
| 2024-12-23 | $25.04 | $171.43 | 468,200 | — | — |
| 2024-12-20 | $25.10 | $171.84 | 3,371,400 | — | — |
| 2024-12-19 | $23.13 | $158.35 | 984,700 | — | — |
| 2024-12-18 | $24.48 | $167.60 | 1,090,100 | — | — |
| 2024-12-17 | $26.44 | $181.02 | 909,500 | — | — |
| 2024-12-16 | $27.77 | $190.12 | 921,100 | — | — |
| 2024-12-13 | $28.23 | $192.72 | 2,147,100 | — | — |
| 2024-12-12 | $28.91 | $197.37 | 597,400 | — | — |
| 2024-12-11 | $29.35 | $200.37 | 402,100 | — | — |
| 2024-12-10 | $28.86 | $197.02 | 252,000 | — | — |
| 2024-12-09 | $29.41 | $200.78 | 345,300 | — | — |
| 2024-12-06 | $29.19 | $199.28 | 226,000 | — | — |
| 2024-12-05 | $29.16 | $199.07 | 285,800 | — | — |
| 2024-12-04 | $29.58 | $201.94 | 421,800 | — | — |
| 2024-12-03 | $29.03 | $198.18 | 350,600 | — | — |
| 2024-12-02 | $29.59 | $202.01 | 333,300 | — | — |
| 2024-11-29 | $29.76 | $203.17 | 273,400 | — | — |
| 2024-11-27 | $28.81 | $196.68 | 438,900 | — | — |
| 2024-11-26 | $30.87 | $210.75 | 295,600 | — | — |
| 2024-11-25 | $31.51 | $215.12 | 444,300 | — | — |
| 2024-11-22 | $30.88 | $210.81 | 273,300 | — | — |
| 2024-11-21 | $30.07 | $205.28 | 251,300 | — | — |
| 2024-11-20 | $29.72 | $202.90 | 221,200 | — | — |
| 2024-11-19 | $29.89 | $204.06 | 202,500 | — | — |
| 2024-11-18 | $30.05 | $205.15 | 251,800 | — | — |
| 2024-11-15 | $29.95 | $204.47 | 172,100 | — | — |
| 2024-11-14 | $30.47 | $208.02 | 320,400 | — | — |
| 2024-11-13 | $30.71 | $209.65 | 222,600 | — | — |
| 2024-11-12 | $30.63 | $209.11 | 264,300 | — | — |
| 2024-11-11 | $30.97 | $211.43 | 257,100 | — | — |
| 2024-11-08 | $30.51 | $208.29 | 302,100 | — | — |
| 2024-11-07 | $30.44 | $207.81 | 298,000 | — | — |
| 2024-11-06 | $31.15 | $212.66 | 423,600 | — | — |
| 2024-11-05 | $29.83 | $203.65 | 244,300 | — | — |
| 2024-11-04 | $29.14 | $198.94 | 174,200 | — | — |
| 2024-11-01 | $29.02 | $198.12 | 191,400 | — | — |
| 2024-10-31 | $29.06 | $198.39 | 219,400 | — | — |
| 2024-10-30 | $29.41 | $200.78 | 206,900 | — | — |
| 2024-10-29 | $29.31 | $200.10 | 239,400 | — | — |
| 2024-10-28 | $30.14 | $205.76 | 176,200 | — | — |
| 2024-10-25 | $29.34 | $200.30 | 253,400 | — | — |
| 2024-10-24 | $29.85 | $203.78 | 279,800 | — | — |
| 2024-10-23 | $29.56 | $201.80 | 645,500 | — | — |
| 2024-10-22 | $30.00 | $204.81 | 1,054,300 | — | — |
| 2024-10-21 | $30.22 | $206.31 | 397,200 | — | — |
| 2024-10-18 | $30.59 | $208.83 | 288,400 | — | — |
| 2024-10-17 | $30.27 | $206.65 | 402,900 | — | — |
| 2024-10-16 | $30.51 | $208.29 | 1,411,600 | — | — |
| 2024-10-15 | $29.07 | $198.46 | 289,700 | — | — |
