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
- 1980-03-18 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 | $28.45 | $76.72 | 77,300 | — | — |
| 2024-12-30 | $28.37 | $76.50 | 70,100 | — | — |
| 2024-12-27 | $28.48 | $76.80 | 80,300 | — | — |
| 2024-12-26 | $29.04 | $78.31 | 63,900 | — | — |
| 2024-12-24 | $29.10 | $78.47 | 51,100 | — | — |
| 2024-12-23 | $28.67 | $77.31 | 143,200 | — | — |
| 2024-12-20 | $28.95 | $78.07 | 468,500 | — | — |
| 2024-12-19 | $29.49 | $79.52 | 130,000 | — | — |
| 2024-12-18 | $29.55 | $79.69 | 152,500 | — | — |
| 2024-12-17 | $30.91 | $83.35 | 220,500 | — | — |
| 2024-12-16 | $31.29 | $84.38 | 79,700 | — | — |
| 2024-12-13 | $30.85 | $83.19 | 77,900 | — | — |
| 2024-12-12 | $30.86 | $83.22 | 81,800 | — | — |
| 2024-12-11 | $30.79 | $83.03 | 94,800 | — | — |
| 2024-12-10 | $30.75 | $82.92 | 140,500 | — | — |
| 2024-12-09 | $30.91 | $83.35 | 156,000 | — | — |
| 2024-12-06 | $31.55 | $85.08 | 143,600 | — | — |
| 2024-12-05 | $31.54 | $85.05 | 112,700 | — | — |
| 2024-12-04 | $30.89 | $83.30 | 95,900 | — | — |
| 2024-12-03 | $30.66 | $82.68 | 135,600 | — | — |
| 2024-12-02 | $30.84 | $83.16 | 145,600 | — | — |
| 2024-11-29 | $30.60 | $82.52 | 79,300 | — | — |
| 2024-11-27 | $30.08 | $80.68 | 129,800 | — | — |
| 2024-11-26 | $30.02 | $80.52 | 173,900 | — | — |
| 2024-11-25 | $30.47 | $81.73 | 252,000 | — | — |
| 2024-11-22 | $29.89 | $80.17 | 248,100 | — | — |
| 2024-11-21 | $29.75 | $79.80 | 229,200 | — | — |
| 2024-11-20 | $27.55 | $73.90 | 383,600 | — | — |
| 2024-11-19 | $27.47 | $73.68 | 105,200 | — | — |
| 2024-11-18 | $27.43 | $73.58 | 160,200 | — | — |
| 2024-11-15 | $25.42 | $68.18 | 78,700 | — | — |
| 2024-11-14 | $25.03 | $67.14 | 156,800 | — | — |
| 2024-11-13 | $25.44 | $68.24 | 112,100 | — | — |
| 2024-11-12 | $25.36 | $68.02 | 111,500 | — | — |
| 2024-11-11 | $25.48 | $68.34 | 117,200 | — | — |
| 2024-11-08 | $24.34 | $65.29 | 157,900 | — | — |
| 2024-11-07 | $23.77 | $63.76 | 203,400 | — | — |
| 2024-11-06 | $24.74 | $66.36 | 345,700 | — | — |
| 2024-11-05 | $19.93 | $53.46 | 85,500 | — | — |
| 2024-11-04 | $19.42 | $52.09 | 73,400 | — | — |
| 2024-11-01 | $19.49 | $52.28 | 70,600 | — | — |
| 2024-10-31 | $19.64 | $52.68 | 72,900 | — | — |
| 2024-10-30 | $19.93 | $53.46 | 54,200 | — | — |
| 2024-10-29 | $19.86 | $53.27 | 75,400 | — | — |
| 2024-10-28 | $20.09 | $53.89 | 107,400 | — | — |
| 2024-10-25 | $19.66 | $52.73 | 55,500 | — | — |
| 2024-10-24 | $20.12 | $53.97 | 87,800 | — | — |
| 2024-10-23 | $20.02 | $53.70 | 49,700 | — | — |
| 2024-10-22 | $20.09 | $53.89 | 50,200 | — | — |
