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
- 1984-04-24 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 — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $32.68 | 2 |
| 2026-09-03 | — | — | — | $33.11 | 270 |
| 2026-09-02 | — | — | — | $32.35 | 1,507 |
| 2026-09-01 | — | — | — | $32.33 | 1 |
| 2026-08-31 | — | — | — | $32.00 | 63 |
| 2026-08-28 | — | — | — | $34.03 | 109 |
| 2026-08-27 | $32.63 | $54.07 | 16,800 | $31.03 | 1,298 |
| 2026-08-26 | $30.79 | $51.02 | 7,500 | $31.27 | 37 |
| 2026-08-25 | $31.19 | $51.68 | 33,300 | $32.08 | 103 |
| 2026-08-24 | $32.33 | $53.57 | 61,200 | $28.74 | 219 |
| 2026-08-21 | $28.75 | $47.64 | 11,100 | $29.85 | 1 |
| 2026-08-20 | $29.37 | $48.66 | 6,300 | — | — |
| 2026-08-19 | $28.00 | $46.39 | 6,300 | — | — |
| 2026-08-18 | $29.43 | $48.76 | 900 | — | — |
| 2026-08-17 | $27.81 | $46.08 | 3,300 | — | — |
| 2026-08-14 | $29.43 | $48.76 | 5,100 | — | — |
| 2026-08-13 | $29.00 | $48.05 | 7,300 | $26.60 | 200 |
| 2026-08-12 | $27.00 | $44.74 | 4,600 | — | — |
| 2026-08-11 | $31.51 | $52.21 | 900 | — | — |
| 2026-08-10 | $32.33 | $53.57 | 7,900 | $31.03 | 1 |
| 2026-08-07 | $32.00 | $53.02 | 6,600 | — | — |
| 2026-08-06 | $34.26 | $56.77 | 5,800 | $34.99 | 15 |
| 2026-08-05 | $31.99 | $53.01 | 117,300 | $30.96 | 318 |
| 2026-08-04 | $29.62 | $49.08 | 1,500 | — | — |
| 2026-08-03 | $30.99 | $51.35 | 10,300 | $31.34 | 466 |
| 2026-07-31 | $28.06 | $46.49 | 7,000 | $28.06 | 102 |
| 2026-07-30 | $28.00 | $46.39 | 3,700 | — | — |
| 2026-07-29 | $27.16 | $45.00 | 0 | $27.18 | 3 |
| 2026-07-28 | $27.16 | $45.00 | 0 | — | — |
| 2026-07-27 | $27.16 | $45.00 | 6,000 | — | — |
| 2026-07-24 | $27.10 | $44.90 | 1,700 | — | — |
| 2026-07-23 | $27.53 | $45.62 | 47,100 | $26.03 | 93 |
| 2026-07-22 | $27.10 | $44.90 | 113,400 | $26.31 | 130 |
| 2026-07-21 | $26.72 | $44.27 | 1,600 | — | — |
| 2026-07-20 | $26.60 | $44.07 | 4,400 | — | — |
| 2026-07-17 | $27.02 | $44.77 | 0 | — | — |
| 2026-07-16 | $27.02 | $44.77 | 5,200 | — | — |
| 2026-07-15 | $27.50 | $45.57 | 2,800 | — | — |
| 2026-07-14 | $27.13 | $44.95 | 3,100 | — | — |
| 2026-07-13 | $28.40 | $47.06 | 2,800 | — | — |
| 2026-07-10 | $27.08 | $44.87 | 3,600 | — | — |
| 2026-07-09 | $26.99 | $44.72 | 4,600 | — | — |
| 2026-07-08 | $27.48 | $45.53 | 1,400 | — | — |
| 2026-07-07 | $28.00 | $46.39 | 6,900 | — | — |
| 2026-07-06 | $31.99 | $53.01 | 8,000 | — | — |
| 2026-07-02 | $28.87 | $47.84 | 7,300 | — | — |
| 2026-07-01 | $25.35 | $42.00 | 1,100 | — | — |
| 2026-06-30 | $26.50 | $43.91 | 9,700 | — | — |
| 2026-06-29 | $23.61 | $39.12 | 2,000 | — | — |
| 2026-06-26 | $24.08 | $39.90 | 1,100 | — | — |
| 2026-06-25 | $22.11 | $36.64 | 300 | — | — |
| 2026-06-24 | $23.50 | $38.94 | 2,700 | — | — |
| 2026-06-23 | $23.00 | $38.11 | 700 | — | — |
