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
- 1983-09-12 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 | $22.16 | $63.41 | 56,800 | — | — |
| 2024-12-30 | $22.54 | $64.50 | 38,900 | — | — |
| 2024-12-27 | $23.17 | $66.30 | 62,800 | — | — |
| 2024-12-26 | $22.97 | $65.73 | 31,900 | — | — |
| 2024-12-24 | $22.13 | $63.33 | 23,900 | — | — |
| 2024-12-23 | $21.88 | $62.61 | 31,200 | — | — |
| 2024-12-20 | $21.79 | $62.35 | 63,400 | — | — |
| 2024-12-19 | $21.68 | $62.04 | 46,200 | — | — |
| 2024-12-18 | $21.51 | $61.55 | 37,200 | — | — |
| 2024-12-17 | $22.43 | $64.19 | 26,200 | — | — |
| 2024-12-16 | $22.70 | $64.96 | 35,900 | — | — |
| 2024-12-13 | $22.75 | $65.10 | 33,900 | — | — |
| 2024-12-12 | $23.15 | $66.25 | 16,500 | — | — |
| 2024-12-11 | $23.21 | $66.42 | 50,200 | — | — |
| 2024-12-10 | $23.63 | $67.62 | 36,600 | — | — |
| 2024-12-09 | $24.36 | $69.71 | 56,800 | — | — |
| 2024-12-06 | $23.98 | $68.62 | 66,100 | — | — |
| 2024-12-05 | $24.44 | $69.94 | 54,600 | — | — |
| 2024-12-04 | $24.00 | $68.68 | 57,300 | — | — |
| 2024-12-03 | $23.40 | $66.96 | 40,400 | — | — |
| 2024-12-02 | $22.99 | $65.79 | 42,600 | — | — |
| 2024-11-29 | $22.88 | $65.47 | 15,900 | — | — |
| 2024-11-27 | $23.13 | $66.19 | 27,000 | — | — |
| 2024-11-26 | $23.17 | $66.30 | 47,500 | — | — |
| 2024-11-25 | $23.28 | $66.62 | 122,000 | — | — |
| 2024-11-22 | $21.52 | $61.58 | 34,600 | — | — |
| 2024-11-21 | $21.53 | $61.61 | 55,000 | — | — |
| 2024-11-20 | $21.63 | $61.90 | 65,100 | — | — |
| 2024-11-19 | $21.50 | $61.52 | 99,000 | — | — |
| 2024-11-18 | $22.02 | $63.01 | 40,400 | — | — |
| 2024-11-15 | $22.25 | $63.67 | 41,300 | — | — |
| 2024-11-14 | $22.63 | $64.76 | 67,300 | — | — |
| 2024-11-13 | $23.70 | $67.82 | 56,800 | — | — |
| 2024-11-12 | $25.90 | $74.12 | 100,900 | — | — |
| 2024-11-11 | $25.04 | $71.65 | 124,800 | — | — |
| 2024-11-08 | $24.01 | $68.71 | 83,800 | — | — |
| 2024-11-07 | $23.04 | $65.93 | 50,800 | — | — |
| 2024-11-06 | $22.82 | $65.30 | 33,600 | — | — |
| 2024-11-05 | $22.41 | $64.13 | 29,600 | — | — |
| 2024-11-04 | $21.99 | $62.93 | 41,300 | — | — |
| 2024-11-01 | $22.75 | $65.10 | 33,700 | — | — |
| 2024-10-31 | $22.35 | $63.96 | 43,200 | — | — |
| 2024-10-30 | $22.40 | $64.10 | 66,400 | — | — |
| 2024-10-29 | $21.86 | $62.55 | 27,700 | — | — |
| 2024-10-28 | $21.64 | $61.93 | 19,000 | — | — |
| 2024-10-25 | $20.97 | $60.01 | 24,000 | — | — |
| 2024-10-24 | $21.05 | $60.24 | 24,800 | — | — |
| 2024-10-23 | $21.00 | $60.09 | 27,600 | — | — |
| 2024-10-22 | $21.45 | $61.38 | 43,900 | — | — |