| 2024-10-21 | $20.52 | $55.04 | 68,100 | — | — |
| 2024-10-18 | $20.66 | $55.42 | 55,600 | — | — |
| 2024-10-17 | $20.88 | $56.01 | 65,100 | — | — |
| 2024-10-16 | $20.65 | $55.39 | 99,800 | — | — |
| 2024-10-15 | $20.01 | $53.67 | 87,700 | — | — |
| 2024-10-14 | $19.78 | $53.06 | 58,200 | — | — |
| 2024-10-11 | $19.69 | $52.81 | 71,000 | — | — |
| 2024-10-10 | $19.45 | $52.17 | 88,400 | — | — |
| 2024-10-09 | $19.52 | $52.36 | 90,000 | — | — |
| 2024-10-08 | $19.26 | $51.66 | 130,900 | — | — |
| 2024-10-07 | $19.29 | $51.74 | 103,000 | — | — |
| 2024-10-04 | $20.10 | $53.91 | 101,100 | — | — |
| 2024-10-03 | $19.69 | $52.81 | 90,600 | — | — |
| 2024-10-02 | $20.19 | $54.16 | 109,000 | — | — |
| 2024-10-01 | $20.75 | $55.66 | 81,500 | — | — |
| 2024-09-30 | $20.93 | $56.14 | 122,200 | — | — |
| 2024-09-27 | $20.76 | $55.68 | 66,600 | — | — |
| 2024-09-26 | $20.73 | $55.60 | 108,100 | — | — |
| 2024-09-25 | $20.61 | $55.28 | 105,800 | — | — |
| 2024-09-24 | $20.69 | $55.50 | 160,400 | — | — |
| 2024-09-23 | $20.82 | $55.85 | 182,400 | — | — |
| 2024-09-20 | $21.03 | $56.41 | 468,500 | — | — |
| 2024-09-19 | $21.20 | $56.86 | 252,300 | — | — |
| 2024-09-18 | $20.97 | $56.25 | 170,800 | — | — |
| 2024-09-17 | $20.87 | $55.98 | 115,700 | — | — |
| 2024-09-16 | $20.72 | $55.58 | 74,000 | — | — |
| 2024-09-13 | $20.50 | $54.99 | 85,000 | — | — |
| 2024-09-12 | $20.02 | $53.70 | 82,100 | — | — |
| 2024-09-11 | $19.91 | $53.40 | 95,900 | — | — |
| 2024-09-10 | $20.36 | $54.61 | 120,300 | — | — |
| 2024-09-09 | $20.80 | $55.79 | 202,400 | — | — |
| 2024-09-06 | $20.07 | $53.83 | 85,300 | — | — |
| 2024-09-05 | $20.28 | $54.40 | 294,600 | — | — |
| 2024-09-04 | $20.34 | $54.56 | 70,900 | — | — |
| 2024-09-03 | $20.37 | $54.64 | 84,000 | — | — |
| 2024-08-30 | $20.47 | $54.91 | 52,600 | — | — |
| 2024-08-29 | $20.61 | $54.85 | 69,200 | — | — |
| 2024-08-28 | $20.54 | $54.67 | 74,600 | — | — |
| 2024-08-27 | $20.32 | $54.08 | 56,800 | — | — |
| 2024-08-26 | $20.44 | $54.40 | 83,800 | — | — |
| 2024-08-23 | $20.47 | $54.48 | 137,400 | — | — |
| 2024-08-22 | $20.05 | $53.36 | 230,500 | — | — |
| 2024-08-21 | $19.90 | $52.96 | 109,300 | — | — |
| 2024-08-20 | $19.83 | $52.78 | 147,900 | — | — |
| 2024-08-19 | $19.99 | $53.20 | 104,800 | — | — |
| 2024-08-16 | $19.63 | $52.24 | 78,200 | — | — |
| 2024-08-15 | $19.61 | $52.19 | 97,600 | — | — |
| 2024-08-14 | $19.22 | $51.15 | 74,100 | — | — |
| 2024-08-13 | $19.12 | $50.89 | 113,500 | — | — |
| 2024-08-12 | $18.47 | $49.16 | 139,400 | — | — |