| 2026-06-22 | $23.00 | $38.11 | 1,900 | — | — |
| 2026-06-18 | $23.13 | $38.33 | 3,400 | — | — |
| 2026-06-17 | $22.33 | $37.00 | 4,900 | — | — |
| 2026-06-16 | $21.30 | $35.29 | 4,300 | — | — |
| 2026-06-15 | $21.80 | $36.12 | 900 | — | — |
| 2026-06-12 | $21.55 | $35.71 | 7,700 | — | — |
| 2026-06-11 | $22.00 | $36.45 | 1,500 | — | — |
| 2026-06-10 | $22.27 | $36.90 | 0 | — | — |
| 2026-06-09 | $22.27 | $36.90 | 1,500 | — | — |
| 2026-06-08 | $22.51 | $37.30 | 1,500 | — | — |
| 2026-06-05 | $21.48 | $35.59 | 1,200 | — | — |
| 2026-06-04 | $22.50 | $37.28 | 2,200 | — | — |
| 2026-06-03 | $21.50 | $35.62 | 300 | — | — |
| 2026-06-02 | $22.50 | $37.28 | 0 | — | — |
| 2026-06-01 | $22.50 | $37.28 | 1,100 | — | — |
| 2026-05-29 | $22.48 | $37.25 | 800 | — | — |
| 2026-05-28 | $20.70 | $34.30 | 0 | — | — |
| 2026-05-27 | $20.70 | $34.30 | 0 | — | — |
| 2026-05-26 | $20.70 | $34.30 | 700 | — | — |
| 2026-05-22 | $22.30 | $36.95 | 1,200 | — | — |
| 2026-05-21 | $21.26 | $35.23 | 0 | — | — |
| 2026-05-20 | $21.26 | $35.23 | 0 | — | — |
| 2026-05-19 | $21.26 | $35.23 | 0 | — | — |
| 2026-05-18 | $21.26 | $35.23 | 0 | — | — |
| 2026-05-15 | $21.26 | $35.23 | 0 | — | — |
| 2026-05-14 | $21.26 | $35.23 | 0 | — | — |
| 2026-05-13 | $21.26 | $35.23 | 0 | — | — |
| 2026-05-12 | $21.26 | $35.23 | 0 | — | — |
| 2026-05-11 | $21.26 | $35.23 | 900 | — | — |
| 2026-05-08 | $21.18 | $35.09 | 0 | — | — |
| 2026-05-07 | $21.18 | $35.09 | 0 | — | — |
| 2026-05-06 | $21.18 | $35.09 | 15,700 | — | — |
| 2026-05-05 | $21.45 | $35.54 | 600 | — | — |
| 2026-05-04 | $21.48 | $35.59 | 2,300 | — | — |
| 2026-05-01 | $21.01 | $34.81 | 0 | — | — |
| 2026-04-30 | $21.01 | $34.81 | 0 | — | — |
| 2026-04-29 | $21.01 | $34.81 | 0 | — | — |
| 2026-04-28 | $21.01 | $34.81 | 200 | — | — |
| 2026-04-27 | $20.98 | $34.76 | 500 | — | — |
| 2026-04-24 | $22.10 | $36.62 | 0 | — | — |
| 2026-04-23 | $22.10 | $36.62 | 0 | — | — |
| 2026-04-22 | $22.10 | $36.62 | 2,700 | — | — |
| 2026-04-21 | $21.70 | $35.96 | 3,000 | — | — |
| 2026-04-20 | $21.93 | $36.34 | 1,400 | — | — |
| 2026-04-17 | $22.25 | $36.87 | 0 | — | — |
| 2026-04-16 | $22.25 | $36.87 | 1,900 | — | — |
| 2026-04-15 | $23.00 | $38.11 | 2,600 | — | — |
| 2026-04-14 | $22.40 | $37.12 | 3,100 | — | — |
| 2026-04-13 | $22.50 | $37.28 | 3,300 | — | — |
| 2026-04-10 | $21.68 | $35.92 | 0 | — | — |
| 2026-04-09 | $21.68 | $35.92 | 0 | — | — |
| 2026-04-08 | $21.68 | $35.92 | 2,600 | — | — |
| 2026-04-07 | $22.19 | $36.77 | 1,500 | — | — |
| 2026-04-06 | $22.94 | $38.01 | 4,700 | — | — |
| 2026-04-02 | $21.70 | $35.96 | 1,700 | — | — |
| 2026-04-01 | $21.80 | $36.12 | 0 | — | — |
| 2026-03-31 | $21.80 | $36.12 | 3,700 | — | — |
| 2026-03-30 | $21.97 | $36.40 | 1,300 | — | — |
| 2026-03-27 | $21.97 | $36.40 | 0 | — | — |