| 2024-10-14 | $29.26 | $199.76 | 477,300 | — | — |
| 2024-10-11 | $28.46 | $194.29 | 318,700 | — | — |
| 2024-10-10 | $27.71 | $189.17 | 369,200 | — | — |
| 2024-10-09 | $28.03 | $191.36 | 330,900 | — | — |
| 2024-10-08 | $27.70 | $189.11 | 494,000 | — | — |
| 2024-10-07 | $27.69 | $189.04 | 401,800 | — | — |
| 2024-10-04 | $27.30 | $186.37 | 306,500 | — | — |
| 2024-10-03 | $26.53 | $181.12 | 272,400 | — | — |
| 2024-10-02 | $27.13 | $185.21 | 410,200 | — | — |
| 2024-10-01 | $27.53 | $187.94 | 308,400 | — | — |
| 2024-09-30 | $27.75 | $189.45 | 410,700 | — | — |
| 2024-09-27 | $27.66 | $188.83 | 287,700 | — | — |
| 2024-09-26 | $27.32 | $186.51 | 378,800 | — | — |
| 2024-09-25 | $26.95 | $183.99 | 525,200 | — | — |
| 2024-09-24 | $27.47 | $187.53 | 623,300 | — | — |
| 2024-09-23 | $27.64 | $188.70 | 664,300 | — | — |
| 2024-09-20 | $28.20 | $192.52 | 2,228,600 | — | — |
| 2024-09-19 | $28.44 | $194.16 | 712,200 | — | — |
| 2024-09-18 | $28.28 | $193.06 | 791,600 | — | — |
| 2024-09-17 | $28.16 | $192.25 | 516,800 | — | — |
| 2024-09-16 | $27.78 | $189.65 | 441,900 | — | — |
| 2024-09-13 | $27.52 | $187.33 | 480,100 | — | — |
| 2024-09-12 | $26.91 | $183.18 | 587,200 | — | — |
| 2024-09-11 | $26.15 | $178.00 | 679,000 | — | — |
| 2024-09-10 | $26.17 | $178.14 | 916,200 | — | — |
| 2024-09-09 | $27.04 | $184.06 | 967,500 | — | — |
| 2024-09-06 | $30.29 | $206.19 | 2,424,100 | — | — |
| 2024-09-05 | $24.86 | $169.22 | 554,600 | — | — |
| 2024-09-04 | $25.27 | $172.01 | 870,900 | — | — |
| 2024-09-03 | $25.64 | $174.53 | 435,400 | — | — |
| 2024-08-30 | $27.63 | $188.08 | 425,700 | — | — |
| 2024-08-29 | $27.32 | $185.97 | 379,100 | — | — |
| 2024-08-28 | $27.74 | $188.83 | 385,000 | — | — |
| 2024-08-27 | $28.10 | $191.28 | 272,600 | — | — |
| 2024-08-26 | $28.66 | $195.09 | 708,600 | — | — |
| 2024-08-23 | $28.86 | $196.45 | 592,300 | — | — |
| 2024-08-22 | $27.63 | $188.08 | 504,500 | — | — |
| 2024-08-21 | $27.81 | $189.30 | 791,000 | — | — |
| 2024-08-20 | $27.61 | $187.94 | 1,055,400 | — | — |
| 2024-08-19 | $27.81 | $189.30 | 1,717,000 | — | — |
| 2024-08-16 | $27.17 | $184.95 | 1,185,000 | — | — |
| 2024-08-15 | $27.40 | $186.51 | 1,118,500 | — | — |
| 2024-08-14 | $26.59 | $181.00 | 1,439,500 | — | — |
| 2024-08-13 | $26.59 | $181.00 | 471,300 | — | — |
| 2024-08-12 | $26.72 | $181.88 | 402,000 | — | — |
| 2024-08-09 | $26.57 | $180.86 | 681,300 | — | — |
| 2024-08-08 | $27.28 | $185.70 | 722,800 | — | — |
| 2024-08-07 | $27.75 | $188.90 | 438,100 | — | — |
| 2024-08-06 | $28.57 | $194.48 | 440,200 | — | — |
