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
- 1975-10-31 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 | $26.08 | $29.50 | 545,000 | — | — |
| 2024-12-30 | $25.69 | $29.06 | 806,900 | — | — |
| 2024-12-27 | $25.20 | $28.51 | 630,100 | — | — |
| 2024-12-26 | $25.31 | $28.63 | 622,500 | — | — |
| 2024-12-24 | $25.04 | $28.33 | 218,500 | — | — |
| 2024-12-23 | $24.79 | $28.04 | 551,400 | — | — |
| 2024-12-20 | $24.55 | $27.77 | 2,292,900 | — | — |
| 2024-12-19 | $24.24 | $27.42 | 685,700 | — | — |
| 2024-12-18 | $24.63 | $27.86 | 1,315,800 | — | — |
| 2024-12-17 | $25.29 | $28.61 | 914,700 | — | — |
| 2024-12-16 | $25.38 | $28.71 | 854,300 | — | — |
| 2024-12-13 | $25.87 | $29.27 | 778,200 | — | — |
| 2024-12-12 | $26.12 | $29.55 | 737,400 | — | — |
| 2024-12-11 | $27.20 | $30.77 | 685,400 | — | — |
| 2024-12-10 | $26.77 | $30.28 | 796,900 | — | — |
| 2024-12-09 | $26.94 | $30.48 | 781,900 | — | — |
| 2024-12-06 | $27.09 | $30.65 | 863,400 | — | — |
| 2024-12-05 | $28.36 | $32.08 | 889,600 | — | — |
| 2024-12-04 | $28.73 | $32.50 | 896,800 | — | — |
| 2024-12-03 | $30.42 | $34.41 | 675,900 | — | — |
| 2024-12-02 | $30.58 | $34.59 | 767,700 | — | — |
| 2024-11-29 | $29.98 | $33.91 | 439,900 | — | — |
| 2024-11-27 | $29.79 | $33.70 | 633,100 | — | — |
| 2024-11-26 | $29.29 | $33.13 | 677,200 | — | — |
| 2024-11-25 | $29.80 | $33.71 | 1,386,100 | — | — |
| 2024-11-22 | $30.03 | $33.97 | 770,100 | — | — |
| 2024-11-21 | $28.81 | $32.59 | 508,000 | — | — |
| 2024-11-20 | $27.97 | $31.64 | 495,800 | — | — |
| 2024-11-19 | $27.47 | $31.08 | 430,000 | — | — |
| 2024-11-18 | $27.46 | $31.06 | 1,000,700 | — | — |
| 2024-11-15 | $26.81 | $30.33 | 783,600 | — | — |
| 2024-11-14 | $27.55 | $31.17 | 780,000 | — | — |
| 2024-11-13 | $27.83 | $31.48 | 471,600 | — | — |
| 2024-11-12 | $28.30 | $32.01 | 712,500 | — | — |
| 2024-11-11 | $28.60 | $32.35 | 745,900 | — | — |
| 2024-11-08 | $27.90 | $31.56 | 650,300 | — | — |
| 2024-11-07 | $28.22 | $31.92 | 734,400 | — | — |
| 2024-11-06 | $29.00 | $32.81 | 1,317,700 | — | — |
| 2024-11-05 | $25.75 | $29.13 | 938,700 | — | — |
| 2024-11-04 | $25.45 | $28.79 | 814,800 | — | — |
| 2024-11-01 | $24.44 | $27.65 | 767,000 | — | — |
| 2024-10-31 | $24.40 | $27.60 | 831,100 | — | — |
| 2024-10-30 | $24.74 | $27.99 | 706,100 | — | — |
| 2024-10-29 | $24.75 | $28.00 | 769,000 | — | — |
| 2024-10-28 | $24.90 | $28.17 | 826,600 | — | — |
| 2024-10-25 | $25.43 | $28.77 | 1,305,400 | — | — |
| 2024-10-24 | $24.63 | $27.86 | 1,707,400 | — | — |
| 2024-10-23 | $23.23 | $26.28 | 892,200 | — | — |
| 2024-10-22 | $23.87 | $27.00 | 627,000 | — | — |
