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
- 1985-03-07 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 | $29.81 | $87.77 | 2,400 | — | — |
| 2024-12-30 | $30.49 | $89.77 | 3,500 | — | — |
| 2024-12-27 | $29.27 | $86.18 | 6,300 | — | — |
| 2024-12-26 | $29.58 | $87.09 | 4,200 | — | — |
| 2024-12-24 | $28.91 | $85.12 | 2,000 | — | — |
| 2024-12-23 | $28.53 | $84.00 | 4,700 | — | — |
| 2024-12-20 | $27.80 | $81.85 | 12,300 | — | — |
| 2024-12-19 | $29.20 | $85.97 | 3,200 | — | — |
| 2024-12-18 | $29.11 | $85.71 | 7,900 | — | — |
| 2024-12-17 | $29.90 | $88.03 | 1,800 | — | — |
| 2024-12-16 | $28.20 | $83.03 | 7,500 | — | — |
| 2024-12-13 | $28.16 | $82.91 | 3,000 | — | — |
| 2024-12-12 | $28.32 | $83.38 | 2,700 | — | — |
| 2024-12-11 | $27.86 | $82.03 | 8,500 | — | — |
| 2024-12-10 | $28.18 | $82.97 | 5,900 | — | — |
| 2024-12-09 | $29.21 | $86.00 | 4,100 | — | — |
| 2024-12-06 | $29.30 | $86.27 | 2,700 | — | — |
| 2024-12-05 | $29.84 | $87.86 | 8,600 | — | — |
| 2024-12-04 | $29.51 | $86.89 | 17,800 | — | — |
| 2024-12-03 | $28.85 | $84.94 | 5,500 | — | — |
| 2024-12-02 | $28.90 | $85.09 | 2,200 | — | — |
| 2024-11-29 | $28.20 | $83.03 | 800 | — | — |
| 2024-11-27 | $28.88 | $85.03 | 1,300 | — | — |
| 2024-11-26 | $28.68 | $84.44 | 4,400 | — | — |
| 2024-11-25 | $28.85 | $84.94 | 2,700 | — | — |
| 2024-11-22 | $28.43 | $83.71 | 2,200 | — | — |
| 2024-11-21 | $28.13 | $82.82 | 1,200 | — | — |
| 2024-11-20 | $27.81 | $81.88 | 1,800 | — | — |
| 2024-11-19 | $28.00 | $82.44 | 1,000 | — | — |
| 2024-11-18 | $27.75 | $81.70 | 1,800 | — | — |
| 2024-11-15 | $27.45 | $80.82 | 1,400 | — | — |
| 2024-11-14 | $27.57 | $81.17 | 2,100 | — | — |
| 2024-11-13 | $27.80 | $81.85 | 2,000 | — | — |
| 2024-11-12 | $27.98 | $82.38 | 3,900 | — | — |
| 2024-11-11 | $27.98 | $82.38 | 1,400 | — | — |
| 2024-11-08 | $27.59 | $81.23 | 1,400 | — | — |
| 2024-11-07 | $27.04 | $79.61 | 3,700 | — | — |
| 2024-11-06 | $28.41 | $83.65 | 5,100 | — | — |
| 2024-11-05 | $27.71 | $81.59 | 3,900 | — | — |
| 2024-11-04 | $27.80 | $81.85 | 800 | — | — |
| 2024-11-01 | $27.26 | $80.26 | 5,100 | — | — |
| 2024-10-31 | $27.68 | $81.50 | 700 | — | — |
| 2024-10-30 | $27.74 | $81.67 | 900 | — | — |
| 2024-10-29 | $27.94 | $82.26 | 1,000 | — | — |
| 2024-10-28 | $27.69 | $81.53 | 3,000 | — | — |
| 2024-10-25 | $27.50 | $80.97 | 1,100 | — | — |
| 2024-10-24 | $27.61 | $81.29 | 1,700 | — | — |
| 2024-10-23 | $27.69 | $81.53 | 1,300 | — | — |
| 2024-10-22 | $27.76 | $81.73 | 1,500 | — | — |