| 2024-08-05 | $28.46 | $193.73 | 547,700 | — | — |
| 2024-08-02 | $30.54 | $207.89 | 3,059,800 | — | — |
| 2024-08-01 | $31.83 | $216.67 | 760,500 | — | — |
| 2024-07-31 | $33.40 | $227.36 | 2,587,700 | — | — |
| 2024-07-30 | $33.45 | $227.70 | 502,800 | — | — |
| 2024-07-29 | $34.28 | $233.35 | 487,500 | — | — |
| 2024-07-26 | $34.07 | $231.92 | 322,600 | — | — |
| 2024-07-25 | $33.19 | $225.93 | 607,600 | — | — |
| 2024-07-24 | $32.08 | $218.37 | 344,200 | — | — |
| 2024-07-23 | $32.54 | $221.50 | 415,000 | — | — |
| 2024-07-22 | $31.24 | $212.65 | 332,800 | — | — |
| 2024-07-19 | $31.22 | $212.52 | 350,900 | — | — |
| 2024-07-18 | $30.81 | $209.73 | 450,100 | — | — |
| 2024-07-17 | $31.60 | $215.10 | 427,100 | — | — |
| 2024-07-16 | $30.66 | $208.70 | 552,900 | — | — |
| 2024-07-15 | $28.03 | $190.80 | 444,300 | — | — |
| 2024-07-12 | $27.89 | $189.85 | 444,500 | — | — |
| 2024-07-11 | $27.48 | $187.06 | 361,000 | — | — |
| 2024-07-10 | $26.24 | $178.62 | 253,200 | — | — |
| 2024-07-09 | $26.33 | $179.23 | 153,100 | — | — |
| 2024-07-08 | $26.82 | $182.57 | 229,500 | — | — |
| 2024-07-05 | $26.70 | $181.75 | 188,700 | — | — |
| 2024-07-03 | $26.91 | $183.18 | 172,000 | — | — |
| 2024-07-02 | $27.11 | $184.54 | 252,000 | — | — |
| 2024-07-01 | $26.66 | $181.48 | 308,800 | — | — |
| 2024-06-28 | $27.65 | $188.22 | 480,600 | — | — |
| 2024-06-27 | $28.22 | $192.10 | 195,500 | — | — |
| 2024-06-26 | $28.22 | $192.10 | 224,800 | — | — |
| 2024-06-25 | $27.81 | $189.30 | 200,300 | — | — |
| 2024-06-24 | $28.51 | $194.07 | 201,100 | — | — |
| 2024-06-21 | $28.70 | $195.36 | 596,500 | — | — |
| 2024-06-20 | $28.86 | $196.45 | 172,200 | — | — |
| 2024-06-18 | $29.43 | $200.33 | 202,800 | — | — |
| 2024-06-17 | $29.37 | $199.92 | 307,100 | — | — |
| 2024-06-14 | $28.72 | $195.50 | 197,000 | — | — |
| 2024-06-13 | $29.13 | $197.74 | 191,100 | — | — |
| 2024-06-12 | $29.63 | $201.14 | 214,700 | — | — |
| 2024-06-11 | $29.55 | $200.60 | 217,000 | — | — |
| 2024-06-10 | $30.21 | $205.08 | 338,000 | — | — |
| 2024-06-07 | $31.68 | $215.06 | 335,000 | — | — |
| 2024-06-06 | $30.47 | $206.84 | 210,200 | — | — |
| 2024-06-05 | $30.82 | $209.22 | 170,200 | — | — |
| 2024-06-04 | $31.14 | $211.39 | 557,500 | — | — |
| 2024-06-03 | $31.73 | $215.39 | 150,400 | — | — |
| 2024-05-31 | $32.96 | $223.74 | 338,400 | — | — |
| 2024-05-30 | $32.15 | $218.25 | 173,300 | — | — |
| 2024-05-29 | $31.70 | $215.19 | 304,800 | — | — |
| 2024-05-28 | $31.87 | $216.35 | 157,800 | — | — |
| 2024-05-24 | $32.50 | $220.62 | 142,100 | — | — |
| 2024-05-23 | $32.30 | $219.26 | 185,200 | — | — |