| 2024-10-21 | $21.47 | $61.44 | 16,300 | — | — |
| 2024-10-18 | $21.58 | $61.75 | 17,100 | — | — |
| 2024-10-17 | $21.73 | $62.18 | 22,600 | — | — |
| 2024-10-16 | $21.63 | $61.90 | 25,200 | — | — |
| 2024-10-15 | $21.30 | $60.95 | 40,400 | — | — |
| 2024-10-14 | $20.89 | $59.78 | 46,200 | — | — |
| 2024-10-11 | $20.89 | $59.78 | 46,800 | — | — |
| 2024-10-10 | $20.81 | $59.55 | 25,700 | — | — |
| 2024-10-09 | $21.11 | $60.41 | 44,900 | — | — |
| 2024-10-08 | $21.25 | $60.81 | 35,700 | — | — |
| 2024-10-07 | $20.82 | $59.58 | 25,100 | — | — |
| 2024-10-04 | $20.39 | $58.35 | 32,900 | — | — |
| 2024-10-03 | $20.00 | $57.23 | 25,900 | — | — |
| 2024-10-02 | $20.16 | $57.69 | 10,400 | — | — |
| 2024-10-01 | $20.03 | $57.32 | 22,500 | — | — |
| 2024-09-30 | $20.28 | $58.03 | 37,400 | — | — |
| 2024-09-27 | $20.37 | $58.29 | 21,300 | — | — |
| 2024-09-26 | $20.45 | $58.52 | 19,600 | — | — |
| 2024-09-25 | $20.33 | $58.18 | 24,100 | — | — |
| 2024-09-24 | $20.42 | $58.43 | 27,300 | — | — |
| 2024-09-23 | $20.37 | $58.29 | 40,200 | — | — |
| 2024-09-20 | $20.06 | $57.40 | 63,500 | — | — |
| 2024-09-19 | $19.98 | $57.17 | 30,700 | — | — |
| 2024-09-18 | $19.64 | $56.20 | 19,400 | — | — |
| 2024-09-17 | $19.55 | $55.94 | 34,000 | — | — |
| 2024-09-16 | $19.98 | $57.17 | 27,400 | — | — |
| 2024-09-13 | $19.64 | $56.20 | 22,900 | — | — |
| 2024-09-12 | $18.84 | $53.91 | 22,400 | — | — |
| 2024-09-11 | $18.75 | $53.66 | 40,800 | — | — |
| 2024-09-10 | $18.76 | $53.68 | 26,000 | — | — |
| 2024-09-09 | $18.65 | $53.37 | 20,600 | — | — |
| 2024-09-06 | $19.05 | $54.51 | 18,100 | — | — |
| 2024-09-05 | $19.25 | $55.09 | 31,700 | — | — |
| 2024-09-04 | $19.53 | $55.89 | 14,000 | — | — |
| 2024-09-03 | $19.81 | $56.69 | 37,400 | — | — |
| 2024-08-30 | $20.38 | $58.32 | 15,300 | — | — |
| 2024-08-29 | $20.35 | $58.23 | 20,600 | — | — |
| 2024-08-28 | $19.91 | $56.97 | 29,000 | — | — |
| 2024-08-27 | $20.59 | $58.92 | 48,500 | — | — |
| 2024-08-26 | $20.28 | $58.03 | 67,200 | — | — |
| 2024-08-23 | $19.14 | $54.77 | 20,700 | — | — |
| 2024-08-22 | $19.28 | $55.17 | 29,900 | — | — |
| 2024-08-21 | $19.39 | $55.49 | 57,300 | — | — |
| 2024-08-20 | $19.13 | $54.74 | 37,400 | — | — |
| 2024-08-19 | $19.67 | $56.29 | 34,100 | — | — |
| 2024-08-16 | $19.07 | $54.57 | 116,600 | — | — |
| 2024-08-15 | $18.64 | $53.34 | 17,300 | — | — |
| 2024-08-14 | $18.73 | $53.60 | 18,100 | — | — |
| 2024-08-13 | $18.60 | $53.23 | 17,600 | — | — |
| 2024-08-12 | $18.51 | $52.97 | 60,100 | — | — |
| 2024-08-09 | $18.33 | $52.45 | 33,800 | — | — |