| 2024-10-21 | $24.18 | $27.35 | 738,700 | — | — |
| 2024-10-18 | $24.09 | $27.25 | 731,800 | — | — |
| 2024-10-17 | $25.04 | $28.33 | 827,600 | — | — |
| 2024-10-16 | $25.00 | $28.28 | 585,500 | — | — |
| 2024-10-15 | $24.75 | $28.00 | 623,600 | — | — |
| 2024-10-14 | $25.74 | $29.12 | 400,600 | — | — |
| 2024-10-11 | $26.18 | $29.62 | 545,800 | — | — |
| 2024-10-10 | $25.80 | $29.19 | 692,500 | — | — |
| 2024-10-09 | $25.55 | $28.90 | 661,000 | — | — |
| 2024-10-08 | $25.64 | $29.01 | 669,100 | — | — |
| 2024-10-07 | $26.37 | $29.83 | 501,400 | — | — |
| 2024-10-04 | $26.54 | $30.02 | 501,100 | — | — |
| 2024-10-03 | $26.18 | $29.62 | 690,900 | — | — |
| 2024-10-02 | $25.64 | $29.01 | 625,100 | — | — |
| 2024-10-01 | $25.42 | $28.76 | 753,200 | — | — |
| 2024-09-30 | $24.87 | $28.13 | 972,800 | — | — |
| 2024-09-27 | $24.78 | $28.03 | 866,500 | — | — |
| 2024-09-26 | $24.04 | $27.20 | 1,088,200 | — | — |
| 2024-09-25 | $25.06 | $28.35 | 694,800 | — | — |
| 2024-09-24 | $26.10 | $29.53 | 708,500 | — | — |
| 2024-09-23 | $26.35 | $29.81 | 525,200 | — | — |
| 2024-09-20 | $26.02 | $29.43 | 2,053,800 | — | — |
| 2024-09-19 | $25.86 | $29.25 | 591,200 | — | — |
| 2024-09-18 | $25.01 | $28.29 | 736,700 | — | — |
| 2024-09-17 | $25.50 | $28.85 | 1,208,500 | — | — |
| 2024-09-16 | $23.95 | $27.09 | 962,500 | — | — |
| 2024-09-13 | $23.20 | $26.24 | 1,132,400 | — | — |
| 2024-09-12 | $22.85 | $25.85 | 657,400 | — | — |
| 2024-09-11 | $22.48 | $25.43 | 598,400 | — | — |
| 2024-09-10 | $22.41 | $25.35 | 681,100 | — | — |
| 2024-09-09 | $23.44 | $26.52 | 873,300 | — | — |
| 2024-09-06 | $23.60 | $26.70 | 734,700 | — | — |
| 2024-09-05 | $24.79 | $28.04 | 530,300 | — | — |
| 2024-09-04 | $24.76 | $28.01 | 729,800 | — | — |
| 2024-09-03 | $25.05 | $28.34 | 859,600 | — | — |
| 2024-08-30 | $26.99 | $30.53 | 469,900 | — | — |
| 2024-08-29 | $27.29 | $30.87 | 470,900 | — | — |
| 2024-08-28 | $27.05 | $30.60 | 396,900 | — | — |
| 2024-08-27 | $27.06 | $30.61 | 462,000 | — | — |
| 2024-08-26 | $27.31 | $30.89 | 637,300 | — | — |
| 2024-08-23 | $26.85 | $30.37 | 734,500 | — | — |
| 2024-08-22 | $25.73 | $29.11 | 445,800 | — | — |
| 2024-08-21 | $26.02 | $29.43 | 555,700 | — | — |
| 2024-08-20 | $26.03 | $29.45 | 477,900 | — | — |
| 2024-08-19 | $27.13 | $30.69 | 537,500 | — | — |
| 2024-08-16 | $27.11 | $30.67 | 452,600 | — | — |
| 2024-08-15 | $27.05 | $30.60 | 996,700 | — | — |
| 2024-08-14 | $26.45 | $29.92 | 675,100 | — | — |
| 2024-08-13 | $26.50 | $29.98 | 778,900 | — | — |
| 2024-08-12 | $26.77 | $30.28 | 585,200 | — | — |
| 2024-08-09 | $26.36 | $29.82 | 618,700 | — | — |
