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
- 1985-03-14 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 | $22.18 | $62.15 | 425,500 | — | — |
| 2024-12-30 | $22.30 | $62.49 | 375,300 | — | — |
| 2024-12-27 | $22.35 | $62.63 | 476,700 | — | — |
| 2024-12-26 | $22.58 | $63.27 | 337,700 | — | — |
| 2024-12-24 | $22.50 | $63.05 | 214,900 | — | — |
| 2024-12-23 | $22.42 | $62.82 | 490,000 | — | — |
| 2024-12-20 | $22.49 | $63.02 | 3,138,500 | — | — |
| 2024-12-19 | $22.13 | $62.01 | 856,900 | — | — |
| 2024-12-18 | $22.19 | $62.18 | 1,143,000 | — | — |
| 2024-12-17 | $23.39 | $65.54 | 796,600 | — | — |
| 2024-12-16 | $23.87 | $66.89 | 752,600 | — | — |
| 2024-12-13 | $23.77 | $66.61 | 466,900 | — | — |
| 2024-12-12 | $23.93 | $66.47 | 484,200 | — | — |
| 2024-12-11 | $24.18 | $67.16 | 701,700 | — | — |
| 2024-12-10 | $24.05 | $66.80 | 467,300 | — | — |
| 2024-12-09 | $24.14 | $67.05 | 482,300 | — | — |
| 2024-12-06 | $24.24 | $67.33 | 435,700 | — | — |
| 2024-12-05 | $24.21 | $67.25 | 328,400 | — | — |
| 2024-12-04 | $24.48 | $68.00 | 393,600 | — | — |
| 2024-12-03 | $24.42 | $67.83 | 486,700 | — | — |
| 2024-12-02 | $24.50 | $68.05 | 661,900 | — | — |
| 2024-11-29 | $24.46 | $67.94 | 381,900 | — | — |
| 2024-11-27 | $24.67 | $68.52 | 375,300 | — | — |
| 2024-11-26 | $24.71 | $68.63 | 450,600 | — | — |
| 2024-11-25 | $24.86 | $69.05 | 1,212,700 | — | — |
| 2024-11-22 | $24.83 | $68.97 | 729,500 | — | — |
| 2024-11-21 | $24.20 | $67.22 | 686,100 | — | — |
| 2024-11-20 | $24.11 | $66.97 | 428,400 | — | — |
| 2024-11-19 | $24.07 | $66.86 | 659,700 | — | — |
| 2024-11-18 | $24.30 | $67.50 | 395,200 | — | — |
| 2024-11-15 | $24.49 | $68.02 | 636,800 | — | — |
| 2024-11-14 | $24.52 | $68.11 | 518,600 | — | — |
| 2024-11-13 | $24.78 | $68.83 | 790,700 | — | — |
| 2024-11-12 | $24.98 | $69.38 | 765,800 | — | — |
| 2024-11-11 | $25.18 | $69.94 | 1,404,900 | — | — |
| 2024-11-08 | $24.69 | $68.58 | 1,079,400 | — | — |
| 2024-11-07 | $24.65 | $68.47 | 1,253,300 | — | — |
| 2024-11-06 | $25.53 | $70.91 | 2,745,000 | — | — |
| 2024-11-05 | $23.31 | $64.75 | 431,000 | — | — |
| 2024-11-04 | $22.99 | $63.86 | 422,200 | — | — |
| 2024-11-01 | $23.31 | $64.75 | 420,200 | — | — |
| 2024-10-31 | $23.20 | $64.44 | 382,700 | — | — |
| 2024-10-30 | $23.64 | $65.66 | 487,300 | — | — |
| 2024-10-29 | $23.53 | $65.36 | 342,000 | — | — |
| 2024-10-28 | $23.58 | $65.50 | 401,000 | — | — |
| 2024-10-25 | $22.99 | $63.86 | 400,700 | — | — |
| 2024-10-24 | $23.45 | $65.13 | 490,400 | — | — |
| 2024-10-23 | $23.30 | $64.72 | 488,900 | — | — |
| 2024-10-22 | $23.11 | $64.19 | 516,100 | — | — |