| 2024-05-22 | $32.52 | $220.76 | 127,300 | — | — |
| 2024-05-21 | $32.78 | $222.52 | 220,400 | — | — |
| 2024-05-20 | $32.75 | $222.32 | 148,600 | — | — |
| 2024-05-17 | $33.93 | $230.33 | 88,200 | — | — |
| 2024-05-16 | $34.20 | $232.16 | 176,700 | — | — |
| 2024-05-15 | $34.67 | $235.35 | 173,600 | — | — |
| 2024-05-14 | $34.90 | $236.91 | 111,000 | — | — |
| 2024-05-13 | $34.51 | $234.27 | 97,100 | — | — |
| 2024-05-10 | $34.75 | $235.90 | 101,300 | — | — |
| 2024-05-09 | $34.93 | $237.12 | 135,300 | — | — |
| 2024-05-08 | $34.62 | $235.01 | 123,100 | — | — |
| 2024-05-07 | $34.69 | $235.49 | 146,000 | — | — |
| 2024-05-06 | $35.11 | $238.34 | 146,600 | — | — |
| 2024-05-03 | $34.78 | $236.10 | 201,800 | — | — |
| 2024-05-02 | $34.22 | $232.30 | 262,200 | — | — |
| 2024-05-01 | $33.09 | $224.63 | 157,600 | — | — |
| 2024-04-30 | $33.22 | $225.51 | 242,400 | — | — |
| 2024-04-29 | $33.82 | $229.58 | 158,200 | — | — |
| 2024-04-26 | $33.81 | $229.51 | 164,800 | — | — |
| 2024-04-25 | $33.66 | $228.50 | 201,100 | — | — |
| 2024-04-24 | $33.70 | $228.77 | 332,400 | — | — |
| 2024-04-23 | $34.75 | $235.90 | 476,700 | — | — |
| 2024-04-22 | $33.69 | $228.70 | 348,000 | — | — |
| 2024-04-19 | $34.64 | $235.15 | 152,200 | — | — |
| 2024-04-18 | $34.24 | $232.43 | 120,100 | — | — |
| 2024-04-17 | $34.50 | $234.20 | 158,900 | — | — |
| 2024-04-16 | $35.47 | $240.78 | 150,900 | — | — |
| 2024-04-15 | $35.45 | $240.65 | 106,200 | — | — |
| 2024-04-12 | $35.87 | $243.50 | 286,200 | — | — |
| 2024-04-11 | $36.51 | $247.84 | 127,200 | — | — |
| 2024-04-10 | $36.61 | $248.52 | 184,400 | — | — |
| 2024-04-09 | $38.11 | $258.70 | 153,900 | — | — |
| 2024-04-08 | $38.60 | $262.03 | 160,000 | — | — |
| 2024-04-05 | $38.33 | $260.20 | 259,200 | — | — |
| 2024-04-04 | $37.72 | $256.06 | 160,200 | — | — |
| 2024-04-03 | $38.05 | $258.30 | 192,200 | — | — |
| 2024-04-02 | $37.16 | $252.26 | 280,700 | — | — |
| 2024-04-01 | $37.08 | $251.71 | 420,000 | — | — |
| 2024-03-28 | $38.43 | $260.88 | 286,100 | — | — |
| 2024-03-27 | $38.79 | $263.32 | 175,700 | — | — |
| 2024-03-26 | $37.95 | $257.62 | 146,900 | — | — |
| 2024-03-25 | $37.71 | $255.99 | 155,000 | — | — |
| 2024-03-22 | $37.86 | $257.01 | 142,800 | — | — |
| 2024-03-21 | $38.24 | $259.59 | 308,300 | — | — |
| 2024-03-20 | $37.34 | $253.48 | 302,600 | — | — |
| 2024-03-19 | $37.38 | $253.75 | 346,500 | — | — |
| 2024-03-18 | $35.73 | $242.55 | 213,700 | — | — |
| 2024-03-15 | $35.95 | $244.04 | 371,100 | — | — |
| 2024-03-14 | $34.98 | $237.46 | 137,700 | — | — |
