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
- 1973-05-03 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 | $24.20 | $26.73 | 748,200 | — | — |
| 2024-12-30 | $23.93 | $26.43 | 368,400 | — | — |
| 2024-12-27 | $23.80 | $26.29 | 301,300 | — | — |
| 2024-12-26 | $24.48 | $27.04 | 280,000 | — | — |
| 2024-12-24 | $24.34 | $26.89 | 246,900 | — | — |
| 2024-12-23 | $25.03 | $27.65 | 253,800 | — | — |
| 2024-12-20 | $25.65 | $28.33 | 1,105,000 | — | — |
| 2024-12-19 | $25.33 | $27.98 | 585,900 | — | — |
| 2024-12-18 | $24.57 | $27.14 | 558,700 | — | — |
| 2024-12-17 | $26.40 | $29.16 | 477,800 | — | — |
| 2024-12-16 | $26.47 | $29.24 | 361,400 | — | — |
| 2024-12-13 | $26.20 | $28.94 | 279,800 | — | — |
| 2024-12-12 | $26.07 | $28.80 | 355,100 | — | — |
| 2024-12-11 | $27.18 | $30.02 | 284,500 | — | — |
| 2024-12-10 | $26.26 | $29.01 | 396,400 | — | — |
| 2024-12-09 | $26.33 | $29.09 | 331,100 | — | — |
| 2024-12-06 | $26.78 | $29.58 | 318,000 | — | — |
| 2024-12-05 | $27.02 | $29.85 | 448,700 | — | — |
| 2024-12-04 | $27.08 | $29.91 | 322,500 | — | — |
| 2024-12-03 | $27.32 | $30.18 | 389,700 | — | — |
| 2024-12-02 | $27.15 | $29.99 | 349,500 | — | — |
| 2024-11-29 | $27.18 | $30.02 | 303,600 | — | — |
| 2024-11-27 | $27.25 | $30.10 | 253,900 | — | — |
| 2024-11-26 | $28.36 | $31.33 | 306,300 | — | — |
| 2024-11-25 | $29.20 | $32.26 | 467,900 | — | — |
| 2024-11-22 | $28.52 | $31.50 | 352,200 | — | — |
| 2024-11-21 | $28.69 | $31.69 | 418,300 | — | — |
| 2024-11-20 | $28.82 | $31.84 | 507,100 | — | — |
| 2024-11-19 | $29.36 | $32.43 | 487,200 | — | — |
| 2024-11-18 | $29.72 | $32.83 | 518,800 | — | — |
| 2024-11-15 | $27.73 | $30.63 | 318,500 | — | — |
| 2024-11-14 | $27.56 | $30.44 | 347,600 | — | — |
| 2024-11-13 | $28.20 | $31.15 | 920,200 | — | — |
| 2024-11-12 | $29.23 | $32.29 | 494,800 | — | — |
| 2024-11-11 | $30.64 | $33.85 | 589,700 | — | — |
| 2024-11-08 | $30.51 | $33.70 | 658,700 | — | — |
| 2024-11-07 | $33.24 | $36.72 | 834,800 | — | — |
| 2024-11-06 | $30.28 | $33.45 | 829,300 | — | — |
| 2024-11-05 | $27.41 | $30.28 | 304,400 | — | — |
| 2024-11-04 | $26.14 | $28.88 | 347,000 | — | — |
| 2024-11-01 | $26.31 | $29.06 | 404,800 | — | — |
| 2024-10-31 | $25.92 | $28.63 | 302,200 | — | — |
| 2024-10-30 | $26.54 | $29.32 | 235,800 | — | — |
| 2024-10-29 | $26.58 | $29.36 | 270,900 | — | — |
| 2024-10-28 | $26.29 | $29.04 | 229,100 | — | — |
| 2024-10-25 | $25.97 | $28.69 | 295,300 | — | — |
| 2024-10-24 | $26.38 | $29.14 | 615,600 | — | — |
| 2024-10-23 | $28.25 | $31.21 | 523,300 | — | — |