| 2024-10-21 | $22.77 | $63.25 | 868,500 | — | — |
| 2024-10-18 | $23.28 | $64.66 | 757,200 | — | — |
| 2024-10-17 | $23.30 | $64.72 | 769,000 | — | — |
| 2024-10-16 | $23.30 | $64.72 | 702,600 | — | — |
| 2024-10-15 | $23.05 | $64.02 | 770,500 | — | — |
| 2024-10-14 | $22.67 | $62.97 | 385,200 | — | — |
| 2024-10-11 | $22.28 | $61.88 | 581,100 | — | — |
| 2024-10-10 | $21.61 | $60.02 | 379,400 | — | — |
| 2024-10-09 | $21.66 | $60.16 | 600,800 | — | — |
| 2024-10-08 | $21.27 | $59.08 | 499,700 | — | — |
| 2024-10-07 | $21.40 | $59.44 | 431,900 | — | — |
| 2024-10-04 | $21.51 | $59.75 | 468,000 | — | — |
| 2024-10-03 | $21.15 | $58.75 | 576,100 | — | — |
| 2024-10-02 | $21.00 | $58.33 | 390,500 | — | — |
| 2024-10-01 | $21.22 | $58.94 | 675,900 | — | — |
| 2024-09-30 | $21.54 | $59.83 | 421,100 | — | — |
| 2024-09-27 | $21.16 | $58.77 | 512,500 | — | — |
| 2024-09-26 | $21.32 | $59.22 | 803,300 | — | — |
| 2024-09-25 | $21.16 | $58.77 | 604,300 | — | — |
| 2024-09-24 | $21.51 | $59.75 | 886,700 | — | — |
| 2024-09-23 | $21.56 | $59.88 | 496,900 | — | — |
| 2024-09-20 | $21.60 | $60.00 | 2,507,400 | — | — |
| 2024-09-19 | $22.07 | $61.30 | 588,900 | — | — |
| 2024-09-18 | $21.50 | $59.72 | 637,300 | — | — |
| 2024-09-17 | $21.35 | $59.30 | 599,000 | — | — |
| 2024-09-16 | $21.14 | $58.72 | 427,300 | — | — |
| 2024-09-13 | $20.93 | $58.13 | 422,300 | — | — |
| 2024-09-12 | $20.44 | $56.19 | 339,300 | — | — |
| 2024-09-11 | $20.33 | $55.89 | 537,600 | — | — |
| 2024-09-10 | $20.48 | $56.30 | 612,900 | — | — |
| 2024-09-09 | $20.54 | $56.47 | 530,700 | — | — |
| 2024-09-06 | $20.41 | $56.11 | 340,700 | — | — |
| 2024-09-05 | $20.71 | $56.93 | 265,800 | — | — |
| 2024-09-04 | $20.88 | $57.40 | 384,300 | — | — |
| 2024-09-03 | $21.16 | $58.17 | 423,100 | — | — |
| 2024-08-30 | $21.42 | $58.88 | 489,300 | — | — |
| 2024-08-29 | $21.11 | $58.03 | 354,500 | — | — |
| 2024-08-28 | $21.12 | $58.06 | 306,900 | — | — |
| 2024-08-27 | $20.82 | $57.24 | 310,600 | — | — |
| 2024-08-26 | $21.10 | $58.00 | 425,000 | — | — |
| 2024-08-23 | $21.30 | $58.55 | 795,200 | — | — |
| 2024-08-22 | $20.19 | $55.50 | 237,300 | — | — |
| 2024-08-21 | $20.10 | $55.26 | 264,600 | — | — |
| 2024-08-20 | $19.93 | $54.79 | 307,000 | — | — |
| 2024-08-19 | $20.40 | $56.08 | 339,300 | — | — |
| 2024-08-16 | $20.14 | $55.37 | 459,600 | — | — |
| 2024-08-15 | $19.84 | $54.54 | 426,400 | — | — |
| 2024-08-14 | $19.41 | $53.36 | 282,600 | — | — |
| 2024-08-13 | $19.39 | $53.30 | 544,600 | — | — |
| 2024-08-12 | $19.13 | $52.59 | 363,300 | — | — |
