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
- 1980-03-17 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 | $30.47 | $49.47 | 106,939 | — | — |
| 2024-12-30 | $30.30 | $49.18 | 102,589 | — | — |
| 2024-12-27 | $30.56 | $49.60 | 106,727 | — | — |
| 2024-12-26 | $30.82 | $50.03 | 85,084 | — | — |
| 2024-12-24 | $30.44 | $49.41 | 51,135 | — | — |
| 2024-12-23 | $29.94 | $48.59 | 98,982 | — | — |
| 2024-12-20 | $29.98 | $48.67 | 228,200 | — | — |
| 2024-12-19 | $29.90 | $48.53 | 228,518 | — | — |
| 2024-12-18 | $29.92 | $48.56 | 153,088 | — | — |
| 2024-12-17 | $30.49 | $49.36 | 169,850 | — | — |
| 2024-12-16 | $30.05 | $48.64 | 143,540 | — | — |
| 2024-12-13 | $29.96 | $48.49 | 131,021 | — | — |
| 2024-12-12 | $30.28 | $49.01 | 68,534 | — | — |
| 2024-12-11 | $30.05 | $48.64 | 127,414 | — | — |
| 2024-12-10 | $30.43 | $49.25 | 77,446 | — | — |
| 2024-12-09 | $31.12 | $50.37 | 98,982 | — | — |
| 2024-12-06 | $30.65 | $49.62 | 70,974 | — | — |
| 2024-12-05 | $31.24 | $50.57 | 73,945 | — | — |
| 2024-12-04 | $31.03 | $50.23 | 69,065 | — | — |
| 2024-12-03 | $31.32 | $50.70 | 98,133 | — | — |
| 2024-12-02 | $31.12 | $50.37 | 84,978 | — | — |
| 2024-11-29 | $31.20 | $50.50 | 28,114 | — | — |
| 2024-11-27 | $31.10 | $50.34 | 84,872 | — | — |
| 2024-11-26 | $31.12 | $50.38 | 94,420 | — | — |
| 2024-11-25 | $31.67 | $51.27 | 130,915 | — | — |
| 2024-11-22 | $31.34 | $50.73 | 87,630 | — | — |
| 2024-11-21 | $31.05 | $50.26 | 131,339 | — | — |
| 2024-11-20 | $30.55 | $49.45 | 116,062 | — | — |
| 2024-11-19 | $30.77 | $49.80 | 93,890 | — | — |
| 2024-11-18 | $30.46 | $49.31 | 90,919 | — | — |
| 2024-11-15 | $30.03 | $48.61 | 127,838 | — | — |
| 2024-11-14 | $30.76 | $49.79 | 130,597 | — | — |
| 2024-11-13 | $30.44 | $49.27 | 121,473 | — | — |
| 2024-11-12 | $30.30 | $49.04 | 167,622 | — | — |
| 2024-11-11 | $29.80 | $48.25 | 107,469 | — | — |
| 2024-11-08 | $29.05 | $47.03 | 104,074 | — | — |
| 2024-11-07 | $28.87 | $46.74 | 152,876 | — | — |
| 2024-11-06 | $28.68 | $46.43 | 145,980 | — | — |
| 2024-11-05 | $28.52 | $46.17 | 109,061 | — | — |
| 2024-11-04 | $28.27 | $45.76 | 106,196 | — | — |
| 2024-11-01 | $28.00 | $45.32 | 124,125 | — | — |
| 2024-10-31 | $27.50 | $44.51 | 120,094 | — | — |
| 2024-10-30 | $28.00 | $45.33 | 80,310 | — | — |
| 2024-10-29 | $27.94 | $45.22 | 102,801 | — | — |
| 2024-10-28 | $28.72 | $46.49 | 106,833 | — | — |
| 2024-10-25 | $28.44 | $46.03 | 116,275 | — | — |
| 2024-10-24 | $28.28 | $45.77 | 139,402 | — | — |
| 2024-10-23 | $28.04 | $45.39 | 140,251 | — | — |
| 2024-10-22 | $28.10 | $45.48 | 97,391 | — | — |