| 2024-08-08 | $19.32 | $55.29 | 29,100 | — | — |
| 2024-08-07 | $18.21 | $52.11 | 23,100 | — | — |
| 2024-08-06 | $18.63 | $53.31 | 19,400 | — | — |
| 2024-08-05 | $18.21 | $52.11 | 56,600 | — | — |
| 2024-08-02 | $18.60 | $53.23 | 26,800 | — | — |
| 2024-08-01 | $19.29 | $55.20 | 23,400 | — | — |
| 2024-07-31 | $19.48 | $55.74 | 17,500 | — | — |
| 2024-07-30 | $19.52 | $55.86 | 15,800 | — | — |
| 2024-07-29 | $19.70 | $56.37 | 18,900 | — | — |
| 2024-07-26 | $19.62 | $56.14 | 17,600 | — | — |
| 2024-07-25 | $19.41 | $55.54 | 23,400 | — | — |
| 2024-07-24 | $19.60 | $56.09 | 22,200 | — | — |
| 2024-07-23 | $19.76 | $56.55 | 14,800 | — | — |
| 2024-07-22 | $19.98 | $57.17 | 24,700 | — | — |
| 2024-07-19 | $19.38 | $55.46 | 12,100 | — | — |
| 2024-07-18 | $19.57 | $56.00 | 14,400 | — | — |
| 2024-07-17 | $19.76 | $56.55 | 23,400 | — | — |
| 2024-07-16 | $19.90 | $56.95 | 20,800 | — | — |
| 2024-07-15 | $19.47 | $55.72 | 41,300 | — | — |
| 2024-07-12 | $19.04 | $54.49 | 26,300 | — | — |
| 2024-07-11 | $19.02 | $54.43 | 37,100 | — | — |
| 2024-07-10 | $18.53 | $53.03 | 39,000 | — | — |
| 2024-07-09 | $18.27 | $52.28 | 26,000 | — | — |
| 2024-07-08 | $18.32 | $52.42 | 57,300 | — | — |
| 2024-07-05 | $18.10 | $51.80 | 42,100 | — | — |
| 2024-07-03 | $18.33 | $52.45 | 29,100 | — | — |
| 2024-07-02 | $18.19 | $52.05 | 40,500 | — | — |
| 2024-07-01 | $18.19 | $52.05 | 73,600 | — | — |
| 2024-06-28 | $18.72 | $53.57 | 65,600 | — | — |
| 2024-06-27 | $18.42 | $52.71 | 28,300 | — | — |
| 2024-06-26 | $18.54 | $53.05 | 46,000 | — | — |
| 2024-06-25 | $18.58 | $53.17 | 66,500 | — | — |
| 2024-06-24 | $18.69 | $53.48 | 61,300 | — | — |
| 2024-06-21 | $19.01 | $54.40 | 73,800 | — | — |
| 2024-06-20 | $19.48 | $55.74 | 39,100 | — | — |
| 2024-06-18 | $19.13 | $54.74 | 46,800 | — | — |
| 2024-06-17 | $19.44 | $55.63 | 30,900 | — | — |
| 2024-06-14 | $19.36 | $55.40 | 29,600 | — | — |
| 2024-06-13 | $19.69 | $56.35 | 47,000 | — | — |
| 2024-06-12 | $19.47 | $55.72 | 47,800 | — | — |
| 2024-06-11 | $19.02 | $54.43 | 49,200 | — | — |
| 2024-06-10 | $19.40 | $55.52 | 25,400 | — | — |
| 2024-06-07 | $19.65 | $56.23 | 65,600 | — | — |
| 2024-06-06 | $19.53 | $55.89 | 24,900 | — | — |
| 2024-06-05 | $19.70 | $56.37 | 38,800 | — | — |
| 2024-06-04 | $19.99 | $57.20 | 44,100 | — | — |
| 2024-06-03 | $19.69 | $56.35 | 52,100 | — | — |
| 2024-05-31 | $19.85 | $56.80 | 31,800 | — | — |
| 2024-05-30 | $19.65 | $56.23 | 43,700 | — | — |
| 2024-05-29 | $20.00 | $57.23 | 43,600 | — | — |
| 2024-05-28 | $20.10 | $57.52 | 222,000 | — | — |
