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
- 1984-02-02 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 | $27.53 | $58.19 | 415,100 | — | — |
| 2024-12-30 | $27.32 | $57.74 | 277,600 | — | — |
| 2024-12-27 | $27.26 | $57.62 | 271,900 | — | — |
| 2024-12-26 | $27.77 | $58.69 | 176,600 | — | — |
| 2024-12-24 | $27.67 | $58.48 | 128,400 | — | — |
| 2024-12-23 | $27.58 | $58.29 | 349,800 | — | — |
| 2024-12-20 | $27.60 | $58.33 | 1,544,800 | — | — |
| 2024-12-19 | $26.64 | $56.31 | 501,000 | — | — |
| 2024-12-18 | $26.66 | $56.35 | 465,600 | — | — |
| 2024-12-17 | $28.22 | $59.64 | 460,900 | — | — |
| 2024-12-16 | $29.17 | $61.65 | 320,300 | — | — |
| 2024-12-13 | $28.89 | $61.06 | 361,400 | — | — |
| 2024-12-12 | $29.10 | $61.12 | 324,300 | — | — |
| 2024-12-11 | $29.65 | $62.28 | 479,500 | — | — |
| 2024-12-10 | $29.49 | $61.94 | 395,700 | — | — |
| 2024-12-09 | $29.63 | $62.24 | 248,300 | — | — |
| 2024-12-06 | $30.04 | $63.10 | 254,200 | — | — |
| 2024-12-05 | $29.81 | $62.62 | 292,100 | — | — |
| 2024-12-04 | $29.98 | $62.97 | 328,100 | — | — |
| 2024-12-03 | $29.70 | $62.38 | 219,600 | — | — |
| 2024-12-02 | $30.05 | $63.12 | 629,700 | — | — |
| 2024-11-29 | $29.96 | $62.93 | 231,300 | — | — |
| 2024-11-27 | $30.28 | $63.60 | 267,600 | — | — |
| 2024-11-26 | $30.37 | $63.79 | 279,900 | — | — |
| 2024-11-25 | $30.90 | $64.91 | 474,000 | — | — |
| 2024-11-22 | $30.57 | $64.21 | 290,700 | — | — |
| 2024-11-21 | $30.01 | $63.04 | 460,600 | — | — |
| 2024-11-20 | $29.26 | $61.46 | 297,800 | — | — |
| 2024-11-19 | $29.31 | $61.57 | 227,100 | — | — |
| 2024-11-18 | $29.36 | $61.67 | 188,000 | — | — |
| 2024-11-15 | $29.50 | $61.96 | 343,500 | — | — |
| 2024-11-14 | $29.62 | $62.22 | 677,500 | — | — |
| 2024-11-13 | $29.81 | $62.62 | 392,400 | — | — |
| 2024-11-12 | $29.92 | $62.85 | 471,000 | — | — |
| 2024-11-11 | $30.12 | $63.27 | 498,200 | — | — |
| 2024-11-08 | $29.38 | $61.71 | 553,400 | — | — |
| 2024-11-07 | $29.23 | $61.40 | 588,400 | — | — |
| 2024-11-06 | $30.46 | $63.98 | 1,616,100 | — | — |
| 2024-11-05 | $27.09 | $56.90 | 303,000 | — | — |
| 2024-11-04 | $26.50 | $55.66 | 376,000 | — | — |
| 2024-11-01 | $26.81 | $56.31 | 226,300 | — | — |
| 2024-10-31 | $26.70 | $56.08 | 256,700 | — | — |
| 2024-10-30 | $27.34 | $57.43 | 247,600 | — | — |
| 2024-10-29 | $26.93 | $56.57 | 367,700 | — | — |
| 2024-10-28 | $27.22 | $57.18 | 328,300 | — | — |
| 2024-10-25 | $26.33 | $55.31 | 367,300 | — | — |
| 2024-10-24 | $27.07 | $56.86 | 334,900 | — | — |
| 2024-10-23 | $26.90 | $56.50 | 187,800 | — | — |
| 2024-10-22 | $26.90 | $56.50 | 204,000 | — | — |