| 2024-10-21 | $28.19 | $45.64 | 125,823 | — | — |
| 2024-10-18 | $28.53 | $46.19 | 318,376 | — | — |
| 2024-10-17 | $28.61 | $46.31 | 103,650 | — | — |
| 2024-10-16 | $28.59 | $46.28 | 105,241 | — | — |
| 2024-10-15 | $28.39 | $45.96 | 142,691 | — | — |
| 2024-10-14 | $28.41 | $45.99 | 114,365 | — | — |
| 2024-10-11 | $28.53 | $46.19 | 256,632 | — | — |
| 2024-10-10 | $28.47 | $46.08 | 250,372 | — | — |
| 2024-10-09 | $28.34 | $45.88 | 265,437 | — | — |
| 2024-10-08 | $27.78 | $44.97 | 109,697 | — | — |
| 2024-10-07 | $27.63 | $44.58 | 222,789 | — | — |
| 2024-10-04 | $28.00 | $45.19 | 136,750 | — | — |
| 2024-10-03 | $27.71 | $44.72 | 159,559 | — | — |
| 2024-10-02 | $27.62 | $44.57 | 204,223 | — | — |
| 2024-10-01 | $28.34 | $45.74 | 186,506 | — | — |
| 2024-09-30 | $29.19 | $47.11 | 178,443 | — | — |
| 2024-09-27 | $29.61 | $47.78 | 167,728 | — | — |
| 2024-09-26 | $29.97 | $48.36 | 167,198 | — | — |
| 2024-09-25 | $29.82 | $48.13 | 2,433,068 | — | — |
| 2024-09-24 | $30.14 | $48.65 | 628,159 | — | — |
| 2024-09-23 | $29.60 | $47.76 | 213,241 | — | — |
| 2024-09-20 | $30.19 | $48.72 | 598,878 | — | — |
| 2024-09-19 | $30.13 | $48.63 | 226,820 | — | — |
| 2024-09-18 | $30.54 | $49.28 | 130,491 | — | — |
| 2024-09-17 | $30.36 | $49.00 | 122,110 | — | — |
| 2024-09-16 | $30.35 | $48.98 | 149,163 | — | — |
| 2024-09-13 | $31.25 | $50.43 | 183,748 | — | — |
| 2024-09-12 | $30.66 | $49.48 | 130,809 | — | — |
| 2024-09-11 | $30.14 | $48.65 | 214,408 | — | — |
| 2024-09-10 | $30.59 | $49.36 | 241,355 | — | — |
| 2024-09-09 | $29.62 | $47.79 | 181,944 | — | — |
| 2024-09-06 | $29.75 | $48.01 | 184,491 | — | — |
| 2024-09-05 | $29.39 | $47.43 | 253,131 | — | — |
| 2024-09-04 | $29.00 | $46.80 | 185,764 | — | — |
| 2024-09-03 | $28.63 | $46.20 | 152,451 | — | — |
| 2024-08-30 | $28.01 | $45.21 | 174,200 | — | — |
| 2024-08-29 | $27.92 | $45.06 | 160,408 | — | — |
| 2024-08-28 | $28.25 | $45.59 | 2,440,600 | — | — |
| 2024-08-27 | $28.43 | $45.88 | 619,990 | — | — |
| 2024-08-26 | $28.08 | $45.31 | 260,875 | — | — |
| 2024-08-23 | $27.27 | $44.01 | 236,687 | — | — |
| 2024-08-22 | $26.94 | $43.47 | 277,001 | — | — |
| 2024-08-21 | $26.79 | $43.23 | 225,335 | — | — |
| 2024-08-20 | $26.63 | $42.97 | 221,198 | — | — |
| 2024-08-19 | $26.93 | $43.46 | 112,986 | — | — |
| 2024-08-16 | $26.77 | $43.20 | 94,526 | — | — |
| 2024-08-15 | $26.57 | $42.88 | 125,823 | — | — |
| 2024-08-14 | $26.60 | $42.93 | 153,724 | — | — |
| 2024-08-13 | $26.49 | $42.74 | 193,508 | — | — |
| 2024-08-12 | $26.28 | $42.41 | 191,068 | — | — |