| 2024-10-21 | $28.10 | $82.73 | 2,800 | — | — |
| 2024-10-18 | $28.31 | $83.35 | 1,200 | — | — |
| 2024-10-17 | $28.17 | $82.94 | 800 | — | — |
| 2024-10-16 | $28.32 | $83.38 | 2,500 | — | — |
| 2024-10-15 | $28.16 | $82.91 | 1,200 | — | — |
| 2024-10-14 | $28.22 | $83.09 | 2,000 | — | — |
| 2024-10-11 | $28.12 | $82.79 | 2,900 | — | — |
| 2024-10-10 | $27.54 | $81.09 | 1,600 | — | — |
| 2024-10-09 | $27.69 | $81.53 | 600 | — | — |
| 2024-10-08 | $28.01 | $82.47 | 2,000 | — | — |
| 2024-10-07 | $27.94 | $82.26 | 3,700 | — | — |
| 2024-10-04 | $27.61 | $81.29 | 4,000 | — | — |
| 2024-10-03 | $28.11 | $82.76 | 1,000 | — | — |
| 2024-10-02 | $28.22 | $83.09 | 4,200 | — | — |
| 2024-10-01 | $28.39 | $83.59 | 1,400 | — | — |
| 2024-09-30 | $28.79 | $84.77 | 2,200 | — | — |
| 2024-09-27 | $28.80 | $84.80 | 8,600 | — | — |
| 2024-09-26 | $28.44 | $83.74 | 2,200 | — | — |
| 2024-09-25 | $28.22 | $83.09 | 900 | — | — |
| 2024-09-24 | $28.47 | $83.82 | 2,000 | — | — |
| 2024-09-23 | $28.02 | $82.50 | 1,100 | — | — |
| 2024-09-20 | $27.62 | $81.32 | 7,500 | — | — |
| 2024-09-19 | $29.00 | $85.38 | 6,500 | — | — |
| 2024-09-18 | $27.62 | $81.32 | 3,000 | — | — |
| 2024-09-17 | $28.49 | $83.88 | 1,200 | — | — |
| 2024-09-16 | $28.44 | $83.74 | 1,200 | — | — |
| 2024-09-13 | $28.30 | $83.32 | 2,300 | — | — |
| 2024-09-12 | $28.27 | $83.23 | 600 | — | — |
| 2024-09-11 | $28.11 | $82.76 | 600 | — | — |
| 2024-09-10 | $28.74 | $84.62 | 2,200 | — | — |
| 2024-09-09 | $28.41 | $83.65 | 1,200 | — | — |
| 2024-09-06 | $27.69 | $81.53 | 3,400 | — | — |
| 2024-09-05 | $28.60 | $84.21 | 1,700 | — | — |
| 2024-09-04 | $28.83 | $84.88 | 1,900 | — | — |
| 2024-09-03 | $28.05 | $82.59 | 1,100 | — | — |
| 2024-08-30 | $30.07 | $88.53 | 2,900 | — | — |
| 2024-08-29 | $30.10 | $88.62 | 900 | — | — |
| 2024-08-28 | $29.75 | $87.59 | 500 | — | — |
| 2024-08-27 | $29.66 | $87.33 | 300 | — | — |
| 2024-08-26 | $30.08 | $88.56 | 5,800 | — | — |
| 2024-08-23 | $30.15 | $88.77 | 3,500 | — | — |
| 2024-08-22 | $29.24 | $86.09 | 400 | — | — |
| 2024-08-21 | $29.79 | $87.71 | 300 | — | — |
| 2024-08-20 | $29.56 | $87.03 | 500 | — | — |
| 2024-08-19 | $29.33 | $86.36 | 800 | — | — |
| 2024-08-16 | $29.73 | $87.53 | 1,600 | — | — |
| 2024-08-15 | $29.55 | $87.00 | 800 | — | — |
| 2024-08-14 | $28.97 | $85.30 | 1,000 | — | — |
| 2024-08-13 | $29.28 | $86.21 | 600 | — | — |
| 2024-08-12 | $29.30 | $86.27 | 1,700 | — | — |
| 2024-08-09 | $29.17 | $85.88 | 2,200 | — | — |
| 2024-08-08 | $30.21 | $88.95 | 900 | — | — |