| 2024-10-21 | $26.76 | $56.21 | 335,900 | — | — |
| 2024-10-18 | $27.83 | $58.46 | 588,700 | — | — |
| 2024-10-17 | $28.43 | $59.72 | 455,400 | — | — |
| 2024-10-16 | $27.89 | $58.58 | 271,500 | — | — |
| 2024-10-15 | $27.44 | $57.64 | 377,800 | — | — |
| 2024-10-14 | $27.09 | $56.90 | 330,800 | — | — |
| 2024-10-11 | $26.63 | $55.94 | 601,000 | — | — |
| 2024-10-10 | $25.63 | $53.84 | 322,400 | — | — |
| 2024-10-09 | $25.81 | $54.21 | 399,700 | — | — |
| 2024-10-08 | $25.58 | $53.73 | 196,100 | — | — |
| 2024-10-07 | $25.82 | $54.23 | 289,100 | — | — |
| 2024-10-04 | $26.16 | $54.95 | 390,800 | — | — |
| 2024-10-03 | $25.76 | $54.11 | 317,200 | — | — |
| 2024-10-02 | $25.61 | $53.79 | 244,500 | — | — |
| 2024-10-01 | $25.90 | $54.40 | 314,800 | — | — |
| 2024-09-30 | $26.65 | $55.98 | 345,600 | — | — |
| 2024-09-27 | $26.31 | $55.26 | 386,600 | — | — |
| 2024-09-26 | $26.14 | $54.91 | 504,600 | — | — |
| 2024-09-25 | $26.13 | $54.89 | 319,000 | — | — |
| 2024-09-24 | $26.78 | $56.25 | 289,800 | — | — |
| 2024-09-23 | $27.36 | $57.47 | 318,800 | — | — |
| 2024-09-20 | $27.42 | $57.60 | 1,515,400 | — | — |
| 2024-09-19 | $28.23 | $59.30 | 459,400 | — | — |
| 2024-09-18 | $27.37 | $57.49 | 453,800 | — | — |
| 2024-09-17 | $27.28 | $57.30 | 265,100 | — | — |
| 2024-09-16 | $27.07 | $56.86 | 449,600 | — | — |
| 2024-09-13 | $27.11 | $56.94 | 456,200 | — | — |
| 2024-09-12 | $26.31 | $54.89 | 248,700 | — | — |
| 2024-09-11 | $26.17 | $54.59 | 292,300 | — | — |
| 2024-09-10 | $26.58 | $55.45 | 385,400 | — | — |
| 2024-09-09 | $26.54 | $55.37 | 409,100 | — | — |
| 2024-09-06 | $26.46 | $55.20 | 552,000 | — | — |
| 2024-09-05 | $27.02 | $56.37 | 324,600 | — | — |
| 2024-09-04 | $27.17 | $56.68 | 391,200 | — | — |
| 2024-09-03 | $27.21 | $56.76 | 398,200 | — | — |
| 2024-08-30 | $27.36 | $57.08 | 243,500 | — | — |
| 2024-08-29 | $27.23 | $56.81 | 224,100 | — | — |
| 2024-08-28 | $27.20 | $56.74 | 233,100 | — | — |
| 2024-08-27 | $26.85 | $56.01 | 226,300 | — | — |
| 2024-08-26 | $27.42 | $57.20 | 396,100 | — | — |
| 2024-08-23 | $27.60 | $57.58 | 583,900 | — | — |
| 2024-08-22 | $25.88 | $53.99 | 233,600 | — | — |
| 2024-08-21 | $25.85 | $53.93 | 249,000 | — | — |
| 2024-08-20 | $25.67 | $53.55 | 381,100 | — | — |
| 2024-08-19 | $26.18 | $54.61 | 526,300 | — | — |
| 2024-08-16 | $26.21 | $54.68 | 373,800 | — | — |
| 2024-08-15 | $25.98 | $54.20 | 291,100 | — | — |
| 2024-08-14 | $25.42 | $53.03 | 196,300 | — | — |
| 2024-08-13 | $25.61 | $53.43 | 302,700 | — | — |
| 2024-08-12 | $25.17 | $52.51 | 250,500 | — | — |