| 2024-08-09 | $18.93 | $50.38 | 205,500 | — | — |
| 2024-08-08 | $18.53 | $49.32 | 142,000 | — | — |
| 2024-08-07 | $18.67 | $49.69 | 194,600 | — | — |
| 2024-08-06 | $20.46 | $54.45 | 137,700 | — | — |
| 2024-08-05 | $20.60 | $54.83 | 122,800 | — | — |
| 2024-08-02 | $21.64 | $57.59 | 160,700 | — | — |
| 2024-08-01 | $21.87 | $58.21 | 120,400 | — | — |
| 2024-07-31 | $22.41 | $59.64 | 136,900 | — | — |
| 2024-07-30 | $22.45 | $59.75 | 69,500 | — | — |
| 2024-07-29 | $21.83 | $58.10 | 69,700 | — | — |
| 2024-07-26 | $22.06 | $58.71 | 94,100 | — | — |
| 2024-07-25 | $21.96 | $58.45 | 70,600 | — | — |
| 2024-07-24 | $21.60 | $57.49 | 73,800 | — | — |
| 2024-07-23 | $21.71 | $57.78 | 86,400 | — | — |
| 2024-07-22 | $21.46 | $57.12 | 61,800 | — | — |
| 2024-07-19 | $21.51 | $57.25 | 97,700 | — | — |
| 2024-07-18 | $22.43 | $59.70 | 106,000 | — | — |
| 2024-07-17 | $22.48 | $59.83 | 95,600 | — | — |
| 2024-07-16 | $22.01 | $58.58 | 98,800 | — | — |
| 2024-07-15 | $21.65 | $57.62 | 130,500 | — | — |
| 2024-07-12 | $21.30 | $56.69 | 85,800 | — | — |
| 2024-07-11 | $21.10 | $56.16 | 95,700 | — | — |
| 2024-07-10 | $20.57 | $54.75 | 64,700 | — | — |
| 2024-07-09 | $20.43 | $54.37 | 102,300 | — | — |
| 2024-07-08 | $20.58 | $54.77 | 86,500 | — | — |
| 2024-07-05 | $20.47 | $54.48 | 129,600 | — | — |
| 2024-07-03 | $20.85 | $55.49 | 40,500 | — | — |
| 2024-07-02 | $21.30 | $56.69 | 52,700 | — | — |
| 2024-07-01 | $21.14 | $56.26 | 108,000 | — | — |
| 2024-06-28 | $21.49 | $57.19 | 478,900 | — | — |
| 2024-06-27 | $21.01 | $55.92 | 56,800 | — | — |
| 2024-06-26 | $20.91 | $55.65 | 93,300 | — | — |
| 2024-06-25 | $20.79 | $55.33 | 284,500 | — | — |
| 2024-06-24 | $20.90 | $55.62 | 295,100 | — | — |
| 2024-06-21 | $21.17 | $56.34 | 523,700 | — | — |
| 2024-06-20 | $21.37 | $56.88 | 272,200 | — | — |
| 2024-06-18 | $21.24 | $56.53 | 282,200 | — | — |
| 2024-06-17 | $21.32 | $56.74 | 143,500 | — | — |
| 2024-06-14 | $20.57 | $54.75 | 103,400 | — | — |
| 2024-06-13 | $21.06 | $56.05 | 103,300 | — | — |
| 2024-06-12 | $21.27 | $56.61 | 126,000 | — | — |
| 2024-06-11 | $21.35 | $56.82 | 138,500 | — | — |
| 2024-06-10 | $21.73 | $57.83 | 149,200 | — | — |
| 2024-06-07 | $21.35 | $56.82 | 100,600 | — | — |
| 2024-06-06 | $21.23 | $56.50 | 86,200 | — | — |
| 2024-06-05 | $21.40 | $56.96 | 71,700 | — | — |
| 2024-06-04 | $21.80 | $58.02 | 155,500 | — | — |
| 2024-06-03 | $22.12 | $58.87 | 59,500 | — | — |
| 2024-05-31 | $22.25 | $59.22 | 92,500 | — | — |
| 2024-05-30 | $22.32 | $58.98 | 63,100 | — | — |
| 2024-05-29 | $22.02 | $58.19 | 73,400 | — | — |