| 2024-10-22 | $29.46 | $32.54 | 619,900 | — | — |
| 2024-10-21 | $30.66 | $33.87 | 1,385,900 | — | — |
| 2024-10-18 | $27.26 | $30.11 | 312,800 | — | — |
| 2024-10-17 | $27.57 | $30.45 | 220,800 | — | — |
| 2024-10-16 | $27.83 | $30.74 | 231,400 | — | — |
| 2024-10-15 | $26.86 | $29.67 | 197,000 | — | — |
| 2024-10-14 | $26.65 | $29.44 | 178,300 | — | — |
| 2024-10-11 | $26.73 | $29.53 | 189,700 | — | — |
| 2024-10-10 | $25.76 | $28.46 | 260,800 | — | — |
| 2024-10-09 | $26.36 | $29.12 | 256,400 | — | — |
| 2024-10-08 | $26.44 | $29.21 | 409,600 | — | — |
| 2024-10-07 | $26.87 | $29.68 | 306,900 | — | — |
| 2024-10-04 | $27.73 | $30.63 | 381,300 | — | — |
| 2024-10-03 | $27.02 | $29.85 | 352,700 | — | — |
| 2024-10-02 | $27.29 | $30.15 | 239,900 | — | — |
| 2024-10-01 | $26.53 | $29.31 | 275,200 | — | — |
| 2024-09-30 | $27.16 | $30.00 | 548,500 | — | — |
| 2024-09-27 | $25.84 | $28.54 | 705,200 | — | — |
| 2024-09-26 | $25.60 | $28.28 | 300,900 | — | — |
| 2024-09-25 | $25.67 | $28.36 | 352,600 | — | — |
| 2024-09-24 | $25.55 | $28.22 | 288,400 | — | — |
| 2024-09-23 | $25.94 | $28.65 | 292,200 | — | — |
| 2024-09-20 | $26.20 | $28.94 | 1,409,600 | — | — |
| 2024-09-19 | $26.04 | $28.76 | 623,400 | — | — |
| 2024-09-18 | $24.45 | $27.01 | 265,600 | — | — |
| 2024-09-17 | $24.11 | $26.63 | 417,900 | — | — |
| 2024-09-16 | $23.94 | $26.45 | 373,200 | — | — |
| 2024-09-13 | $24.18 | $26.71 | 273,100 | — | — |
| 2024-09-12 | $23.33 | $25.77 | 318,800 | — | — |
| 2024-09-11 | $22.77 | $25.15 | 295,000 | — | — |
| 2024-09-10 | $22.09 | $24.40 | 309,400 | — | — |
| 2024-09-09 | $22.02 | $24.32 | 417,300 | — | — |
| 2024-09-06 | $21.59 | $23.85 | 382,200 | — | — |
| 2024-09-05 | $22.50 | $24.85 | 267,700 | — | — |
| 2024-09-04 | $22.17 | $24.49 | 765,300 | — | — |
| 2024-09-03 | $22.06 | $24.37 | 540,400 | — | — |
| 2024-08-30 | $23.97 | $26.48 | 273,300 | — | — |
| 2024-08-29 | $23.18 | $25.61 | 262,400 | — | — |
| 2024-08-28 | $23.21 | $25.64 | 402,500 | — | — |
| 2024-08-27 | $23.11 | $25.53 | 222,600 | — | — |
| 2024-08-26 | $23.30 | $25.74 | 279,000 | — | — |
| 2024-08-23 | $22.80 | $25.19 | 365,000 | — | — |
| 2024-08-22 | $21.38 | $23.62 | 340,800 | — | — |
| 2024-08-21 | $21.58 | $23.84 | 251,800 | — | — |
| 2024-08-20 | $21.75 | $24.03 | 358,200 | — | — |
| 2024-08-19 | $22.09 | $24.40 | 462,400 | — | — |
| 2024-08-16 | $20.96 | $23.15 | 398,600 | — | — |
| 2024-08-15 | $20.49 | $22.63 | 409,900 | — | — |
| 2024-08-14 | $19.76 | $21.83 | 324,800 | — | — |
| 2024-08-13 | $19.56 | $21.61 | 311,100 | — | — |
| 2024-08-12 | $19.20 | $21.21 | 370,000 | — | — |