| 2024-03-13 | $35.76 | $242.21 | 138,000 | — | — |
| 2024-03-12 | $34.93 | $236.59 | 150,000 | — | — |
| 2024-03-11 | $34.77 | $235.50 | 155,600 | — | — |
| 2024-03-08 | $33.92 | $229.75 | 219,600 | — | — |
| 2024-03-07 | $34.77 | $235.50 | 254,300 | — | — |
| 2024-03-06 | $34.71 | $235.10 | 103,800 | — | — |
| 2024-03-05 | $34.50 | $233.67 | 122,400 | — | — |
| 2024-03-04 | $34.93 | $236.59 | 99,900 | — | — |
| 2024-03-01 | $35.17 | $238.21 | 131,700 | — | — |
| 2024-02-29 | $34.58 | $234.22 | 119,100 | — | — |
| 2024-02-28 | $34.60 | $234.35 | 135,000 | — | — |
| 2024-02-27 | $34.46 | $233.40 | 114,100 | — | — |
| 2024-02-26 | $33.81 | $229.00 | 66,600 | — | — |
| 2024-02-23 | $33.77 | $228.73 | 74,100 | — | — |
| 2024-02-22 | $33.70 | $228.26 | 126,900 | — | — |
| 2024-02-21 | $32.89 | $222.77 | 84,800 | — | — |
| 2024-02-20 | $32.73 | $221.69 | 93,000 | — | — |
| 2024-02-16 | $33.45 | $226.56 | 94,300 | — | — |
| 2024-02-15 | $33.97 | $230.08 | 147,600 | — | — |
| 2024-02-14 | $33.25 | $225.21 | 100,200 | — | — |
| 2024-02-13 | $32.35 | $219.11 | 162,500 | — | — |
| 2024-02-12 | $33.80 | $228.93 | 138,200 | — | — |
| 2024-02-09 | $33.16 | $224.60 | 93,900 | — | — |
| 2024-02-08 | $32.36 | $219.18 | 92,600 | — | — |
| 2024-02-07 | $31.35 | $212.34 | 61,700 | — | — |
| 2024-02-06 | $31.11 | $210.71 | 48,300 | — | — |
| 2024-02-05 | $30.96 | $209.70 | 89,000 | — | — |
| 2024-02-02 | $31.66 | $214.44 | 88,800 | — | — |
| 2024-02-01 | $31.81 | $215.45 | 81,600 | — | — |
| 2024-01-31 | $31.22 | $211.46 | 157,600 | — | — |
| 2024-01-30 | $32.16 | $217.83 | 87,700 | — | — |
| 2024-01-29 | $31.94 | $216.34 | 87,900 | — | — |
| 2024-01-26 | $31.65 | $214.37 | 87,900 | — | — |
| 2024-01-25 | $31.42 | $212.81 | 96,200 | — | — |
| 2024-01-24 | $30.56 | $206.99 | 102,200 | — | — |
| 2024-01-23 | $30.94 | $209.56 | 142,800 | — | — |
| 2024-01-22 | $31.67 | $214.51 | 129,000 | — | — |
| 2024-01-19 | $31.07 | $210.44 | 101,900 | — | — |
| 2024-01-18 | $30.93 | $209.49 | 91,600 | — | — |
| 2024-01-17 | $30.67 | $207.73 | 100,900 | — | — |
| 2024-01-16 | $30.57 | $207.06 | 100,300 | — | — |
| 2024-01-12 | $30.69 | $207.87 | 87,900 | — | — |
| 2024-01-11 | $30.80 | $208.61 | 141,400 | — | — |
| 2024-01-10 | $30.99 | $209.90 | 141,800 | — | — |
| 2024-01-09 | $30.16 | $204.28 | 117,600 | — | — |
| 2024-01-08 | $30.61 | $207.33 | 96,300 | — | — |
| 2024-01-05 | $30.19 | $204.48 | 142,300 | — | — |
| 2024-01-04 | $30.69 | $207.87 | 250,100 | — | — |
| 2024-01-03 | $30.25 | $204.89 | 189,700 | — | — |
| 2024-01-02 | $31.20 | $211.32 | 294,000 | — | — |