| 2024-08-07 | $28.71 | $84.53 | 600 | — | — |
| 2024-08-06 | $28.78 | $84.74 | 3,500 | — | — |
| 2024-08-05 | $28.19 | $83.00 | 3,200 | — | — |
| 2024-08-02 | $29.50 | $86.86 | 1,300 | — | — |
| 2024-08-01 | $30.24 | $89.03 | 3,300 | — | — |
| 2024-07-31 | $31.44 | $92.57 | 2,400 | — | — |
| 2024-07-30 | $31.17 | $91.77 | 4,500 | — | — |
| 2024-07-29 | $31.00 | $91.27 | 3,000 | — | — |
| 2024-07-26 | $31.16 | $91.74 | 1,900 | — | — |
| 2024-07-25 | $30.55 | $89.95 | 2,100 | — | — |
| 2024-07-24 | $30.59 | $90.07 | 2,600 | — | — |
| 2024-07-23 | $30.85 | $90.83 | 2,700 | — | — |
| 2024-07-22 | $30.56 | $89.98 | 2,600 | — | — |
| 2024-07-19 | $30.17 | $88.83 | 2,200 | — | — |
| 2024-07-18 | $30.17 | $88.83 | 11,200 | — | — |
| 2024-07-17 | $30.59 | $90.07 | 13,700 | — | — |
| 2024-07-16 | $30.39 | $89.48 | 7,400 | — | — |
| 2024-07-15 | $29.95 | $88.18 | 4,200 | — | — |
| 2024-07-12 | $29.55 | $87.00 | 3,000 | — | — |
| 2024-07-11 | $29.35 | $86.41 | 6,200 | — | — |
| 2024-07-10 | $28.81 | $84.82 | 14,900 | — | — |
| 2024-07-09 | $28.58 | $84.15 | 8,500 | — | — |
| 2024-07-08 | $28.80 | $84.80 | 8,300 | — | — |
| 2024-07-05 | $28.40 | $83.62 | 6,200 | — | — |
| 2024-07-03 | $28.50 | $83.91 | 2,000 | — | — |
| 2024-07-02 | $28.40 | $83.62 | 5,000 | — | — |
| 2024-07-01 | $28.50 | $83.91 | 43,700 | — | — |
| 2024-06-28 | $27.73 | $81.64 | 25,900 | — | — |
| 2024-06-27 | $28.23 | $83.12 | 1,700 | — | — |
| 2024-06-26 | $28.37 | $83.53 | 2,900 | — | — |
| 2024-06-25 | $28.45 | $83.76 | 1,400 | — | — |
| 2024-06-24 | $27.82 | $81.91 | 1,000 | — | — |
| 2024-06-21 | $28.75 | $84.65 | 5,700 | — | — |
| 2024-06-20 | $28.65 | $84.35 | 1,200 | — | — |
| 2024-06-18 | $28.15 | $82.88 | 1,400 | — | — |
| 2024-06-17 | $28.00 | $82.44 | 5,600 | — | — |
| 2024-06-14 | $28.45 | $83.76 | 1,300 | — | — |
| 2024-06-13 | $28.78 | $84.74 | 1,000 | — | — |
| 2024-06-12 | $29.02 | $85.44 | 1,700 | — | — |
| 2024-06-11 | $28.89 | $85.06 | 1,000 | — | — |
| 2024-06-10 | $29.10 | $85.68 | 1,900 | — | — |
| 2024-06-07 | $28.84 | $84.91 | 8,100 | — | — |
| 2024-06-06 | $28.60 | $84.21 | 2,600 | — | — |
| 2024-06-05 | $28.89 | $85.06 | 2,800 | — | — |
| 2024-06-04 | $28.28 | $83.26 | 1,600 | — | — |
| 2024-06-03 | $28.78 | $84.74 | 1,400 | — | — |
| 2024-05-31 | $29.21 | $86.00 | 3,400 | — | — |
| 2024-05-30 | $28.58 | $84.15 | 6,200 | — | — |
| 2024-05-29 | $27.51 | $81.00 | 1,300 | — | — |
| 2024-05-28 | $27.81 | $81.88 | 4,500 | — | — |
| 2024-05-24 | $28.01 | $82.47 | 4,100 | — | — |