| 2024-08-09 | $19.01 | $21.00 | 417,100 | — | — |
| 2024-08-08 | $18.87 | $20.84 | 330,400 | — | — |
| 2024-08-07 | $18.18 | $20.08 | 358,200 | — | — |
| 2024-08-06 | $18.79 | $20.76 | 818,900 | — | — |
| 2024-08-05 | $18.35 | $20.27 | 1,327,400 | — | — |
| 2024-08-02 | $17.36 | $19.18 | 2,105,600 | — | — |
| 2024-08-01 | $23.72 | $26.20 | 633,100 | — | — |
| 2024-07-31 | $24.89 | $27.49 | 615,300 | — | — |
| 2024-07-30 | $24.14 | $26.67 | 504,400 | — | — |
| 2024-07-29 | $25.01 | $27.63 | 473,400 | — | — |
| 2024-07-26 | $26.07 | $28.80 | 377,600 | — | — |
| 2024-07-25 | $24.98 | $27.59 | 375,000 | — | — |
| 2024-07-24 | $25.06 | $27.68 | 625,900 | — | — |
| 2024-07-23 | $26.38 | $29.14 | 755,000 | — | — |
| 2024-07-22 | $24.63 | $27.21 | 443,600 | — | — |
| 2024-07-19 | $23.73 | $26.21 | 786,600 | — | — |
| 2024-07-18 | $23.86 | $26.36 | 492,900 | — | — |
| 2024-07-17 | $23.91 | $26.41 | 749,100 | — | — |
| 2024-07-16 | $25.02 | $27.64 | 561,700 | — | — |
| 2024-07-15 | $24.65 | $27.23 | 647,600 | — | — |
| 2024-07-12 | $23.86 | $26.36 | 480,600 | — | — |
| 2024-07-11 | $23.47 | $25.93 | 717,600 | — | — |
| 2024-07-10 | $21.85 | $24.14 | 325,200 | — | — |
| 2024-07-09 | $21.46 | $23.71 | 591,100 | — | — |
| 2024-07-08 | $21.51 | $23.76 | 251,800 | — | — |
| 2024-07-05 | $21.14 | $23.35 | 303,800 | — | — |
| 2024-07-03 | $21.79 | $24.07 | 347,600 | — | — |
| 2024-07-02 | $21.29 | $23.52 | 525,500 | — | — |
| 2024-07-01 | $21.06 | $23.26 | 474,700 | — | — |
| 2024-06-28 | $21.78 | $24.06 | 1,200,400 | — | — |
| 2024-06-27 | $21.95 | $24.25 | 445,800 | — | — |
| 2024-06-26 | $21.89 | $24.18 | 332,100 | — | — |
| 2024-06-25 | $21.93 | $24.22 | 340,500 | — | — |
| 2024-06-24 | $21.89 | $24.18 | 330,100 | — | — |
| 2024-06-21 | $21.68 | $23.95 | 1,529,600 | — | — |
| 2024-06-20 | $22.06 | $24.37 | 428,700 | — | — |
| 2024-06-18 | $21.73 | $24.00 | 503,500 | — | — |
| 2024-06-17 | $21.22 | $23.44 | 539,400 | — | — |
| 2024-06-14 | $20.72 | $22.89 | 933,200 | — | — |
| 2024-06-13 | $19.20 | $21.21 | 342,600 | — | — |
| 2024-06-12 | $19.87 | $21.95 | 382,500 | — | — |
| 2024-06-11 | $19.50 | $21.54 | 458,400 | — | — |
| 2024-06-10 | $19.66 | $21.72 | 615,500 | — | — |
| 2024-06-07 | $19.87 | $21.95 | 538,700 | — | — |
| 2024-06-06 | $20.60 | $22.76 | 478,400 | — | — |
| 2024-06-05 | $21.31 | $23.54 | 856,100 | — | — |
| 2024-06-04 | $20.58 | $22.73 | 1,292,400 | — | — |
| 2024-06-03 | $21.65 | $23.92 | 599,100 | — | — |
| 2024-05-31 | $22.06 | $24.37 | 1,480,000 | — | — |
| 2024-05-30 | $22.59 | $24.95 | 563,800 | — | — |
