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
- 1983-04-25 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 | $27.24 | $598.98 | 46,100 | — | — |
| 2024-12-30 | $27.07 | $595.24 | 65,000 | — | — |
| 2024-12-27 | $26.79 | $589.08 | 63,800 | — | — |
| 2024-12-26 | $27.23 | $598.76 | 26,300 | — | — |
| 2024-12-24 | $27.01 | $593.92 | 22,300 | — | — |
| 2024-12-23 | $26.75 | $588.20 | 74,300 | — | — |
| 2024-12-20 | $27.47 | $594.14 | 239,900 | — | — |
| 2024-12-19 | $27.38 | $592.19 | 87,900 | — | — |
| 2024-12-18 | $27.33 | $591.11 | 84,100 | — | — |
| 2024-12-17 | $28.77 | $622.26 | 65,100 | — | — |
| 2024-12-16 | $28.84 | $623.77 | 66,800 | — | — |
| 2024-12-13 | $28.87 | $624.42 | 87,100 | — | — |
| 2024-12-12 | $29.25 | $632.64 | 37,500 | — | — |
| 2024-12-11 | $29.11 | $629.61 | 53,000 | — | — |
| 2024-12-10 | $29.15 | $630.47 | 45,200 | — | — |
| 2024-12-09 | $29.06 | $628.53 | 47,500 | — | — |
| 2024-12-06 | $29.40 | $635.88 | 40,700 | — | — |
| 2024-12-05 | $29.51 | $638.26 | 51,300 | — | — |
| 2024-12-04 | $29.67 | $641.72 | 41,000 | — | — |
| 2024-12-03 | $29.66 | $641.50 | 42,000 | — | — |
| 2024-12-02 | $29.94 | $647.56 | 71,300 | — | — |
| 2024-11-29 | $30.07 | $650.37 | 32,800 | — | — |
| 2024-11-27 | $30.15 | $652.10 | 57,400 | — | — |
| 2024-11-26 | $29.51 | $638.26 | 37,500 | — | — |
| 2024-11-25 | $29.06 | $628.53 | 64,200 | — | — |
| 2024-11-22 | $28.78 | $622.47 | 30,100 | — | — |
| 2024-11-21 | $28.59 | $618.36 | 32,600 | — | — |
| 2024-11-20 | $28.46 | $615.55 | 29,400 | — | — |
| 2024-11-19 | $28.85 | $623.99 | 39,000 | — | — |
| 2024-11-18 | $28.39 | $614.04 | 35,400 | — | — |
| 2024-11-15 | $28.38 | $613.82 | 48,500 | — | — |
| 2024-11-14 | $28.15 | $608.85 | 43,300 | — | — |
| 2024-11-13 | $28.45 | $615.33 | 69,600 | — | — |
| 2024-11-12 | $28.29 | $611.87 | 83,400 | — | — |
| 2024-11-11 | $29.18 | $631.12 | 37,800 | — | — |
| 2024-11-08 | $28.91 | $625.28 | 41,400 | — | — |
| 2024-11-07 | $28.44 | $615.12 | 79,300 | — | — |
| 2024-11-06 | $28.82 | $623.34 | 132,400 | — | — |
| 2024-11-05 | $27.54 | $595.65 | 45,000 | — | — |
| 2024-11-04 | $26.82 | $580.08 | 34,500 | — | — |
| 2024-11-01 | $26.35 | $569.91 | 49,600 | — | — |
| 2024-10-31 | $26.70 | $577.48 | 48,600 | — | — |
| 2024-10-30 | $26.98 | $583.54 | 26,900 | — | — |
| 2024-10-29 | $26.83 | $580.30 | 36,500 | — | — |
| 2024-10-28 | $27.00 | $583.97 | 36,400 | — | — |
| 2024-10-25 | $26.82 | $580.08 | 39,600 | — | — |
| 2024-10-24 | $27.36 | $591.76 | 26,700 | — | — |
| 2024-10-23 | $27.40 | $592.62 | 29,100 | — | — |
| 2024-10-22 | $27.50 | $594.79 | 20,100 | — | — |