| 2024-05-23 | $28.32 | $83.38 | 28,400 | — | — |
| 2024-05-22 | $28.24 | $83.15 | 4,900 | — | — |
| 2024-05-21 | $28.15 | $82.88 | 2,400 | — | — |
| 2024-05-20 | $28.29 | $83.29 | 7,000 | — | — |
| 2024-05-17 | $28.30 | $83.32 | 3,100 | — | — |
| 2024-05-16 | $28.45 | $83.76 | 3,000 | — | — |
| 2024-05-15 | $28.41 | $83.65 | 1,400 | — | — |
| 2024-05-14 | $28.41 | $83.65 | 3,100 | — | — |
| 2024-05-13 | $27.69 | $81.53 | 8,300 | — | — |
| 2024-05-10 | $28.35 | $83.47 | 9,800 | — | — |
| 2024-05-09 | $30.56 | $89.98 | 2,600 | — | — |
| 2024-05-08 | $29.29 | $86.24 | 500 | — | — |
| 2024-05-07 | $28.72 | $84.56 | 30,000 | — | — |
| 2024-05-06 | $28.21 | $83.06 | 20,800 | — | — |
| 2024-05-03 | $28.21 | $83.06 | 14,400 | — | — |
| 2024-05-02 | $28.23 | $83.12 | 5,400 | — | — |
| 2024-05-01 | $28.62 | $84.27 | 5,900 | — | — |
| 2024-04-30 | $28.65 | $84.35 | 4,800 | — | — |
| 2024-04-29 | $28.75 | $84.65 | 36,400 | — | — |
| 2024-04-26 | $28.96 | $85.27 | 7,700 | — | — |
| 2024-04-25 | $29.20 | $85.97 | 19,100 | — | — |
| 2024-04-24 | $30.29 | $89.18 | 4,600 | — | — |
| 2024-04-23 | $31.39 | $92.42 | 2,100 | — | — |
| 2024-04-22 | $31.48 | $92.69 | 1,600 | — | — |
| 2024-04-19 | $31.86 | $93.80 | 2,300 | — | — |
| 2024-04-18 | $31.88 | $93.86 | 3,400 | — | — |
| 2024-04-17 | $32.30 | $95.10 | 4,700 | — | — |
| 2024-04-16 | $32.71 | $96.31 | 1,500 | — | — |
| 2024-04-15 | $33.27 | $97.96 | 4,100 | — | — |
| 2024-04-12 | $34.39 | $101.25 | 1,300 | — | — |
| 2024-04-11 | $35.00 | $103.05 | 6,800 | — | — |
| 2024-04-10 | $35.60 | $104.82 | 1,800 | — | — |
| 2024-04-09 | $35.89 | $105.67 | 1,300 | — | — |
| 2024-04-08 | $35.56 | $104.70 | 9,400 | — | — |
| 2024-04-05 | $35.83 | $105.49 | 6,900 | — | — |
| 2024-04-04 | $36.00 | $105.99 | 21,400 | — | — |
| 2024-04-03 | $36.29 | $106.85 | 5,700 | — | — |
| 2024-04-02 | $36.87 | $108.56 | 3,400 | — | — |
| 2024-04-01 | $36.21 | $106.61 | 3,600 | — | — |
| 2024-03-28 | $37.65 | $110.85 | 1,900 | — | — |
| 2024-03-27 | $37.87 | $111.50 | 2,500 | — | — |
| 2024-03-26 | $37.49 | $110.38 | 1,300 | — | — |
| 2024-03-25 | $37.19 | $109.50 | 2,300 | — | — |
| 2024-03-22 | $38.36 | $112.94 | 5,900 | — | — |
| 2024-03-21 | $39.61 | $116.62 | 8,800 | — | — |
| 2024-03-20 | $38.20 | $112.47 | 2,600 | — | — |
| 2024-03-19 | $37.36 | $110.00 | 2,100 | — | — |
| 2024-03-18 | $36.71 | $108.08 | 11,700 | — | — |
| 2024-03-15 | $37.25 | $109.67 | 17,800 | — | — |
| 2024-03-14 | $39.45 | $116.15 | 2,400 | — | — |