| 2024-05-29 | $21.96 | $24.26 | 511,700 | — | — |
| 2024-05-28 | $21.50 | $23.75 | 424,500 | — | — |
| 2024-05-24 | $21.67 | $23.94 | 377,400 | — | — |
| 2024-05-23 | $20.84 | $23.02 | 444,100 | — | — |
| 2024-05-22 | $20.89 | $23.08 | 425,600 | — | — |
| 2024-05-21 | $20.51 | $22.66 | 396,200 | — | — |
| 2024-05-20 | $20.07 | $22.17 | 405,500 | — | — |
| 2024-05-17 | $19.68 | $21.74 | 470,900 | — | — |
| 2024-05-16 | $19.60 | $21.65 | 669,000 | — | — |
| 2024-05-15 | $19.72 | $21.78 | 948,200 | — | — |
| 2024-05-14 | $19.51 | $21.55 | 461,200 | — | — |
| 2024-05-13 | $18.79 | $20.76 | 329,000 | — | — |
| 2024-05-10 | $18.84 | $20.81 | 289,700 | — | — |
| 2024-05-09 | $19.03 | $21.02 | 405,900 | — | — |
| 2024-05-08 | $18.33 | $20.25 | 267,400 | — | — |
| 2024-05-07 | $18.35 | $20.27 | 375,100 | — | — |
| 2024-05-06 | $18.42 | $20.35 | 500,900 | — | — |
| 2024-05-03 | $17.99 | $19.87 | 555,600 | — | — |
| 2024-05-02 | $17.39 | $19.21 | 438,800 | — | — |
| 2024-05-01 | $16.77 | $18.52 | 733,200 | — | — |
| 2024-04-30 | $16.63 | $18.37 | 588,700 | — | — |
| 2024-04-29 | $17.72 | $19.57 | 957,700 | — | — |
| 2024-04-26 | $17.78 | $19.64 | 1,549,600 | — | — |
| 2024-04-25 | $13.89 | $15.34 | 354,900 | — | — |
| 2024-04-24 | $13.91 | $15.37 | 382,700 | — | — |
| 2024-04-23 | $13.98 | $15.44 | 306,200 | — | — |
| 2024-04-22 | $13.52 | $14.93 | 327,700 | — | — |
| 2024-04-19 | $13.28 | $14.67 | 1,239,100 | — | — |
| 2024-04-18 | $13.38 | $14.78 | 426,200 | — | — |
| 2024-04-17 | $13.43 | $14.84 | 512,300 | — | — |
| 2024-04-16 | $13.55 | $14.97 | 221,400 | — | — |
| 2024-04-15 | $13.63 | $15.06 | 476,300 | — | — |
| 2024-04-12 | $13.86 | $15.31 | 349,900 | — | — |
| 2024-04-11 | $14.42 | $15.93 | 327,400 | — | — |
| 2024-04-10 | $14.32 | $15.82 | 397,800 | — | — |
| 2024-04-09 | $15.08 | $16.66 | 356,800 | — | — |
| 2024-04-08 | $15.29 | $16.89 | 296,300 | — | — |
| 2024-04-05 | $15.67 | $17.31 | 575,400 | — | — |
| 2024-04-04 | $15.39 | $17.00 | 560,800 | — | — |
| 2024-04-03 | $15.84 | $17.50 | 805,200 | — | — |
| 2024-04-02 | $14.70 | $16.24 | 294,400 | — | — |
| 2024-04-01 | $14.80 | $16.35 | 414,300 | — | — |
| 2024-03-28 | $14.46 | $15.97 | 597,100 | — | — |
| 2024-03-27 | $14.34 | $15.84 | 350,700 | — | — |
| 2024-03-26 | $13.94 | $15.40 | 281,300 | — | — |
| 2024-03-25 | $13.94 | $15.40 | 307,800 | — | — |
| 2024-03-22 | $13.84 | $15.29 | 381,200 | — | — |
| 2024-03-21 | $13.67 | $15.10 | 453,600 | — | — |
| 2024-03-20 | $13.52 | $14.93 | 412,000 | — | — |
| 2024-03-19 | $13.12 | $14.49 | 567,400 | — | — |
| 2024-03-18 | $12.91 | $14.26 | 462,300 | — | — |