| 2024-08-09 | $26.92 | $43.44 | 120,624 | — | — |
| 2024-08-08 | $27.07 | $43.69 | 66,625 | — | — |
| 2024-08-07 | $27.16 | $43.82 | 88,691 | — | — |
| 2024-08-06 | $27.47 | $44.33 | 96,436 | — | — |
| 2024-08-05 | $27.64 | $44.60 | 138,660 | — | — |
| 2024-08-02 | $28.43 | $45.88 | 139,084 | — | — |
| 2024-08-01 | $28.73 | $46.36 | 120,943 | — | — |
| 2024-07-31 | $29.07 | $46.91 | 113,198 | — | — |
| 2024-07-30 | $28.56 | $46.09 | 98,452 | — | — |
| 2024-07-29 | $28.77 | $46.42 | 104,499 | — | — |
| 2024-07-26 | $28.59 | $46.14 | 102,165 | — | — |
| 2024-07-25 | $28.78 | $46.44 | 169,426 | — | — |
| 2024-07-24 | $27.88 | $44.99 | 2,337,375 | — | — |
| 2024-07-23 | $28.29 | $45.65 | 343,413 | — | — |
| 2024-07-22 | $27.97 | $45.13 | 255,040 | — | — |
| 2024-07-19 | $28.27 | $45.62 | 150,436 | — | — |
| 2024-07-18 | $28.49 | $45.97 | 101,634 | — | — |
| 2024-07-17 | $28.55 | $46.07 | 143,752 | — | — |
| 2024-07-16 | $28.49 | $45.98 | 117,229 | — | — |
| 2024-07-15 | $27.72 | $44.74 | 160,726 | — | — |
| 2024-07-12 | $28.07 | $45.30 | 84,448 | — | — |
| 2024-07-11 | $27.92 | $45.06 | 90,177 | — | — |
| 2024-07-10 | $27.91 | $45.04 | 104,923 | — | — |
| 2024-07-09 | $27.45 | $44.29 | 73,202 | — | — |
| 2024-07-08 | $27.68 | $44.68 | 99,831 | — | — |
| 2024-07-05 | $28.36 | $45.77 | 131,339 | — | — |
| 2024-07-03 | $27.92 | $45.06 | 77,552 | — | — |
| 2024-07-02 | $28.27 | $45.62 | 113,835 | — | — |
| 2024-07-01 | $28.27 | $45.62 | 124,762 | — | — |
| 2024-06-28 | $28.82 | $46.50 | 180,035 | — | — |
| 2024-06-27 | $29.15 | $47.05 | 280,714 | — | — |
| 2024-06-26 | $30.22 | $48.77 | 2,389,359 | — | — |
| 2024-06-25 | $30.09 | $48.55 | 725,019 | — | — |
| 2024-06-24 | $28.08 | $45.31 | 206,133 | — | — |
| 2024-06-21 | $26.52 | $42.79 | 358,054 | — | — |
| 2024-06-20 | $26.94 | $43.47 | 90,177 | — | — |
| 2024-06-18 | $26.86 | $43.21 | 98,452 | — | — |
| 2024-06-17 | $27.19 | $43.75 | 103,332 | — | — |
| 2024-06-14 | $27.54 | $44.31 | 126,353 | — | — |
| 2024-06-13 | $27.25 | $43.84 | 87,418 | — | — |
| 2024-06-12 | $27.13 | $43.64 | 91,768 | — | — |
| 2024-06-11 | $27.31 | $43.93 | 89,540 | — | — |
| 2024-06-10 | $27.01 | $43.44 | 91,556 | — | — |
| 2024-06-07 | $27.16 | $43.68 | 53,682 | — | — |
| 2024-06-06 | $27.67 | $44.52 | 58,562 | — | — |
| 2024-06-05 | $27.42 | $44.11 | 51,666 | — | — |
| 2024-06-04 | $27.86 | $44.82 | 54,849 | — | — |
| 2024-06-03 | $27.67 | $44.50 | 77,446 | — | — |
| 2024-05-31 | $27.58 | $44.37 | 148,950 | — | — |
| 2024-05-30 | $27.28 | $43.88 | 85,827 | — | — |
| 2024-05-29 | $27.26 | $43.85 | 77,764 | — | — |