| 2024-08-09 | $19.45 | $53.47 | 434,300 | — | — |
| 2024-08-08 | $19.45 | $53.47 | 555,600 | — | — |
| 2024-08-07 | $19.34 | $53.17 | 649,500 | — | — |
| 2024-08-06 | $19.38 | $53.28 | 587,300 | — | — |
| 2024-08-05 | $19.26 | $52.95 | 818,300 | — | — |
| 2024-08-02 | $19.87 | $54.62 | 626,400 | — | — |
| 2024-08-01 | $20.53 | $56.44 | 665,300 | — | — |
| 2024-07-31 | $21.53 | $59.19 | 853,900 | — | — |
| 2024-07-30 | $21.45 | $58.97 | 513,700 | — | — |
| 2024-07-29 | $21.27 | $58.47 | 673,400 | — | — |
| 2024-07-26 | $21.90 | $60.20 | 719,500 | — | — |
| 2024-07-25 | $21.81 | $59.96 | 834,700 | — | — |
| 2024-07-24 | $21.10 | $58.00 | 722,300 | — | — |
| 2024-07-23 | $21.50 | $59.10 | 1,134,000 | — | — |
| 2024-07-22 | $21.21 | $58.31 | 446,200 | — | — |
| 2024-07-19 | $20.75 | $57.04 | 573,400 | — | — |
| 2024-07-18 | $20.73 | $56.99 | 675,500 | — | — |
| 2024-07-17 | $21.28 | $58.50 | 965,300 | — | — |
| 2024-07-16 | $20.51 | $56.38 | 1,145,000 | — | — |
| 2024-07-15 | $19.65 | $54.02 | 1,232,800 | — | — |
| 2024-07-12 | $18.81 | $51.71 | 718,900 | — | — |
| 2024-07-11 | $18.87 | $51.87 | 744,600 | — | — |
| 2024-07-10 | $17.90 | $49.21 | 384,100 | — | — |
| 2024-07-09 | $17.50 | $48.11 | 405,700 | — | — |
| 2024-07-08 | $17.13 | $47.09 | 356,900 | — | — |
| 2024-07-05 | $17.05 | $46.87 | 298,000 | — | — |
| 2024-07-03 | $17.30 | $47.56 | 248,300 | — | — |
| 2024-07-02 | $17.63 | $48.47 | 510,500 | — | — |
| 2024-07-01 | $17.47 | $48.03 | 525,600 | — | — |
| 2024-06-28 | $17.58 | $48.33 | 1,089,700 | — | — |
| 2024-06-27 | $17.08 | $46.95 | 356,600 | — | — |
| 2024-06-26 | $16.84 | $46.29 | 370,600 | — | — |
| 2024-06-25 | $16.69 | $45.88 | 346,700 | — | — |
| 2024-06-24 | $16.96 | $46.62 | 486,500 | — | — |
| 2024-06-21 | $16.43 | $45.17 | 1,660,600 | — | — |
| 2024-06-20 | $16.49 | $45.33 | 390,700 | — | — |
| 2024-06-18 | $16.51 | $45.39 | 337,100 | — | — |
| 2024-06-17 | $16.41 | $45.11 | 344,400 | — | — |
| 2024-06-14 | $16.26 | $44.70 | 329,900 | — | — |
| 2024-06-13 | $16.66 | $45.22 | 390,100 | — | — |
| 2024-06-12 | $16.85 | $45.74 | 432,600 | — | — |
| 2024-06-11 | $16.35 | $44.38 | 447,800 | — | — |
| 2024-06-10 | $16.48 | $44.73 | 487,600 | — | — |
| 2024-06-07 | $16.74 | $45.44 | 403,400 | — | — |
| 2024-06-06 | $16.86 | $45.76 | 414,700 | — | — |
| 2024-06-05 | $16.81 | $45.63 | 482,800 | — | — |
| 2024-06-04 | $16.73 | $45.41 | 364,400 | — | — |
| 2024-06-03 | $17.03 | $46.23 | 297,700 | — | — |
| 2024-05-31 | $17.38 | $47.18 | 464,100 | — | — |
| 2024-05-30 | $17.26 | $46.85 | 401,600 | — | — |
| 2024-05-29 | $16.97 | $46.06 | 332,400 | — | — |