| 2024-05-28 | $22.86 | $60.40 | 86,100 | — | — |
| 2024-05-24 | $22.58 | $59.67 | 73,500 | — | — |
| 2024-05-23 | $22.61 | $59.74 | 270,900 | — | — |
| 2024-05-22 | $22.99 | $60.75 | 107,600 | — | — |
| 2024-05-21 | $23.13 | $61.12 | 47,400 | — | — |
| 2024-05-20 | $23.05 | $60.91 | 86,300 | — | — |
| 2024-05-17 | $23.53 | $62.18 | 38,800 | — | — |
| 2024-05-16 | $23.58 | $62.31 | 64,200 | — | — |
| 2024-05-15 | $23.30 | $61.57 | 92,500 | — | — |
| 2024-05-14 | $22.74 | $60.09 | 72,800 | — | — |
| 2024-05-13 | $23.65 | $62.49 | 63,200 | — | — |
| 2024-05-10 | $23.70 | $62.62 | 68,000 | — | — |
| 2024-05-09 | $23.46 | $61.99 | 76,600 | — | — |
| 2024-05-08 | $23.60 | $62.36 | 119,500 | — | — |
| 2024-05-07 | $23.39 | $61.81 | 84,900 | — | — |
| 2024-05-06 | $23.27 | $61.49 | 64,100 | — | — |
| 2024-05-03 | $22.64 | $59.82 | 64,800 | — | — |
| 2024-05-02 | $22.93 | $60.59 | 90,500 | — | — |
| 2024-05-01 | $22.44 | $59.30 | 58,400 | — | — |
| 2024-04-30 | $22.09 | $58.37 | 79,400 | — | — |
| 2024-04-29 | $22.12 | $58.45 | 74,600 | — | — |
| 2024-04-26 | $22.23 | $58.74 | 58,000 | — | — |
| 2024-04-25 | $22.42 | $59.24 | 67,700 | — | — |
| 2024-04-24 | $22.71 | $60.01 | 72,600 | — | — |
| 2024-04-23 | $22.79 | $60.22 | 81,500 | — | — |
| 2024-04-22 | $22.72 | $60.04 | 86,400 | — | — |
| 2024-04-19 | $22.80 | $60.25 | 111,200 | — | — |
| 2024-04-18 | $22.03 | $58.21 | 92,600 | — | — |
| 2024-04-17 | $21.61 | $57.10 | 77,700 | — | — |
| 2024-04-16 | $21.59 | $57.05 | 59,200 | — | — |
| 2024-04-15 | $21.44 | $56.65 | 43,400 | — | — |
| 2024-04-12 | $21.77 | $57.52 | 66,800 | — | — |
| 2024-04-11 | $21.74 | $57.45 | 75,000 | — | — |
| 2024-04-10 | $21.93 | $57.95 | 117,300 | — | — |
| 2024-04-09 | $21.52 | $56.86 | 57,900 | — | — |
| 2024-04-08 | $21.88 | $57.82 | 66,600 | — | — |
| 2024-04-05 | $21.39 | $56.52 | 144,100 | — | — |
| 2024-04-04 | $21.50 | $56.81 | 72,200 | — | — |
| 2024-04-03 | $21.81 | $57.63 | 86,600 | — | — |
| 2024-04-02 | $21.43 | $56.63 | 73,100 | — | — |
| 2024-04-01 | $21.80 | $57.60 | 69,000 | — | — |
| 2024-03-28 | $21.77 | $57.52 | 99,300 | — | — |
| 2024-03-27 | $21.85 | $57.74 | 44,000 | — | — |
| 2024-03-26 | $21.52 | $56.86 | 32,500 | — | — |
| 2024-03-25 | $21.70 | $57.34 | 50,200 | — | — |
| 2024-03-22 | $21.76 | $57.50 | 62,500 | — | — |
| 2024-03-21 | $21.87 | $57.79 | 126,500 | — | — |
| 2024-03-20 | $21.99 | $58.11 | 67,900 | — | — |
| 2024-03-19 | $21.71 | $57.37 | 88,300 | — | — |
| 2024-03-18 | $21.82 | $57.66 | 124,600 | — | — |
| 2024-03-15 | $22.09 | $58.37 | 293,400 | — | — |