| 2024-05-28 | $27.84 | $44.79 | 62,169 | — | — |
| 2024-05-24 | $28.29 | $45.50 | 51,454 | — | — |
| 2024-05-23 | $28.54 | $45.91 | 74,900 | — | — |
| 2024-05-22 | $28.83 | $46.38 | 86,888 | — | — |
| 2024-05-21 | $28.51 | $45.87 | 73,839 | — | — |
| 2024-05-20 | $28.15 | $45.28 | 64,715 | — | — |
| 2024-05-17 | $27.90 | $44.88 | 83,705 | — | — |
| 2024-05-16 | $28.19 | $45.35 | 63,336 | — | — |
| 2024-05-15 | $27.91 | $44.90 | 66,306 | — | — |
| 2024-05-14 | $28.31 | $45.53 | 72,353 | — | — |
| 2024-05-13 | $28.02 | $45.08 | 66,731 | — | — |
| 2024-05-10 | $28.16 | $45.29 | 71,080 | — | — |
| 2024-05-09 | $28.21 | $45.38 | 73,945 | — | — |
| 2024-05-08 | $27.61 | $44.41 | 59,092 | — | — |
| 2024-05-07 | $27.80 | $44.72 | 65,988 | — | — |
| 2024-05-06 | $27.85 | $44.81 | 96,011 | — | — |
| 2024-05-03 | $27.74 | $44.63 | 65,458 | — | — |
| 2024-05-02 | $27.91 | $44.90 | 53,682 | — | — |
| 2024-05-01 | $28.03 | $45.10 | 76,597 | — | — |
| 2024-04-30 | $28.00 | $45.05 | 66,306 | — | — |
| 2024-04-29 | $28.06 | $45.14 | 63,017 | — | — |
| 2024-04-26 | $28.11 | $45.22 | 61,002 | — | — |
| 2024-04-25 | $28.46 | $45.78 | 96,542 | — | — |
| 2024-04-24 | $28.57 | $45.96 | 61,002 | — | — |
| 2024-04-23 | $28.58 | $45.97 | 54,212 | — | — |
| 2024-04-22 | $28.71 | $46.19 | 69,595 | — | — |
| 2024-04-19 | $28.47 | $45.79 | 104,711 | — | — |
| 2024-04-18 | $28.40 | $45.69 | 67,579 | — | — |
| 2024-04-17 | $28.11 | $45.22 | 77,021 | — | — |
| 2024-04-16 | $28.41 | $45.70 | 84,235 | — | — |
| 2024-04-15 | $28.51 | $45.87 | 119,563 | — | — |
| 2024-04-12 | $28.22 | $45.40 | 74,369 | — | — |
| 2024-04-11 | $28.80 | $46.32 | 86,569 | — | — |
| 2024-04-10 | $29.11 | $46.82 | 106,408 | — | — |
| 2024-04-09 | $29.21 | $46.99 | 68,004 | — | — |
| 2024-04-08 | $29.58 | $47.58 | 86,357 | — | — |
| 2024-04-05 | $29.55 | $47.54 | 81,901 | — | — |
| 2024-04-04 | $29.67 | $47.73 | 83,281 | — | — |
| 2024-04-03 | $29.26 | $47.07 | 94,420 | — | — |
| 2024-04-02 | $29.71 | $47.79 | 87,630 | — | — |
| 2024-04-01 | $29.91 | $48.11 | 76,067 | — | — |
| 2024-03-28 | $30.19 | $48.57 | 83,917 | — | — |
| 2024-03-27 | $30.13 | $48.46 | 60,577 | — | — |
| 2024-03-26 | $30.01 | $48.28 | 52,196 | — | — |
| 2024-03-25 | $29.86 | $48.04 | 51,029 | — | — |
| 2024-03-22 | $30.43 | $48.95 | 52,302 | — | — |
| 2024-03-21 | $30.57 | $49.17 | 81,159 | — | — |
| 2024-03-20 | $30.49 | $49.05 | 68,216 | — | — |
| 2024-03-19 | $30.41 | $48.92 | 61,532 | — | — |
| 2024-03-18 | $30.00 | $48.26 | 69,171 | — | — |
| 2024-03-15 | $30.00 | $48.26 | 163,060 | — | — |