| 2024-05-28 | $17.21 | $46.71 | 423,500 | — | — |
| 2024-05-24 | $17.65 | $47.91 | 283,200 | — | — |
| 2024-05-23 | $17.52 | $47.56 | 411,600 | — | — |
| 2024-05-22 | $18.00 | $48.86 | 465,200 | — | — |
| 2024-05-21 | $18.18 | $49.35 | 271,400 | — | — |
| 2024-05-20 | $18.17 | $49.32 | 460,800 | — | — |
| 2024-05-17 | $18.43 | $50.03 | 331,600 | — | — |
| 2024-05-16 | $18.38 | $49.89 | 486,200 | — | — |
| 2024-05-15 | $18.31 | $49.70 | 337,300 | — | — |
| 2024-05-14 | $18.11 | $49.16 | 263,700 | — | — |
| 2024-05-13 | $17.93 | $48.67 | 315,800 | — | — |
| 2024-05-10 | $17.94 | $48.70 | 337,000 | — | — |
| 2024-05-09 | $18.08 | $49.08 | 362,200 | — | — |
| 2024-05-08 | $17.91 | $48.61 | 235,600 | — | — |
| 2024-05-07 | $17.83 | $48.40 | 228,700 | — | — |
| 2024-05-06 | $17.96 | $48.75 | 274,200 | — | — |
| 2024-05-03 | $17.98 | $48.80 | 315,400 | — | — |
| 2024-05-02 | $17.70 | $48.04 | 318,300 | — | — |
| 2024-05-01 | $17.33 | $47.04 | 363,700 | — | — |
| 2024-04-30 | $17.09 | $46.39 | 416,300 | — | — |
| 2024-04-29 | $17.51 | $47.53 | 404,700 | — | — |
| 2024-04-26 | $17.50 | $47.50 | 460,800 | — | — |
| 2024-04-25 | $17.85 | $48.45 | 571,700 | — | — |
| 2024-04-24 | $18.23 | $49.48 | 694,000 | — | — |
| 2024-04-23 | $18.81 | $51.06 | 372,900 | — | — |
| 2024-04-22 | $18.49 | $50.19 | 314,600 | — | — |
| 2024-04-19 | $18.40 | $49.94 | 534,600 | — | — |
| 2024-04-18 | $17.69 | $48.02 | 436,600 | — | — |
| 2024-04-17 | $17.46 | $47.39 | 339,300 | — | — |
| 2024-04-16 | $17.49 | $47.47 | 312,200 | — | — |
| 2024-04-15 | $17.81 | $48.34 | 414,400 | — | — |
| 2024-04-12 | $18.13 | $49.21 | 312,700 | — | — |
| 2024-04-11 | $18.17 | $49.32 | 353,900 | — | — |
| 2024-04-10 | $18.14 | $49.24 | 475,300 | — | — |
| 2024-04-09 | $19.48 | $52.88 | 183,400 | — | — |
| 2024-04-08 | $19.20 | $52.12 | 216,300 | — | — |
| 2024-04-05 | $18.95 | $51.44 | 412,200 | — | — |
| 2024-04-04 | $18.96 | $51.46 | 546,800 | — | — |
| 2024-04-03 | $18.79 | $51.00 | 351,600 | — | — |
| 2024-04-02 | $18.97 | $51.49 | 522,900 | — | — |
| 2024-04-01 | $19.29 | $52.36 | 569,700 | — | — |
| 2024-03-28 | $19.46 | $52.82 | 672,700 | — | — |
| 2024-03-27 | $19.34 | $52.50 | 362,500 | — | — |
| 2024-03-26 | $18.48 | $50.16 | 259,500 | — | — |
| 2024-03-25 | $18.65 | $50.62 | 234,800 | — | — |
| 2024-03-22 | $18.66 | $50.65 | 354,500 | — | — |
| 2024-03-21 | $19.06 | $51.74 | 401,300 | — | — |
| 2024-03-20 | $18.84 | $51.14 | 415,100 | — | — |
| 2024-03-19 | $18.15 | $49.27 | 619,000 | — | — |
| 2024-03-18 | $18.13 | $49.21 | 549,500 | — | — |
| 2024-03-15 | $18.41 | $49.97 | 1,408,800 | — | — |