| 2024-03-15 | $12.80 | $14.14 | 1,576,000 | — | — |
| 2024-03-14 | $12.44 | $13.74 | 433,000 | — | — |
| 2024-03-13 | $12.68 | $14.01 | 340,500 | — | — |
| 2024-03-12 | $12.60 | $13.92 | 383,400 | — | — |
| 2024-03-11 | $12.91 | $14.26 | 459,200 | — | — |
| 2024-03-08 | $12.71 | $14.04 | 592,100 | — | — |
| 2024-03-07 | $11.63 | $12.85 | 184,400 | — | — |
| 2024-03-06 | $11.30 | $12.48 | 269,600 | — | — |
| 2024-03-05 | $11.36 | $12.55 | 285,200 | — | — |
| 2024-03-04 | $11.61 | $12.82 | 384,500 | — | — |
| 2024-03-01 | $11.85 | $13.09 | 462,500 | — | — |
| 2024-02-29 | $11.33 | $12.52 | 1,397,600 | — | — |
| 2024-02-28 | $9.24 | $10.21 | 185,100 | — | — |
| 2024-02-27 | $9.06 | $10.01 | 253,100 | — | — |
| 2024-02-26 | $9.15 | $10.11 | 146,500 | — | — |
| 2024-02-23 | $9.09 | $10.04 | 174,800 | — | — |
| 2024-02-22 | $8.84 | $9.77 | 125,900 | — | — |
| 2024-02-21 | $8.82 | $9.74 | 146,000 | — | — |
| 2024-02-20 | $8.88 | $9.81 | 146,700 | — | — |
| 2024-02-16 | $9.23 | $10.20 | 112,800 | — | — |
| 2024-02-15 | $9.34 | $10.32 | 183,300 | — | — |
| 2024-02-14 | $9.03 | $9.97 | 171,600 | — | — |
| 2024-02-13 | $8.47 | $9.36 | 188,900 | — | — |
| 2024-02-12 | $9.19 | $10.15 | 157,700 | — | — |
| 2024-02-09 | $8.91 | $9.84 | 158,800 | — | — |
| 2024-02-08 | $8.86 | $9.79 | 100,100 | — | — |
| 2024-02-07 | $8.82 | $9.74 | 113,300 | — | — |
| 2024-02-06 | $8.90 | $9.83 | 103,600 | — | — |
| 2024-02-05 | $8.70 | $9.61 | 137,100 | — | — |
| 2024-02-02 | $8.85 | $9.78 | 175,700 | — | — |
| 2024-02-01 | $9.14 | $10.10 | 190,700 | — | — |
| 2024-01-31 | $8.96 | $9.90 | 640,800 | — | — |
| 2024-01-30 | $8.97 | $9.91 | 412,400 | — | — |
| 2024-01-29 | $9.06 | $10.01 | 378,300 | — | — |
| 2024-01-26 | $8.82 | $9.74 | 303,400 | — | — |
| 2024-01-25 | $8.84 | $9.77 | 264,900 | — | — |
| 2024-01-24 | $8.53 | $9.42 | 110,700 | — | — |
| 2024-01-23 | $8.49 | $9.38 | 189,600 | — | — |
| 2024-01-22 | $8.49 | $9.38 | 203,700 | — | — |
| 2024-01-19 | $8.14 | $8.99 | 600,800 | — | — |
| 2024-01-18 | $8.08 | $8.93 | 213,800 | — | — |
| 2024-01-17 | $8.33 | $9.20 | 241,800 | — | — |
| 2024-01-16 | $8.73 | $9.64 | 117,700 | — | — |
| 2024-01-12 | $8.83 | $9.75 | 86,700 | — | — |
| 2024-01-11 | $8.89 | $9.82 | 141,000 | — | — |
| 2024-01-10 | $9.03 | $9.97 | 111,500 | — | — |
| 2024-01-09 | $8.75 | $9.67 | 186,400 | — | — |
| 2024-01-08 | $9.08 | $10.03 | 181,200 | — | — |
| 2024-01-05 | $8.90 | $9.83 | 400,300 | — | — |
| 2024-01-04 | $8.77 | $9.69 | 200,700 | — | — |
| 2024-01-03 | $8.79 | $9.71 | 201,500 | — | — |
| 2024-01-02 | $9.04 | $9.99 | 142,200 | — | — |