| 2024-03-14 | $29.87 | $48.05 | 96,542 | — | — |
| 2024-03-13 | $30.41 | $48.92 | 84,235 | — | — |
| 2024-03-12 | $30.71 | $49.40 | 89,010 | — | — |
| 2024-03-11 | $30.68 | $49.36 | 119,245 | — | — |
| 2024-03-08 | $30.02 | $48.29 | 93,890 | — | — |
| 2024-03-07 | $29.73 | $47.82 | 87,630 | — | — |
| 2024-03-06 | $30.04 | $48.32 | 94,844 | — | — |
| 2024-03-05 | $29.91 | $48.11 | 88,055 | — | — |
| 2024-03-04 | $30.47 | $48.89 | 62,723 | — | — |
| 2024-03-01 | $29.77 | $47.76 | 64,471 | — | — |
| 2024-02-29 | $29.76 | $47.75 | 120,965 | — | — |
| 2024-02-28 | $29.59 | $47.47 | 46,659 | — | — |
| 2024-02-27 | $29.04 | $46.59 | 178,770 | — | — |
| 2024-02-26 | $28.67 | $46.00 | 70,372 | — | — |
| 2024-02-23 | $28.88 | $46.34 | 83,812 | — | — |
| 2024-02-22 | $28.76 | $46.15 | 118,124 | — | — |
| 2024-02-21 | $29.32 | $47.04 | 62,176 | — | — |
| 2024-02-20 | $29.48 | $47.29 | 59,772 | — | — |
| 2024-02-16 | $29.93 | $48.01 | 67,858 | — | — |
| 2024-02-15 | $30.46 | $48.86 | 69,060 | — | — |
| 2024-02-14 | $29.81 | $47.82 | 108,508 | — | — |
| 2024-02-13 | $30.08 | $48.26 | 67,093 | — | — |
| 2024-02-12 | $30.36 | $48.71 | 54,964 | — | — |
| 2024-02-09 | $30.31 | $48.63 | 102,279 | — | — |
| 2024-02-08 | $30.06 | $48.23 | 67,858 | — | — |
| 2024-02-07 | $29.28 | $46.97 | 66,547 | — | — |
| 2024-02-06 | $29.36 | $47.10 | 60,428 | — | — |
| 2024-02-05 | $29.27 | $46.95 | 74,852 | — | — |
| 2024-02-02 | $30.01 | $48.14 | 88,948 | — | — |
| 2024-02-01 | $30.36 | $48.71 | 78,676 | — | — |
| 2024-01-31 | $29.82 | $47.85 | 80,862 | — | — |
| 2024-01-30 | $30.31 | $48.63 | 55,620 | — | — |
| 2024-01-29 | $30.24 | $48.51 | 64,362 | — | — |
| 2024-01-26 | $30.56 | $49.02 | 58,133 | — | — |
| 2024-01-25 | $30.79 | $49.40 | 71,246 | — | — |
| 2024-01-24 | $30.74 | $49.32 | 52,779 | — | — |
| 2024-01-23 | $30.66 | $49.18 | 68,295 | — | — |
| 2024-01-22 | $30.70 | $49.26 | 68,623 | — | — |
| 2024-01-19 | $30.56 | $49.02 | 52,014 | — | — |
| 2024-01-18 | $31.11 | $49.92 | 53,325 | — | — |
| 2024-01-17 | $31.18 | $50.02 | 34,093 | — | — |
| 2024-01-16 | $31.39 | $50.36 | 64,034 | — | — |
| 2024-01-12 | $32.22 | $51.69 | 48,408 | — | — |
| 2024-01-11 | $31.77 | $50.98 | 81,627 | — | — |
| 2024-01-10 | $31.54 | $50.61 | 50,593 | — | — |
| 2024-01-09 | $31.44 | $50.43 | 60,537 | — | — |
| 2024-01-08 | $31.33 | $50.27 | 56,713 | — | — |
| 2024-01-05 | $31.00 | $49.73 | 79,878 | — | — |
| 2024-01-04 | $30.97 | $49.68 | 104,683 | — | — |
| 2024-01-03 | $31.68 | $50.83 | 132,220 | — | — |
| 2024-01-02 | $31.62 | $50.73 | 115,829 | — | — |