| 2024-08-08 | $26.16 | $29.59 | 806,400 | — | — |
| 2024-08-07 | $25.02 | $28.30 | 974,600 | — | — |
| 2024-08-06 | $25.05 | $28.34 | 823,600 | — | — |
| 2024-08-05 | $25.20 | $28.51 | 957,000 | — | — |
| 2024-08-02 | $26.43 | $29.90 | 976,700 | — | — |
| 2024-08-01 | $28.98 | $32.78 | 842,900 | — | — |
| 2024-07-31 | $30.02 | $33.96 | 971,400 | — | — |
| 2024-07-30 | $29.14 | $32.96 | 865,700 | — | — |
| 2024-07-29 | $29.06 | $32.87 | 1,007,400 | — | — |
| 2024-07-26 | $29.75 | $33.65 | 1,688,800 | — | — |
| 2024-07-25 | $28.95 | $32.75 | 2,597,500 | — | — |
| 2024-07-24 | $25.45 | $28.79 | 1,267,300 | — | — |
| 2024-07-23 | $26.21 | $29.65 | 1,010,100 | — | — |
| 2024-07-22 | $26.15 | $29.58 | 558,100 | — | — |
| 2024-07-19 | $25.88 | $29.28 | 816,800 | — | — |
| 2024-07-18 | $26.29 | $29.74 | 880,300 | — | — |
| 2024-07-17 | $26.37 | $29.83 | 993,900 | — | — |
| 2024-07-16 | $26.67 | $30.17 | 964,800 | — | — |
| 2024-07-15 | $26.18 | $29.62 | 1,071,800 | — | — |
| 2024-07-12 | $25.08 | $28.37 | 844,500 | — | — |
| 2024-07-11 | $25.14 | $28.44 | 579,900 | — | — |
| 2024-07-10 | $24.16 | $27.33 | 493,600 | — | — |
| 2024-07-09 | $24.00 | $27.15 | 558,400 | — | — |
| 2024-07-08 | $24.30 | $27.49 | 781,700 | — | — |
| 2024-07-05 | $23.83 | $26.96 | 634,100 | — | — |
| 2024-07-03 | $24.03 | $27.18 | 329,400 | — | — |
| 2024-07-02 | $23.78 | $26.90 | 673,000 | — | — |
| 2024-07-01 | $23.52 | $26.61 | 851,900 | — | — |
| 2024-06-28 | $23.66 | $26.77 | 2,082,500 | — | — |
| 2024-06-27 | $22.99 | $26.01 | 496,200 | — | — |
| 2024-06-26 | $22.67 | $25.65 | 637,700 | — | — |
| 2024-06-25 | $22.81 | $25.80 | 493,400 | — | — |
| 2024-06-24 | $22.64 | $25.61 | 616,200 | — | — |
| 2024-06-21 | $22.02 | $24.91 | 1,904,100 | — | — |
| 2024-06-20 | $21.72 | $24.57 | 653,300 | — | — |
| 2024-06-18 | $21.72 | $24.57 | 798,200 | — | — |
| 2024-06-17 | $21.38 | $24.19 | 525,800 | — | — |
| 2024-06-14 | $21.13 | $23.90 | 685,500 | — | — |
| 2024-06-13 | $21.64 | $24.48 | 866,000 | — | — |
| 2024-06-12 | $22.06 | $24.96 | 682,400 | — | — |
| 2024-06-11 | $21.46 | $24.28 | 638,200 | — | — |
| 2024-06-10 | $21.57 | $24.40 | 727,300 | — | — |
| 2024-06-07 | $20.86 | $23.60 | 536,000 | — | — |
| 2024-06-06 | $21.06 | $23.82 | 767,900 | — | — |
| 2024-06-05 | $21.14 | $23.91 | 446,800 | — | — |
| 2024-06-04 | $21.14 | $23.91 | 1,174,100 | — | — |
| 2024-06-03 | $21.75 | $24.60 | 1,501,200 | — | — |
| 2024-05-31 | $23.68 | $26.79 | 2,867,300 | — | — |
| 2024-05-30 | $23.67 | $26.78 | 468,900 | — | — |
| 2024-05-29 | $23.38 | $26.45 | 470,700 | — | — |