| 2024-10-21 | $27.25 | $589.38 | 34,500 | — | — |
| 2024-10-18 | $27.87 | $602.79 | 42,100 | — | — |
| 2024-10-17 | $27.73 | $599.76 | 26,700 | — | — |
| 2024-10-16 | $27.95 | $604.52 | 47,600 | — | — |
| 2024-10-15 | $27.52 | $595.22 | 51,900 | — | — |
| 2024-10-14 | $26.87 | $581.16 | 36,800 | — | — |
| 2024-10-11 | $26.90 | $581.81 | 52,600 | — | — |
| 2024-10-10 | $26.68 | $577.05 | 36,800 | — | — |
| 2024-10-09 | $26.96 | $583.11 | 21,300 | — | — |
| 2024-10-08 | $26.81 | $579.86 | 42,500 | — | — |
| 2024-10-07 | $26.89 | $581.59 | 36,800 | — | — |
| 2024-10-04 | $26.98 | $583.54 | 40,200 | — | — |
| 2024-10-03 | $27.04 | $584.84 | 41,800 | — | — |
| 2024-10-02 | $27.24 | $589.16 | 54,100 | — | — |
| 2024-10-01 | $27.39 | $592.41 | 51,000 | — | — |
| 2024-09-30 | $27.54 | $595.65 | 46,000 | — | — |
| 2024-09-27 | $27.45 | $593.71 | 65,000 | — | — |
| 2024-09-26 | $27.01 | $584.19 | 56,500 | — | — |
| 2024-09-25 | $27.15 | $587.22 | 73,400 | — | — |
| 2024-09-24 | $27.16 | $587.43 | 67,000 | — | — |
| 2024-09-23 | $28.16 | $599.33 | 101,500 | — | — |
| 2024-09-20 | $27.92 | $594.22 | 171,600 | — | — |
| 2024-09-19 | $28.35 | $603.37 | 43,600 | — | — |
| 2024-09-18 | $28.34 | $603.16 | 55,300 | — | — |
| 2024-09-17 | $28.30 | $602.31 | 63,700 | — | — |
| 2024-09-16 | $28.53 | $607.20 | 41,500 | — | — |
| 2024-09-13 | $28.23 | $600.82 | 56,700 | — | — |
| 2024-09-12 | $27.53 | $585.92 | 44,500 | — | — |
| 2024-09-11 | $26.86 | $571.66 | 36,600 | — | — |
| 2024-09-10 | $27.01 | $574.85 | 59,800 | — | — |
| 2024-09-09 | $26.63 | $566.77 | 35,600 | — | — |
| 2024-09-06 | $26.50 | $564.00 | 34,900 | — | — |
| 2024-09-05 | $26.61 | $566.34 | 33,000 | — | — |
| 2024-09-04 | $26.57 | $565.49 | 33,900 | — | — |
| 2024-09-03 | $26.47 | $563.36 | 40,400 | — | — |
| 2024-08-30 | $26.75 | $569.32 | 39,300 | — | — |
| 2024-08-29 | $26.87 | $571.87 | 43,000 | — | — |
| 2024-08-28 | $26.61 | $566.34 | 33,200 | — | — |
| 2024-08-27 | $26.66 | $567.40 | 64,600 | — | — |
| 2024-08-26 | $26.93 | $573.15 | 47,900 | — | — |
| 2024-08-23 | $26.52 | $564.42 | 49,200 | — | — |
| 2024-08-22 | $25.80 | $549.10 | 37,900 | — | — |
| 2024-08-21 | $26.26 | $558.89 | 33,600 | — | — |
| 2024-08-20 | $25.99 | $553.14 | 39,600 | — | — |
| 2024-08-19 | $25.88 | $550.80 | 53,500 | — | — |
| 2024-08-16 | $25.00 | $532.07 | 119,300 | — | — |
| 2024-08-15 | $24.80 | $527.82 | 34,400 | — | — |
| 2024-08-14 | $24.65 | $524.63 | 30,500 | — | — |
| 2024-08-13 | $24.75 | $526.75 | 43,000 | — | — |
| 2024-08-12 | $24.42 | $519.73 | 50,500 | — | — |
| 2024-08-09 | $25.03 | $532.71 | 35,700 | — | — |