| 2024-03-14 | $18.07 | $49.05 | 458,100 | — | — |
| 2024-03-13 | $18.92 | $50.79 | 323,500 | — | — |
| 2024-03-12 | $19.16 | $51.43 | 416,100 | — | — |
| 2024-03-11 | $19.58 | $52.56 | 357,100 | — | — |
| 2024-03-08 | $19.72 | $52.93 | 369,800 | — | — |
| 2024-03-07 | $19.72 | $52.93 | 406,400 | — | — |
| 2024-03-06 | $19.91 | $53.44 | 760,400 | — | — |
| 2024-03-05 | $19.78 | $53.09 | 643,100 | — | — |
| 2024-03-04 | $18.78 | $50.41 | 624,400 | — | — |
| 2024-03-01 | $19.05 | $51.14 | 429,900 | — | — |
| 2024-02-29 | $19.20 | $51.54 | 835,400 | — | — |
| 2024-02-28 | $18.94 | $50.84 | 640,000 | — | — |
| 2024-02-27 | $19.07 | $51.19 | 739,300 | — | — |
| 2024-02-26 | $18.93 | $50.81 | 756,000 | — | — |
| 2024-02-23 | $18.91 | $50.76 | 394,000 | — | — |
| 2024-02-22 | $18.80 | $50.46 | 534,500 | — | — |
| 2024-02-21 | $18.81 | $50.49 | 742,600 | — | — |
| 2024-02-20 | $18.77 | $50.38 | 647,100 | — | — |
| 2024-02-16 | $18.78 | $50.41 | 556,300 | — | — |
| 2024-02-15 | $18.79 | $50.44 | 505,400 | — | — |
| 2024-02-14 | $18.05 | $48.45 | 396,300 | — | — |
| 2024-02-13 | $17.84 | $47.89 | 797,900 | — | — |
| 2024-02-12 | $18.64 | $50.03 | 814,700 | — | — |
| 2024-02-09 | $18.20 | $48.85 | 586,700 | — | — |
| 2024-02-08 | $17.68 | $47.46 | 502,500 | — | — |
| 2024-02-07 | $17.77 | $47.70 | 490,200 | — | — |
| 2024-02-06 | $17.95 | $48.18 | 524,500 | — | — |
| 2024-02-05 | $18.17 | $48.77 | 553,900 | — | — |
| 2024-02-02 | $18.41 | $49.42 | 640,600 | — | — |
| 2024-02-01 | $18.59 | $49.90 | 713,400 | — | — |
| 2024-01-31 | $19.01 | $51.03 | 657,700 | — | — |
| 2024-01-30 | $20.13 | $54.03 | 390,900 | — | — |
| 2024-01-29 | $20.43 | $54.84 | 734,400 | — | — |
| 2024-01-26 | $20.22 | $54.28 | 581,400 | — | — |
| 2024-01-25 | $20.35 | $54.62 | 848,800 | — | — |
| 2024-01-24 | $20.27 | $54.41 | 1,084,300 | — | — |
| 2024-01-23 | $19.20 | $51.54 | 429,700 | — | — |
| 2024-01-22 | $19.54 | $52.45 | 703,800 | — | — |
| 2024-01-19 | $18.92 | $50.79 | 380,800 | — | — |
| 2024-01-18 | $18.49 | $49.63 | 397,600 | — | — |
| 2024-01-17 | $18.39 | $49.36 | 458,800 | — | — |
| 2024-01-16 | $18.52 | $49.71 | 444,700 | — | — |
| 2024-01-12 | $18.69 | $50.17 | 350,800 | — | — |
| 2024-01-11 | $18.77 | $50.38 | 468,700 | — | — |
| 2024-01-10 | $18.95 | $50.87 | 257,300 | — | — |
| 2024-01-09 | $19.02 | $51.05 | 366,000 | — | — |
| 2024-01-08 | $19.32 | $51.86 | 393,800 | — | — |
| 2024-01-05 | $19.08 | $51.22 | 450,000 | — | — |
| 2024-01-04 | $18.90 | $50.73 | 488,200 | — | — |
| 2024-01-03 | $19.03 | $51.08 | 621,700 | — | — |
| 2024-01-02 | $19.78 | $53.09 | 563,300 | — | — |