| 2024-05-28 | $23.84 | $26.97 | 663,200 | — | — |
| 2024-05-24 | $23.26 | $26.31 | 551,900 | — | — |
| 2024-05-23 | $22.76 | $25.75 | 789,600 | — | — |
| 2024-05-22 | $23.18 | $26.22 | 1,215,600 | — | — |
| 2024-05-21 | $24.28 | $27.47 | 1,162,900 | — | — |
| 2024-05-20 | $24.03 | $27.18 | 895,300 | — | — |
| 2024-05-17 | $23.72 | $26.83 | 436,900 | — | — |
| 2024-05-16 | $23.53 | $26.62 | 603,400 | — | — |
| 2024-05-15 | $23.49 | $26.57 | 473,000 | — | — |
| 2024-05-14 | $23.49 | $26.57 | 1,000,600 | — | — |
| 2024-05-13 | $23.30 | $26.36 | 571,000 | — | — |
| 2024-05-10 | $23.26 | $26.31 | 816,100 | — | — |
| 2024-05-09 | $23.75 | $26.87 | 690,900 | — | — |
| 2024-05-08 | $23.37 | $26.44 | 587,900 | — | — |
| 2024-05-07 | $23.39 | $26.46 | 685,800 | — | — |
| 2024-05-06 | $23.51 | $26.60 | 520,900 | — | — |
| 2024-05-03 | $22.89 | $25.89 | 972,200 | — | — |
| 2024-05-02 | $22.52 | $25.48 | 794,200 | — | — |
| 2024-05-01 | $22.22 | $25.14 | 873,300 | — | — |
| 2024-04-30 | $22.91 | $25.92 | 1,240,400 | — | — |
| 2024-04-29 | $24.36 | $27.56 | 1,006,700 | — | — |
| 2024-04-26 | $24.90 | $28.17 | 1,100,600 | — | — |
| 2024-04-25 | $24.55 | $27.77 | 1,719,700 | — | — |
| 2024-04-24 | $23.05 | $26.08 | 1,044,600 | — | — |
| 2024-04-23 | $23.21 | $26.26 | 999,400 | — | — |
| 2024-04-22 | $22.63 | $25.60 | 778,600 | — | — |
| 2024-04-19 | $22.60 | $25.57 | 895,400 | — | — |
| 2024-04-18 | $22.28 | $25.20 | 698,400 | — | — |
| 2024-04-17 | $22.53 | $25.49 | 712,900 | — | — |
| 2024-04-16 | $22.97 | $25.98 | 594,000 | — | — |
| 2024-04-15 | $23.44 | $26.52 | 669,600 | — | — |
| 2024-04-12 | $23.97 | $27.12 | 960,400 | — | — |
| 2024-04-11 | $24.51 | $27.73 | 586,000 | — | — |
| 2024-04-10 | $24.42 | $27.62 | 1,464,000 | — | — |
| 2024-04-09 | $24.52 | $27.74 | 933,500 | — | — |
| 2024-04-08 | $25.06 | $28.35 | 967,300 | — | — |
| 2024-04-05 | $25.20 | $28.51 | 1,267,900 | — | — |
| 2024-04-04 | $24.99 | $28.27 | 897,600 | — | — |
| 2024-04-03 | $25.51 | $28.86 | 1,354,400 | — | — |
| 2024-04-02 | $24.79 | $28.04 | 1,259,900 | — | — |
| 2024-04-01 | $23.45 | $26.53 | 460,600 | — | — |
| 2024-03-28 | $23.40 | $26.47 | 718,900 | — | — |
| 2024-03-27 | $23.33 | $26.39 | 686,500 | — | — |
| 2024-03-26 | $22.84 | $25.84 | 730,800 | — | — |
| 2024-03-25 | $23.32 | $26.38 | 720,200 | — | — |
| 2024-03-22 | $22.65 | $25.62 | 536,400 | — | — |
| 2024-03-21 | $22.57 | $25.53 | 947,700 | — | — |
| 2024-03-20 | $22.07 | $24.97 | 991,000 | — | — |
| 2024-03-19 | $22.29 | $25.22 | 776,200 | — | — |
| 2024-03-18 | $21.79 | $24.65 | 683,700 | — | — |
| 2024-03-15 | $21.79 | $24.65 | 2,017,700 | — | — |