| 2024-08-08 | $25.06 | $533.35 | 25,800 | — | — |
| 2024-08-07 | $24.85 | $528.88 | 47,800 | — | — |
| 2024-08-06 | $24.96 | $531.22 | 41,500 | — | — |
| 2024-08-05 | $24.46 | $520.58 | 98,600 | — | — |
| 2024-08-02 | $25.73 | $547.61 | 53,800 | — | — |
| 2024-08-01 | $25.81 | $549.31 | 55,300 | — | — |
| 2024-07-31 | $26.39 | $561.66 | 56,600 | — | — |
| 2024-07-30 | $26.51 | $564.21 | 28,900 | — | — |
| 2024-07-29 | $26.30 | $559.74 | 42,200 | — | — |
| 2024-07-26 | $26.80 | $570.38 | 53,600 | — | — |
| 2024-07-25 | $26.32 | $560.17 | 56,100 | — | — |
| 2024-07-24 | $26.05 | $554.42 | 51,100 | — | — |
| 2024-07-23 | $26.31 | $559.96 | 60,900 | — | — |
| 2024-07-22 | $25.84 | $549.95 | 63,200 | — | — |
| 2024-07-19 | $25.31 | $538.67 | 33,500 | — | — |
| 2024-07-18 | $25.57 | $544.21 | 44,200 | — | — |
| 2024-07-17 | $26.02 | $553.78 | 72,400 | — | — |
| 2024-07-16 | $25.60 | $544.84 | 75,700 | — | — |
| 2024-07-15 | $24.95 | $531.01 | 73,800 | — | — |
| 2024-07-12 | $24.31 | $517.39 | 59,400 | — | — |
| 2024-07-11 | $24.21 | $515.26 | 80,200 | — | — |
| 2024-07-10 | $23.37 | $497.38 | 47,900 | — | — |
| 2024-07-09 | $23.27 | $495.26 | 54,700 | — | — |
| 2024-07-08 | $23.41 | $498.23 | 47,500 | — | — |
| 2024-07-05 | $23.29 | $495.68 | 48,600 | — | — |
| 2024-07-03 | $23.24 | $494.62 | 43,900 | — | — |
| 2024-07-02 | $23.11 | $491.85 | 58,300 | — | — |
| 2024-07-01 | $22.99 | $489.30 | 50,000 | — | — |
| 2024-06-28 | $23.48 | $499.72 | 191,900 | — | — |
| 2024-06-27 | $23.00 | $489.51 | 32,900 | — | — |
| 2024-06-26 | $22.81 | $485.46 | 55,300 | — | — |
| 2024-06-25 | $23.02 | $489.93 | 68,600 | — | — |
| 2024-06-24 | $24.14 | $504.19 | 80,800 | — | — |
| 2024-06-21 | $23.80 | $497.09 | 112,200 | — | — |
| 2024-06-20 | $23.91 | $499.39 | 48,100 | — | — |
| 2024-06-18 | $24.10 | $503.36 | 40,500 | — | — |
| 2024-06-17 | $23.79 | $496.88 | 33,400 | — | — |
| 2024-06-14 | $23.60 | $492.92 | 72,300 | — | — |
| 2024-06-13 | $23.63 | $493.54 | 27,200 | — | — |
| 2024-06-12 | $23.71 | $495.21 | 51,500 | — | — |
| 2024-06-11 | $23.56 | $492.08 | 21,600 | — | — |
| 2024-06-10 | $23.63 | $493.54 | 41,100 | — | — |
| 2024-06-07 | $23.48 | $490.41 | 25,200 | — | — |
| 2024-06-06 | $23.72 | $495.42 | 26,400 | — | — |
| 2024-06-05 | $23.70 | $495.00 | 20,600 | — | — |
| 2024-06-04 | $23.56 | $492.08 | 27,100 | — | — |
| 2024-06-03 | $23.54 | $491.66 | 41,400 | — | — |
| 2024-05-31 | $23.47 | $490.20 | 73,900 | — | — |
| 2024-05-30 | $23.32 | $487.07 | 23,100 | — | — |
| 2024-05-29 | $22.72 | $474.54 | 31,600 | — | — |