| 2024-03-14 | $21.72 | $57.39 | 106,500 | — | — |
| 2024-03-13 | $21.98 | $58.08 | 120,100 | — | — |
| 2024-03-12 | $22.11 | $58.42 | 77,700 | — | — |
| 2024-03-11 | $22.57 | $59.64 | 80,000 | — | — |
| 2024-03-08 | $22.62 | $59.77 | 67,300 | — | — |
| 2024-03-07 | $22.38 | $59.14 | 104,300 | — | — |
| 2024-03-06 | $22.98 | $60.30 | 62,000 | — | — |
| 2024-03-05 | $22.77 | $59.75 | 67,400 | — | — |
| 2024-03-04 | $22.96 | $60.25 | 72,600 | — | — |
| 2024-03-01 | $23.01 | $60.38 | 83,700 | — | — |
| 2024-02-29 | $23.29 | $61.11 | 203,400 | — | — |
| 2024-02-28 | $23.57 | $61.85 | 81,400 | — | — |
| 2024-02-27 | $23.83 | $62.53 | 88,500 | — | — |
| 2024-02-26 | $24.04 | $63.08 | 138,400 | — | — |
| 2024-02-23 | $24.09 | $63.21 | 88,100 | — | — |
| 2024-02-22 | $23.60 | $61.93 | 75,100 | — | — |
| 2024-02-21 | $23.45 | $61.53 | 62,800 | — | — |
| 2024-02-20 | $23.78 | $62.40 | 112,900 | — | — |
| 2024-02-16 | $24.32 | $63.82 | 126,200 | — | — |
| 2024-02-15 | $24.76 | $64.97 | 143,400 | — | — |
| 2024-02-14 | $24.96 | $65.49 | 213,000 | — | — |
| 2024-02-13 | $21.43 | $56.23 | 80,000 | — | — |
| 2024-02-12 | $22.29 | $58.49 | 70,200 | — | — |
| 2024-02-09 | $21.89 | $57.44 | 60,400 | — | — |
| 2024-02-08 | $21.49 | $56.39 | 45,300 | — | — |
| 2024-02-07 | $21.08 | $55.31 | 58,500 | — | — |
| 2024-02-06 | $21.78 | $57.15 | 51,300 | — | — |
| 2024-02-05 | $21.62 | $56.73 | 64,700 | — | — |
| 2024-02-02 | $22.18 | $58.20 | 55,300 | — | — |
| 2024-02-01 | $22.22 | $58.31 | 63,300 | — | — |
| 2024-01-31 | $22.41 | $58.80 | 59,300 | — | — |
| 2024-01-30 | $22.82 | $59.88 | 46,600 | — | — |
| 2024-01-29 | $22.90 | $60.09 | 61,600 | — | — |
| 2024-01-26 | $22.68 | $59.51 | 57,800 | — | — |
| 2024-01-25 | $22.96 | $60.25 | 73,500 | — | — |
| 2024-01-24 | $23.16 | $60.77 | 64,700 | — | — |
| 2024-01-23 | $22.50 | $59.04 | 91,400 | — | — |
| 2024-01-22 | $22.64 | $59.41 | 131,300 | — | — |
| 2024-01-19 | $21.72 | $56.99 | 116,200 | — | — |
| 2024-01-18 | $21.26 | $55.79 | 141,100 | — | — |
| 2024-01-17 | $20.63 | $54.13 | 73,400 | — | — |
| 2024-01-16 | $20.57 | $53.98 | 114,000 | — | — |
| 2024-01-12 | $21.05 | $55.23 | 58,800 | — | — |
| 2024-01-11 | $20.76 | $54.47 | 76,500 | — | — |
| 2024-01-10 | $20.76 | $54.47 | 41,800 | — | — |
| 2024-01-09 | $20.59 | $54.03 | 61,300 | — | — |
| 2024-01-08 | $21.18 | $55.58 | 102,900 | — | — |
| 2024-01-05 | $21.33 | $55.97 | 152,400 | — | — |
| 2024-01-04 | $20.37 | $53.45 | 129,900 | — | — |
| 2024-01-03 | $20.34 | $53.37 | 69,700 | — | — |
| 2024-01-02 | $20.42 | $53.58 | 93,600 | — | — |