| 2024-03-13 | $39.77 | $117.09 | 1,300 | — | — |
| 2024-03-12 | $39.29 | $115.68 | 900 | — | — |
| 2024-03-11 | $39.29 | $115.68 | 6,400 | — | — |
| 2024-03-08 | $38.80 | $114.24 | 3,700 | — | — |
| 2024-03-07 | $38.70 | $113.94 | 1,000 | — | — |
| 2024-03-06 | $38.34 | $112.88 | 800 | — | — |
| 2024-03-05 | $38.25 | $112.62 | 2,000 | — | — |
| 2024-03-04 | $38.50 | $113.35 | 3,000 | — | — |
| 2024-03-01 | $39.06 | $115.00 | 3,100 | — | — |
| 2024-02-29 | $38.87 | $114.44 | 5,600 | — | — |
| 2024-02-28 | $37.76 | $111.18 | 1,000 | — | — |
| 2024-02-27 | $37.68 | $110.94 | 1,100 | — | — |
| 2024-02-26 | $37.16 | $109.41 | 4,000 | — | — |
| 2024-02-23 | $38.60 | $113.65 | 2,800 | — | — |
| 2024-02-22 | $38.51 | $113.38 | 5,700 | — | — |
| 2024-02-21 | $39.10 | $115.12 | 5,500 | — | — |
| 2024-02-20 | $38.71 | $113.97 | 4,400 | — | — |
| 2024-02-16 | $37.40 | $110.12 | 6,500 | — | — |
| 2024-02-15 | $39.98 | $117.71 | 3,500 | — | — |
| 2024-02-14 | $39.50 | $116.30 | 4,000 | — | — |
| 2024-02-13 | $38.99 | $114.80 | 16,800 | — | — |
| 2024-02-12 | $39.36 | $115.89 | 2,500 | — | — |
| 2024-02-09 | $40.00 | $117.77 | 2,400 | — | — |
| 2024-02-08 | $39.75 | $117.04 | 2,600 | — | — |
| 2024-02-07 | $39.50 | $116.30 | 4,300 | — | — |
| 2024-02-06 | $39.50 | $116.30 | 7,600 | — | — |
| 2024-02-05 | $39.45 | $116.15 | 3,000 | — | — |
| 2024-02-02 | $39.89 | $117.45 | 700 | — | — |
| 2024-02-01 | $39.88 | $117.42 | 2,700 | — | — |
| 2024-01-31 | $39.73 | $116.98 | 3,000 | — | — |
| 2024-01-30 | $39.73 | $116.98 | 2,700 | — | — |
| 2024-01-29 | $40.81 | $120.16 | 3,100 | — | — |
| 2024-01-26 | $40.46 | $119.13 | 1,400 | — | — |
| 2024-01-25 | $40.46 | $119.13 | 1,800 | — | — |
| 2024-01-24 | $40.41 | $118.98 | 3,500 | — | — |
| 2024-01-23 | $39.61 | $116.62 | 4,500 | — | — |
| 2024-01-22 | $39.16 | $115.30 | 2,200 | — | — |
| 2024-01-19 | $39.02 | $114.89 | 28,100 | — | — |
| 2024-01-18 | $39.00 | $114.83 | 7,700 | — | — |
| 2024-01-17 | $39.23 | $115.50 | 3,700 | — | — |
| 2024-01-16 | $39.23 | $115.50 | 12,600 | — | — |
| 2024-01-12 | $39.55 | $116.45 | 1,300 | — | — |
| 2024-01-11 | $39.32 | $115.77 | 5,500 | — | — |
| 2024-01-10 | $38.87 | $114.44 | 4,400 | — | — |
| 2024-01-09 | $37.99 | $111.85 | 3,300 | — | — |
| 2024-01-08 | $37.88 | $111.53 | 4,500 | — | — |
| 2024-01-05 | $38.08 | $112.12 | 15,300 | — | — |
| 2024-01-04 | $37.43 | $110.20 | 3,400 | — | — |
| 2024-01-03 | $36.85 | $108.50 | 8,700 | — | — |
| 2024-01-02 | $35.51 | $104.55 | 5,700 | — | — |