| 2024-05-28 | $23.19 | $484.35 | 34,700 | — | — |
| 2024-05-24 | $23.11 | $482.68 | 44,400 | — | — |
| 2024-05-23 | $23.18 | $484.14 | 63,100 | — | — |
| 2024-05-22 | $23.65 | $493.96 | 36,400 | — | — |
| 2024-05-21 | $23.96 | $500.43 | 30,600 | — | — |
| 2024-05-20 | $23.94 | $500.02 | 38,900 | — | — |
| 2024-05-17 | $24.20 | $505.45 | 38,300 | — | — |
| 2024-05-16 | $23.94 | $500.02 | 39,500 | — | — |
| 2024-05-15 | $23.95 | $500.23 | 27,400 | — | — |
| 2024-05-14 | $23.74 | $495.84 | 42,600 | — | — |
| 2024-05-13 | $23.57 | $492.29 | 31,300 | — | — |
| 2024-05-10 | $23.99 | $501.06 | 28,900 | — | — |
| 2024-05-09 | $24.06 | $502.52 | 49,900 | — | — |
| 2024-05-08 | $23.50 | $490.83 | 30,100 | — | — |
| 2024-05-07 | $23.45 | $489.78 | 56,000 | — | — |
| 2024-05-06 | $23.44 | $489.57 | 36,400 | — | — |
| 2024-05-03 | $23.15 | $483.52 | 30,300 | — | — |
| 2024-05-02 | $23.23 | $485.19 | 59,900 | — | — |
| 2024-05-01 | $23.09 | $482.26 | 37,800 | — | — |
| 2024-04-30 | $22.91 | $478.50 | 54,800 | — | — |
| 2024-04-29 | $22.94 | $479.13 | 44,600 | — | — |
| 2024-04-26 | $22.73 | $474.74 | 32,500 | — | — |
| 2024-04-25 | $22.62 | $472.45 | 52,600 | — | — |
| 2024-04-24 | $22.76 | $475.37 | 30,500 | — | — |
| 2024-04-23 | $22.78 | $475.79 | 52,100 | — | — |
| 2024-04-22 | $22.61 | $472.24 | 36,500 | — | — |
| 2024-04-19 | $22.14 | $462.42 | 61,300 | — | — |
| 2024-04-18 | $21.75 | $454.28 | 59,400 | — | — |
| 2024-04-17 | $21.41 | $447.17 | 34,200 | — | — |
| 2024-04-16 | $21.30 | $444.88 | 51,100 | — | — |
| 2024-04-15 | $21.57 | $450.52 | 73,900 | — | — |
| 2024-04-12 | $22.03 | $460.12 | 39,000 | — | — |
| 2024-04-11 | $22.20 | $463.67 | 56,500 | — | — |
| 2024-04-10 | $22.03 | $460.12 | 71,600 | — | — |
| 2024-04-09 | $22.99 | $480.17 | 25,900 | — | — |
| 2024-04-08 | $22.91 | $478.50 | 33,000 | — | — |
| 2024-04-05 | $22.53 | $470.57 | 37,100 | — | — |
| 2024-04-04 | $22.34 | $466.60 | 61,100 | — | — |
| 2024-04-03 | $22.37 | $467.23 | 52,200 | — | — |
| 2024-04-02 | $22.13 | $462.21 | 45,700 | — | — |
| 2024-04-01 | $22.58 | $471.61 | 47,600 | — | — |
| 2024-03-28 | $22.59 | $471.82 | 92,200 | — | — |
| 2024-03-27 | $22.45 | $468.90 | 38,700 | — | — |
| 2024-03-26 | $22.01 | $459.71 | 58,900 | — | — |
| 2024-03-25 | $22.74 | $465.55 | 105,300 | — | — |
| 2024-03-22 | $22.93 | $469.44 | 79,200 | — | — |
| 2024-03-21 | $23.20 | $474.97 | 59,200 | — | — |
| 2024-03-20 | $22.98 | $470.47 | 57,400 | — | — |
| 2024-03-19 | $22.70 | $464.74 | 41,900 | — | — |
| 2024-03-18 | $22.55 | $461.66 | 43,200 | — | — |
| 2024-03-15 | $22.57 | $462.07 | 117,600 | — | — |