| 2024-08-09 | $25.48 | $53.15 | 268,900 | — | — |
| 2024-08-08 | $25.74 | $53.70 | 325,200 | — | — |
| 2024-08-07 | $25.05 | $52.26 | 560,600 | — | — |
| 2024-08-06 | $25.06 | $52.28 | 434,700 | — | — |
| 2024-08-05 | $24.85 | $51.84 | 717,700 | — | — |
| 2024-08-02 | $25.45 | $53.09 | 680,700 | — | — |
| 2024-08-01 | $26.60 | $55.49 | 515,200 | — | — |
| 2024-07-31 | $27.84 | $58.08 | 483,500 | — | — |
| 2024-07-30 | $27.86 | $58.12 | 676,000 | — | — |
| 2024-07-29 | $27.92 | $58.24 | 528,200 | — | — |
| 2024-07-26 | $28.70 | $59.87 | 584,300 | — | — |
| 2024-07-25 | $28.66 | $59.79 | 777,100 | — | — |
| 2024-07-24 | $27.89 | $58.18 | 453,200 | — | — |
| 2024-07-23 | $28.57 | $59.60 | 586,300 | — | — |
| 2024-07-22 | $28.05 | $58.52 | 499,200 | — | — |
| 2024-07-19 | $27.50 | $57.37 | 599,600 | — | — |
| 2024-07-18 | $27.46 | $57.28 | 701,100 | — | — |
| 2024-07-17 | $27.99 | $58.39 | 882,400 | — | — |
| 2024-07-16 | $27.62 | $57.62 | 970,100 | — | — |
| 2024-07-15 | $26.45 | $55.18 | 561,000 | — | — |
| 2024-07-12 | $25.54 | $53.28 | 618,300 | — | — |
| 2024-07-11 | $25.63 | $53.47 | 688,000 | — | — |
| 2024-07-10 | $24.46 | $51.03 | 440,400 | — | — |
| 2024-07-09 | $23.67 | $49.38 | 451,900 | — | — |
| 2024-07-08 | $23.25 | $48.50 | 273,500 | — | — |
| 2024-07-05 | $23.00 | $47.98 | 263,600 | — | — |
| 2024-07-03 | $23.25 | $48.50 | 142,300 | — | — |
| 2024-07-02 | $23.70 | $49.44 | 218,000 | — | — |
| 2024-07-01 | $23.40 | $48.82 | 442,100 | — | — |
| 2024-06-28 | $23.64 | $49.32 | 647,700 | — | — |
| 2024-06-27 | $23.22 | $48.44 | 202,500 | — | — |
| 2024-06-26 | $22.83 | $47.63 | 230,700 | — | — |
| 2024-06-25 | $22.62 | $47.19 | 218,200 | — | — |
| 2024-06-24 | $22.99 | $47.96 | 314,000 | — | — |
| 2024-06-21 | $22.47 | $46.88 | 1,172,000 | — | — |
| 2024-06-20 | $22.59 | $47.13 | 318,700 | — | — |
| 2024-06-18 | $22.41 | $46.75 | 415,700 | — | — |
| 2024-06-17 | $22.66 | $47.27 | 452,200 | — | — |
| 2024-06-14 | $22.34 | $46.60 | 481,600 | — | — |
| 2024-06-13 | $22.78 | $47.15 | 272,600 | — | — |
| 2024-06-12 | $23.17 | $47.95 | 498,000 | — | — |
| 2024-06-11 | $22.41 | $46.38 | 384,200 | — | — |
| 2024-06-10 | $22.28 | $46.11 | 362,700 | — | — |
| 2024-06-07 | $22.74 | $47.06 | 465,500 | — | — |
| 2024-06-06 | $22.96 | $47.52 | 202,700 | — | — |
| 2024-06-05 | $22.76 | $47.10 | 178,700 | — | — |
| 2024-06-04 | $22.74 | $47.06 | 202,600 | — | — |
| 2024-06-03 | $23.18 | $47.97 | 268,000 | — | — |
| 2024-05-31 | $23.67 | $48.99 | 550,800 | — | — |
| 2024-05-30 | $22.79 | $47.17 | 328,700 | — | — |
| 2024-05-29 | $22.34 | $46.24 | 347,300 | — | — |