| 2024-03-14 | $21.18 | $23.96 | 904,000 | — | — |
| 2024-03-13 | $20.91 | $23.65 | 720,900 | — | — |
| 2024-03-12 | $20.45 | $23.13 | 445,500 | — | — |
| 2024-03-11 | $20.52 | $23.21 | 634,300 | — | — |
| 2024-03-08 | $20.57 | $23.27 | 587,100 | — | — |
| 2024-03-07 | $20.42 | $23.10 | 574,300 | — | — |
| 2024-03-06 | $20.06 | $22.69 | 600,600 | — | — |
| 2024-03-05 | $20.13 | $22.77 | 648,500 | — | — |
| 2024-03-04 | $20.37 | $23.04 | 887,500 | — | — |
| 2024-03-01 | $20.64 | $23.35 | 838,600 | — | — |
| 2024-02-29 | $19.76 | $22.35 | 1,747,200 | — | — |
| 2024-02-28 | $20.77 | $23.50 | 725,500 | — | — |
| 2024-02-27 | $21.38 | $24.19 | 920,100 | — | — |
| 2024-02-26 | $21.91 | $24.79 | 947,400 | — | — |
| 2024-02-23 | $21.97 | $24.85 | 1,712,600 | — | — |
| 2024-02-22 | $22.53 | $25.49 | 928,100 | — | — |
| 2024-02-21 | $21.92 | $24.80 | 469,900 | — | — |
| 2024-02-20 | $21.68 | $24.53 | 801,600 | — | — |
| 2024-02-16 | $22.05 | $24.94 | 812,800 | — | — |
| 2024-02-15 | $21.79 | $24.65 | 706,200 | — | — |
| 2024-02-14 | $20.77 | $23.50 | 557,000 | — | — |
| 2024-02-13 | $20.70 | $23.42 | 694,900 | — | — |
| 2024-02-12 | $21.19 | $23.97 | 590,800 | — | — |
| 2024-02-09 | $20.63 | $23.34 | 569,000 | — | — |
| 2024-02-08 | $20.49 | $23.18 | 576,500 | — | — |
| 2024-02-07 | $20.03 | $22.66 | 628,400 | — | — |
| 2024-02-06 | $20.25 | $22.91 | 503,800 | — | — |
| 2024-02-05 | $20.22 | $22.87 | 708,400 | — | — |
| 2024-02-02 | $20.16 | $22.81 | 941,800 | — | — |
| 2024-02-01 | $20.87 | $23.61 | 1,269,100 | — | — |
| 2024-01-31 | $20.78 | $23.51 | 1,021,000 | — | — |
| 2024-01-30 | $21.35 | $24.15 | 1,080,300 | — | — |
| 2024-01-29 | $21.59 | $24.42 | 410,900 | — | — |
| 2024-01-26 | $21.51 | $24.33 | 429,200 | — | — |
| 2024-01-25 | $21.25 | $24.04 | 820,400 | — | — |
| 2024-01-24 | $20.86 | $23.60 | 1,161,400 | — | — |
| 2024-01-23 | $20.68 | $23.39 | 713,400 | — | — |
| 2024-01-22 | $20.59 | $23.29 | 813,900 | — | — |
| 2024-01-19 | $20.21 | $22.86 | 825,400 | — | — |
| 2024-01-18 | $20.03 | $22.66 | 625,800 | — | — |
| 2024-01-17 | $19.44 | $21.99 | 715,500 | — | — |
| 2024-01-16 | $19.33 | $21.87 | 683,000 | — | — |
| 2024-01-12 | $19.70 | $22.29 | 677,300 | — | — |
| 2024-01-11 | $19.17 | $21.69 | 709,600 | — | — |
| 2024-01-10 | $19.11 | $21.62 | 648,800 | — | — |
| 2024-01-09 | $19.50 | $22.06 | 677,800 | — | — |
| 2024-01-08 | $20.41 | $23.09 | 705,000 | — | — |
| 2024-01-05 | $20.76 | $23.48 | 669,500 | — | — |
| 2024-01-04 | $20.21 | $22.86 | 588,700 | — | — |
| 2024-01-03 | $20.62 | $23.33 | 1,019,400 | — | — |
| 2024-01-02 | $20.65 | $23.36 | 578,000 | — | — |