| 2024-05-24 | $21.63 | $61.90 | 46,500 | — | — |
| 2024-05-23 | $21.16 | $60.55 | 57,400 | — | — |
| 2024-05-22 | $21.66 | $61.98 | 50,200 | — | — |
| 2024-05-21 | $22.44 | $64.21 | 47,400 | — | — |
| 2024-05-20 | $22.62 | $64.73 | 66,200 | — | — |
| 2024-05-17 | $22.00 | $62.96 | 55,600 | — | — |
| 2024-05-16 | $21.98 | $62.90 | 54,100 | — | — |
| 2024-05-15 | $22.43 | $64.19 | 74,300 | — | — |
| 2024-05-14 | $21.82 | $62.44 | 79,500 | — | — |
| 2024-05-13 | $21.59 | $61.78 | 89,200 | — | — |
| 2024-05-10 | $20.40 | $58.38 | 81,600 | — | — |
| 2024-05-09 | $20.83 | $59.61 | 103,000 | — | — |
| 2024-05-08 | $19.29 | $55.20 | 77,300 | — | — |
| 2024-05-07 | $19.14 | $54.77 | 34,000 | — | — |
| 2024-05-06 | $19.31 | $55.26 | 45,100 | — | — |
| 2024-05-03 | $19.52 | $55.86 | 42,300 | — | — |
| 2024-05-02 | $19.35 | $55.37 | 70,200 | — | — |
| 2024-05-01 | $19.10 | $54.66 | 79,100 | — | — |
| 2024-04-30 | $18.95 | $54.23 | 54,700 | — | — |
| 2024-04-29 | $18.94 | $54.20 | 63,100 | — | — |
| 2024-04-26 | $18.97 | $54.28 | 76,100 | — | — |
| 2024-04-25 | $18.91 | $54.11 | 59,200 | — | — |
| 2024-04-24 | $19.13 | $54.74 | 44,100 | — | — |
| 2024-04-23 | $19.04 | $54.49 | 63,100 | — | — |
| 2024-04-22 | $19.08 | $54.60 | 87,400 | — | — |
| 2024-04-19 | $19.08 | $54.60 | 52,100 | — | — |
| 2024-04-18 | $19.10 | $54.66 | 88,500 | — | — |
| 2024-04-17 | $18.71 | $53.54 | 55,900 | — | — |
| 2024-04-16 | $19.16 | $54.83 | 56,400 | — | — |
| 2024-04-15 | $19.06 | $54.54 | 55,000 | — | — |
| 2024-04-12 | $19.47 | $55.72 | 51,600 | — | — |
| 2024-04-11 | $19.58 | $56.03 | 68,700 | — | — |
| 2024-04-10 | $19.60 | $56.09 | 96,100 | — | — |
| 2024-04-09 | $19.72 | $56.43 | 122,100 | — | — |
| 2024-04-08 | $19.95 | $57.09 | 92,600 | — | — |
| 2024-04-05 | $20.33 | $58.18 | 95,800 | — | — |
| 2024-04-04 | $20.56 | $58.83 | 125,900 | — | — |
| 2024-04-03 | $20.69 | $59.21 | 40,800 | — | — |
| 2024-04-02 | $20.84 | $59.64 | 65,500 | — | — |
| 2024-04-01 | $20.69 | $59.21 | 116,100 | — | — |
| 2024-03-28 | $21.37 | $61.15 | 225,700 | — | — |
| 2024-03-27 | $21.43 | $61.32 | 79,300 | — | — |
| 2024-03-26 | $21.40 | $61.24 | 89,000 | — | — |
| 2024-03-25 | $22.01 | $62.98 | 104,200 | — | — |
| 2024-03-22 | $22.14 | $63.36 | 167,400 | — | — |
| 2024-03-21 | $22.69 | $64.93 | 106,700 | — | — |
| 2024-03-20 | $23.29 | $66.65 | 76,000 | — | — |
| 2024-03-19 | $23.30 | $66.68 | 149,600 | — | — |
| 2024-03-18 | $22.02 | $63.01 | 303,500 | — | — |
| 2024-03-15 | $23.25 | $66.53 | 367,100 | — | — |