| 2026-03-26 | $21.97 | $36.40 | 2,100 | — | — |
| 2026-03-25 | $22.37 | $37.07 | 0 | — | — |
| 2026-03-24 | $22.37 | $37.07 | 400 | — | — |
| 2026-03-23 | $22.14 | $36.68 | 0 | — | — |
| 2026-03-20 | $22.14 | $36.68 | 6,300 | — | — |
| 2026-03-19 | $23.50 | $38.94 | 3,600 | — | — |
| 2026-03-18 | $23.50 | $38.94 | 2,000 | — | — |
| 2026-03-17 | $23.50 | $38.94 | 0 | — | — |
| 2026-03-16 | $23.50 | $38.94 | 3,100 | — | — |
| 2026-03-13 | $22.03 | $36.50 | 0 | — | — |
| 2026-03-12 | $22.03 | $36.50 | 800 | — | — |
| 2026-03-11 | $22.38 | $37.08 | 16,200 | — | — |
| 2026-03-10 | $21.00 | $34.80 | 0 | — | — |
| 2026-03-09 | $21.00 | $34.80 | 2,300 | — | — |
| 2026-03-06 | $20.90 | $34.63 | 0 | — | — |
| 2026-03-05 | $20.90 | $34.63 | 800 | — | — |
| 2026-03-04 | $20.87 | $34.58 | 400 | — | — |
| 2026-03-03 | $20.51 | $33.98 | 1,400 | — | — |
| 2026-03-02 | $20.52 | $34.00 | 4,000 | — | — |
| 2026-02-27 | $20.50 | $33.97 | 2,200 | — | — |
| 2026-02-26 | $22.56 | $37.38 | 3,000 | — | — |
| 2026-02-25 | $22.75 | $37.70 | 1,100 | — | — |
| 2026-02-24 | $22.60 | $37.45 | 3,500 | — | — |
| 2026-02-23 | $22.60 | $37.45 | 5,200 | — | — |
| 2026-02-20 | $23.06 | $38.21 | 700 | — | — |
| 2026-02-19 | $24.03 | $39.82 | 1,100 | — | — |
| 2026-02-18 | $23.20 | $38.44 | 2,500 | — | — |
| 2026-02-17 | $23.21 | $38.46 | 2,100 | — | — |
| 2026-02-13 | $23.68 | $39.24 | 1,700 | — | — |
| 2026-02-12 | $23.35 | $38.69 | 1,300 | — | — |
| 2026-02-11 | $23.45 | $38.86 | 3,400 | — | — |
| 2026-02-10 | $23.65 | $39.19 | 2,500 | — | — |
| 2026-02-09 | $23.47 | $38.89 | 2,500 | — | — |
| 2026-02-06 | $23.47 | $38.89 | 900 | — | — |
| 2026-02-05 | $23.46 | $38.87 | 1,800 | — | — |
| 2026-02-04 | $23.05 | $38.19 | 2,000 | — | — |
| 2026-02-03 | $23.03 | $38.16 | 1,700 | — | — |
| 2026-02-02 | $22.95 | $38.03 | 7,300 | — | — |
| 2026-01-30 | $22.53 | $37.33 | 9,000 | — | — |
| 2026-01-29 | $23.00 | $38.11 | 17,200 | — | — |
| 2026-01-28 | $22.97 | $38.06 | 800 | — | — |
| 2026-01-27 | $22.83 | $37.83 | 5,100 | — | — |
| 2026-01-26 | $21.63 | $35.84 | 900 | — | — |
| 2026-01-23 | $21.35 | $35.38 | 500 | — | — |
| 2026-01-22 | $21.50 | $35.62 | 1,600 | — | — |
| 2026-01-21 | $21.00 | $34.80 | 1,100 | — | — |
| 2026-01-20 | $20.90 | $34.63 | 800 | — | — |
| 2026-01-16 | $20.45 | $33.88 | 1,600 | — | — |
| 2026-01-15 | $20.25 | $33.55 | 1,300 | — | — |
| 2026-01-14 | $19.70 | $32.64 | 1,300 | — | — |
| 2026-01-13 | $19.39 | $32.13 | 0 | — | — |
| 2026-01-12 | $19.39 | $32.13 | 2,000 | — | — |
| 2026-01-09 | $19.25 | $31.90 | 0 | — | — |
| 2026-01-08 | $19.25 | $31.90 | 1,000 | — | — |
| 2026-01-07 | $19.00 | $31.48 | 1,700 | — | — |
| 2026-01-06 | $18.80 | $31.15 | 3,700 | — | — |
| 2026-01-05 | $18.40 | $30.49 | 3,300 | — | — |
| 2026-01-02 | $19.10 | $31.65 | 0 | — | — |