| 2024-05-28 | $22.99 | $47.58 | 501,100 | — | — |
| 2024-05-24 | $23.21 | $48.04 | 199,100 | — | — |
| 2024-05-23 | $23.16 | $47.93 | 307,500 | — | — |
| 2024-05-22 | $23.84 | $49.34 | 378,800 | — | — |
| 2024-05-21 | $24.07 | $49.82 | 296,700 | — | — |
| 2024-05-20 | $24.05 | $49.77 | 255,400 | — | — |
| 2024-05-17 | $24.41 | $50.52 | 501,100 | — | — |
| 2024-05-16 | $24.07 | $49.82 | 265,200 | — | — |
| 2024-05-15 | $24.11 | $49.90 | 526,800 | — | — |
| 2024-05-14 | $24.04 | $49.75 | 246,500 | — | — |
| 2024-05-13 | $24.09 | $49.86 | 289,600 | — | — |
| 2024-05-10 | $24.30 | $50.29 | 392,000 | — | — |
| 2024-05-09 | $24.47 | $50.64 | 273,000 | — | — |
| 2024-05-08 | $24.29 | $50.27 | 193,600 | — | — |
| 2024-05-07 | $24.23 | $50.15 | 253,800 | — | — |
| 2024-05-06 | $24.69 | $51.10 | 506,000 | — | — |
| 2024-05-03 | $24.12 | $49.92 | 241,400 | — | — |
| 2024-05-02 | $23.91 | $49.49 | 384,800 | — | — |
| 2024-05-01 | $23.51 | $48.66 | 353,600 | — | — |
| 2024-04-30 | $23.07 | $47.75 | 383,200 | — | — |
| 2024-04-29 | $23.56 | $48.76 | 603,000 | — | — |
| 2024-04-26 | $23.38 | $48.39 | 547,100 | — | — |
| 2024-04-25 | $23.64 | $48.93 | 564,100 | — | — |
| 2024-04-24 | $23.92 | $49.51 | 331,200 | — | — |
| 2024-04-23 | $24.01 | $49.69 | 620,400 | — | — |
| 2024-04-22 | $23.18 | $47.97 | 505,600 | — | — |
| 2024-04-19 | $22.79 | $47.17 | 857,300 | — | — |
| 2024-04-18 | $22.47 | $46.50 | 421,700 | — | — |
| 2024-04-17 | $22.06 | $45.66 | 255,600 | — | — |
| 2024-04-16 | $22.05 | $45.64 | 288,300 | — | — |
| 2024-04-15 | $22.25 | $46.05 | 355,000 | — | — |
| 2024-04-12 | $22.51 | $46.59 | 313,400 | — | — |
| 2024-04-11 | $22.58 | $46.73 | 370,300 | — | — |
| 2024-04-10 | $22.67 | $46.92 | 663,300 | — | — |
| 2024-04-09 | $24.38 | $50.46 | 349,600 | — | — |
| 2024-04-08 | $24.23 | $50.15 | 294,300 | — | — |
| 2024-04-05 | $23.98 | $49.63 | 250,800 | — | — |
| 2024-04-04 | $23.90 | $49.46 | 545,700 | — | — |
| 2024-04-03 | $23.96 | $49.59 | 360,500 | — | — |
| 2024-04-02 | $24.19 | $50.06 | 494,300 | — | — |
| 2024-04-01 | $24.76 | $51.24 | 357,700 | — | — |
| 2024-03-28 | $25.39 | $52.55 | 311,700 | — | — |
| 2024-03-27 | $25.37 | $52.51 | 367,200 | — | — |
| 2024-03-26 | $24.30 | $50.29 | 671,000 | — | — |
| 2024-03-25 | $24.58 | $50.87 | 246,100 | — | — |
| 2024-03-22 | $24.90 | $51.53 | 402,600 | — | — |
| 2024-03-21 | $25.22 | $52.20 | 512,300 | — | — |
| 2024-03-20 | $24.72 | $51.16 | 440,700 | — | — |
| 2024-03-19 | $23.90 | $49.46 | 330,000 | — | — |
| 2024-03-18 | $23.80 | $49.26 | 323,300 | — | — |
| 2024-03-15 | $23.98 | $49.63 | 1,548,100 | — | — |