| 2024-03-14 | $21.60 | $61.81 | 630,800 | — | — |
| 2024-03-13 | $28.77 | $82.33 | 53,900 | — | — |
| 2024-03-12 | $28.80 | $82.41 | 51,500 | — | — |
| 2024-03-11 | $27.79 | $79.52 | 55,000 | — | — |
| 2024-03-08 | $27.73 | $79.35 | 36,000 | — | — |
| 2024-03-07 | $27.51 | $78.72 | 51,000 | — | — |
| 2024-03-06 | $27.84 | $79.67 | 51,500 | — | — |
| 2024-03-05 | $27.76 | $79.44 | 36,400 | — | — |
| 2024-03-04 | $27.90 | $79.84 | 41,600 | — | — |
| 2024-03-01 | $28.24 | $80.81 | 55,100 | — | — |
| 2024-02-29 | $27.60 | $78.98 | 57,700 | — | — |
| 2024-02-28 | $27.66 | $79.15 | 30,200 | — | — |
| 2024-02-27 | $28.49 | $81.53 | 50,500 | — | — |
| 2024-02-26 | $28.18 | $80.64 | 56,500 | — | — |
| 2024-02-23 | $28.16 | $80.58 | 50,300 | — | — |
| 2024-02-22 | $27.82 | $79.61 | 49,500 | — | — |
| 2024-02-21 | $28.34 | $81.10 | 50,000 | — | — |
| 2024-02-20 | $28.19 | $80.67 | 95,200 | — | — |
| 2024-02-16 | $29.00 | $82.99 | 107,300 | — | — |
| 2024-02-15 | $29.55 | $84.56 | 54,600 | — | — |
| 2024-02-14 | $28.82 | $82.47 | 52,300 | — | — |
| 2024-02-13 | $28.44 | $81.38 | 51,400 | — | — |
| 2024-02-12 | $29.09 | $83.24 | 71,400 | — | — |
| 2024-02-09 | $28.49 | $81.53 | 46,200 | — | — |
| 2024-02-08 | $27.83 | $79.64 | 63,000 | — | — |
| 2024-02-07 | $27.13 | $77.64 | 38,300 | — | — |
| 2024-02-06 | $27.31 | $78.15 | 71,300 | — | — |
| 2024-02-05 | $26.97 | $77.18 | 77,000 | — | — |
| 2024-02-02 | $27.11 | $77.58 | 49,400 | — | — |
| 2024-02-01 | $27.87 | $79.75 | 115,000 | — | — |
| 2024-01-31 | $27.55 | $78.84 | 80,700 | — | — |
| 2024-01-30 | $28.41 | $81.30 | 165,400 | — | — |
| 2024-01-29 | $28.64 | $81.96 | 86,500 | — | — |
| 2024-01-26 | $29.18 | $83.50 | 103,400 | — | — |
| 2024-01-25 | $29.88 | $85.50 | 53,800 | — | — |
| 2024-01-24 | $29.90 | $85.56 | 60,600 | — | — |
| 2024-01-23 | $29.99 | $85.82 | 58,100 | — | — |
| 2024-01-22 | $30.89 | $88.40 | 96,900 | — | — |
| 2024-01-19 | $29.34 | $83.96 | 67,700 | — | — |
| 2024-01-18 | $29.19 | $83.53 | 48,600 | — | — |
| 2024-01-17 | $29.34 | $83.96 | 56,200 | — | — |
| 2024-01-16 | $29.08 | $83.22 | 60,100 | — | — |
| 2024-01-12 | $29.63 | $84.79 | 75,900 | — | — |
| 2024-01-11 | $28.89 | $82.67 | 123,100 | — | — |
| 2024-01-10 | $30.18 | $86.36 | 91,100 | — | — |
| 2024-01-09 | $30.36 | $86.88 | 94,900 | — | — |
| 2024-01-08 | $31.91 | $91.31 | 96,400 | — | — |
| 2024-01-05 | $31.55 | $90.28 | 84,900 | — | — |
| 2024-01-04 | $31.55 | $90.28 | 117,000 | — | — |
| 2024-01-03 | $30.32 | $86.76 | 80,000 | — | — |
| 2024-01-02 | $31.17 | $89.20 | 166,400 | — | — |