| 2024-03-14 | $22.18 | $454.09 | 53,800 | — | — |
| 2024-03-13 | $22.41 | $458.80 | 59,800 | — | — |
| 2024-03-12 | $22.76 | $465.96 | 54,600 | — | — |
| 2024-03-11 | $22.34 | $457.37 | 45,500 | — | — |
| 2024-03-08 | $22.32 | $456.96 | 79,500 | — | — |
| 2024-03-07 | $21.79 | $446.11 | 42,800 | — | — |
| 2024-03-06 | $21.35 | $437.10 | 64,900 | — | — |
| 2024-03-05 | $20.53 | $420.31 | 54,500 | — | — |
| 2024-03-04 | $20.64 | $422.56 | 36,300 | — | — |
| 2024-03-01 | $20.38 | $417.24 | 39,800 | — | — |
| 2024-02-29 | $20.24 | $414.37 | 74,200 | — | — |
| 2024-02-28 | $19.98 | $409.05 | 34,700 | — | — |
| 2024-02-27 | $20.00 | $409.46 | 44,200 | — | — |
| 2024-02-26 | $20.01 | $409.66 | 66,100 | — | — |
| 2024-02-23 | $20.27 | $414.99 | 36,800 | — | — |
| 2024-02-22 | $20.27 | $414.99 | 54,900 | — | — |
| 2024-02-21 | $20.34 | $416.42 | 30,300 | — | — |
| 2024-02-20 | $20.37 | $417.03 | 36,900 | — | — |
| 2024-02-16 | $20.54 | $420.51 | 44,200 | — | — |
| 2024-02-15 | $20.69 | $423.58 | 50,200 | — | — |
| 2024-02-14 | $20.20 | $413.55 | 48,800 | — | — |
| 2024-02-13 | $19.99 | $409.25 | 81,800 | — | — |
| 2024-02-12 | $20.82 | $426.25 | 71,200 | — | — |
| 2024-02-09 | $20.54 | $420.51 | 67,900 | — | — |
| 2024-02-08 | $20.20 | $413.55 | 69,600 | — | — |
| 2024-02-07 | $20.07 | $410.89 | 67,700 | — | — |
| 2024-02-06 | $20.17 | $412.94 | 44,300 | — | — |
| 2024-02-05 | $19.88 | $407.00 | 97,500 | — | — |
| 2024-02-02 | $19.97 | $408.84 | 102,100 | — | — |
| 2024-02-01 | $20.57 | $421.13 | 73,900 | — | — |
| 2024-01-31 | $20.24 | $414.37 | 90,100 | — | — |
| 2024-01-30 | $20.75 | $424.81 | 132,000 | — | — |
| 2024-01-29 | $20.97 | $429.32 | 63,100 | — | — |
| 2024-01-26 | $21.14 | $432.80 | 50,000 | — | — |
| 2024-01-25 | $21.22 | $434.44 | 64,800 | — | — |
| 2024-01-24 | $21.00 | $429.93 | 38,300 | — | — |
| 2024-01-23 | $21.27 | $435.46 | 33,500 | — | — |
| 2024-01-22 | $21.52 | $440.58 | 50,700 | — | — |
| 2024-01-19 | $21.20 | $434.03 | 35,600 | — | — |
| 2024-01-18 | $20.99 | $429.73 | 46,900 | — | — |
| 2024-01-17 | $21.12 | $432.39 | 57,900 | — | — |
| 2024-01-16 | $21.32 | $436.48 | 45,400 | — | — |
| 2024-01-12 | $21.60 | $442.22 | 33,200 | — | — |
| 2024-01-11 | $21.64 | $443.03 | 60,600 | — | — |
| 2024-01-10 | $21.81 | $446.51 | 41,300 | — | — |
| 2024-01-09 | $21.90 | $448.36 | 41,500 | — | — |
| 2024-01-08 | $22.15 | $453.48 | 80,800 | — | — |
| 2024-01-05 | $21.76 | $445.49 | 86,400 | — | — |
| 2024-01-04 | $22.03 | $451.02 | 64,300 | — | — |
| 2024-01-03 | $22.01 | $450.61 | 76,400 | — | — |
| 2024-01-02 | $22.27 | $455.93 | 64,300 | — | — |