| 2024-03-14 | $23.61 | $48.86 | 628,000 | — | — |
| 2024-03-13 | $24.45 | $50.23 | 209,300 | — | — |
| 2024-03-12 | $24.44 | $50.21 | 324,200 | — | — |
| 2024-03-11 | $24.83 | $51.01 | 209,700 | — | — |
| 2024-03-08 | $25.11 | $51.59 | 301,500 | — | — |
| 2024-03-07 | $25.14 | $51.65 | 410,700 | — | — |
| 2024-03-06 | $24.98 | $51.32 | 415,200 | — | — |
| 2024-03-05 | $24.78 | $50.91 | 413,700 | — | — |
| 2024-03-04 | $23.66 | $48.61 | 273,100 | — | — |
| 2024-03-01 | $24.03 | $49.37 | 272,000 | — | — |
| 2024-02-29 | $24.14 | $49.59 | 304,600 | — | — |
| 2024-02-28 | $23.59 | $48.46 | 262,800 | — | — |
| 2024-02-27 | $23.98 | $49.26 | 234,700 | — | — |
| 2024-02-26 | $23.87 | $49.04 | 246,900 | — | — |
| 2024-02-23 | $23.97 | $49.24 | 365,400 | — | — |
| 2024-02-22 | $24.05 | $49.41 | 325,800 | — | — |
| 2024-02-21 | $24.23 | $49.78 | 412,100 | — | — |
| 2024-02-20 | $24.54 | $50.42 | 253,400 | — | — |
| 2024-02-16 | $25.03 | $51.42 | 298,600 | — | — |
| 2024-02-15 | $25.45 | $52.28 | 420,400 | — | — |
| 2024-02-14 | $24.51 | $50.35 | 421,500 | — | — |
| 2024-02-13 | $24.31 | $49.94 | 664,100 | — | — |
| 2024-02-12 | $25.34 | $52.06 | 432,700 | — | — |
| 2024-02-09 | $24.72 | $50.78 | 318,100 | — | — |
| 2024-02-08 | $24.31 | $49.94 | 377,900 | — | — |
| 2024-02-07 | $24.20 | $49.72 | 445,400 | — | — |
| 2024-02-06 | $24.23 | $49.78 | 494,600 | — | — |
| 2024-02-05 | $24.18 | $49.68 | 543,000 | — | — |
| 2024-02-02 | $24.10 | $49.51 | 567,100 | — | — |
| 2024-02-01 | $23.95 | $49.20 | 947,700 | — | — |
| 2024-01-31 | $24.56 | $50.46 | 486,800 | — | — |
| 2024-01-30 | $26.34 | $54.11 | 310,500 | — | — |
| 2024-01-29 | $26.43 | $54.30 | 485,600 | — | — |
| 2024-01-26 | $26.16 | $53.74 | 617,900 | — | — |
| 2024-01-25 | $26.32 | $54.07 | 517,100 | — | — |
| 2024-01-24 | $26.61 | $54.67 | 328,200 | — | — |
| 2024-01-23 | $26.70 | $54.85 | 249,200 | — | — |
| 2024-01-22 | $27.01 | $55.49 | 459,000 | — | — |
| 2024-01-19 | $26.24 | $53.91 | 379,000 | — | — |
| 2024-01-18 | $25.79 | $52.98 | 194,300 | — | — |
| 2024-01-17 | $25.64 | $52.67 | 267,100 | — | — |
| 2024-01-16 | $25.93 | $53.27 | 296,800 | — | — |
| 2024-01-12 | $26.53 | $54.50 | 254,200 | — | — |
| 2024-01-11 | $26.97 | $55.41 | 574,000 | — | — |
| 2024-01-10 | $27.19 | $55.86 | 320,600 | — | — |
| 2024-01-09 | $27.21 | $55.90 | 310,200 | — | — |
| 2024-01-08 | $27.48 | $56.45 | 252,000 | — | — |
| 2024-01-05 | $27.04 | $55.55 | 403,800 | — | — |
| 2024-01-04 | $27.22 | $55.92 | 420,900 | — | — |
| 2024-01-03 | $27.09 | $55.65 | 435,500 | — | — |
| 2024-01-02 | $28.07 | $57.67 | 434,800 | — | — |