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
- 1991-12-12 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $29.35 | 18,497 |
| 2026-09-03 | — | — | — | $28.63 | 24,991 |
| 2026-09-02 | — | — | — | $28.82 | 24,466 |
| 2026-09-01 | — | — | — | $28.22 | 24,332 |
| 2026-08-31 | — | — | — | $28.37 | 26,711 |
| 2026-08-28 | — | — | — | $29.76 | 22,923 |
| 2026-08-27 | $29.84 | $29.84 | 541,400 | $30.48 | 24,653 |
| 2026-08-26 | $29.49 | $29.49 | 586,400 | $29.79 | 22,555 |
| 2026-08-25 | $29.65 | $29.65 | 441,200 | $29.85 | 22,081 |
| 2026-08-24 | $28.92 | $28.92 | 1,119,500 | $29.15 | 34,595 |
| 2026-08-21 | $30.01 | $30.01 | 738,500 | $30.66 | 24,338 |
| 2026-08-20 | $30.05 | $30.05 | 517,100 | $30.94 | 16,658 |
| 2026-08-19 | $31.16 | $31.16 | 535,400 | $30.93 | 13,275 |
| 2026-08-18 | $31.02 | $31.02 | 619,300 | $31.16 | 19,997 |
| 2026-08-17 | $32.13 | $32.13 | 550,300 | $32.20 | 14,235 |
| 2026-08-14 | $31.92 | $31.92 | 535,000 | $32.06 | 17,508 |
| 2026-08-13 | $31.51 | $31.51 | 521,100 | $32.21 | 27,079 |
| 2026-08-12 | $32.28 | $32.28 | 533,200 | $33.54 | 29,574 |
| 2026-08-11 | $32.13 | $32.13 | 526,400 | $31.83 | 15,024 |
| 2026-08-10 | $30.99 | $30.99 | 571,800 | $32.77 | 17,264 |
| 2026-08-07 | $32.77 | $32.77 | 870,100 | $33.83 | 50,319 |
| 2026-08-06 | $32.90 | $32.90 | 1,139,100 | $29.61 | 39,102 |
| 2026-08-05 | $32.94 | $32.94 | 1,056,300 | $33.22 | 50,449 |
| 2026-08-04 | $33.45 | $33.45 | 859,700 | $31.71 | 32,212 |
| 2026-08-03 | $30.99 | $30.99 | 665,800 | $29.18 | 20,487 |
| 2026-07-31 | $29.37 | $29.37 | 661,300 | $30.87 | 19,876 |
| 2026-07-30 | $29.45 | $29.45 | 766,400 | $28.25 | 22,254 |
| 2026-07-29 | $26.64 | $26.64 | 1,136,600 | $28.50 | 25,650 |
| 2026-07-28 | $28.75 | $28.75 | 1,080,900 | $29.41 | 57,941 |
| 2026-07-27 | $30.53 | $30.53 | 1,379,100 | $30.88 | 44,753 |
| 2026-07-24 | $30.52 | $30.52 | 1,120,900 | $32.78 | 60,557 |
| 2026-07-23 | $33.00 | $33.00 | 884,800 | $32.69 | 59,094 |
| 2026-07-22 | $33.40 | $33.40 | 765,900 | $34.09 | 25,739 |
| 2026-07-21 | $34.55 | $34.55 | 704,700 | $33.61 | 32,751 |
| 2026-07-20 | $32.51 | $32.51 | 420,900 | $33.94 | 13,903 |
| 2026-07-17 | $33.03 | $33.03 | 609,100 | — | — |
| 2026-07-16 | $33.09 | $33.09 | 577,100 | — | — |
| 2026-07-15 | $35.30 | $35.30 | 527,500 | — | — |
| 2026-07-14 | $35.46 | $35.46 | 419,500 | — | — |
| 2026-07-13 | $34.18 | $34.18 | 558,300 | — | — |
| 2026-07-10 | $35.96 | $35.96 | 563,100 | — | — |
| 2026-07-09 | $37.17 | $37.17 | 717,200 | — | — |
| 2026-07-08 | $36.00 | $36.00 | 831,100 | — | — |
| 2026-07-07 | $35.55 | $35.55 | 735,900 | — | — |
| 2026-07-06 | $38.13 | $38.13 | 845,900 | — | — |
| 2026-07-02 | $37.11 | $37.11 | 878,900 | — | — |
| 2026-07-01 | $39.92 | $39.92 | 710,300 | — | — |
| 2026-06-30 | $41.51 | $41.51 | 710,100 | — | — |
| 2026-06-29 | $39.83 | $39.83 | 841,600 | — | — |
| 2026-06-26 | $39.73 | $39.73 | 2,160,400 | — | — |
| 2026-06-25 | $40.28 | $40.28 | 961,300 | — | — |
| 2026-06-24 | $40.85 | $40.85 | 848,000 | — | — |
| 2026-06-23 | $41.63 | $41.63 | 767,200 | — | — |
| 2026-06-22 | $45.33 | $45.33 | 1,035,100 | — | — |
| 2026-06-18 | $43.40 | $43.40 | 1,125,000 | — | — |
| 2026-06-17 | $40.13 | $40.13 | 799,900 | — | — |
| 2026-06-16 | $40.46 | $40.46 | 1,115,500 | — | — |
| 2026-06-15 | $41.07 | $41.07 | 924,200 | — | — |
| 2026-06-12 | $40.02 | $40.02 | 806,200 | — | — |
| 2026-06-11 | $39.51 | $39.51 | 1,842,900 | — | — |
| 2026-06-10 | $36.78 | $36.78 | 2,420,000 | — | — |
| 2026-06-09 | $40.53 | $40.53 | 1,558,700 | — | — |
| 2026-06-08 | $43.34 | $43.34 | 1,583,300 | — | — |
| 2026-06-05 | $42.34 | $42.34 | 1,820,800 | — | — |
| 2026-06-04 | $46.40 | $46.40 | 1,263,800 | — | — |
| 2026-06-03 | $46.67 | $46.67 | 1,478,500 | — | — |
| 2026-06-02 | $51.17 | $51.17 | 1,281,700 | — | — |
| 2026-06-01 | $51.15 | $51.15 | 1,134,000 | — | — |
| 2026-05-29 | $50.94 | $50.94 | 1,335,600 | — | — |
| 2026-05-28 | $51.33 | $51.33 | 3,434,100 | — | — |
| 2026-05-27 | $52.68 | $52.68 | 1,942,200 | — | — |
| 2026-05-26 | $53.12 | $53.12 | 1,169,500 | — | — |
| 2026-05-22 | $51.84 | $51.84 | 745,100 | — | — |
| 2026-05-21 | $49.42 | $49.42 | 659,800 | — | — |
| 2026-05-20 | $49.22 | $49.22 | 933,300 | — | — |
| 2026-05-19 | $47.09 | $47.09 | 1,168,400 | — | — |
| 2026-05-18 | $50.15 | $50.15 | 1,264,200 | — | — |
| 2026-05-15 | $55.06 | $55.06 | 1,059,800 | — | — |
| 2026-05-14 | $54.70 | $54.70 | 1,210,700 | — | — |
| 2026-05-13 | $55.73 | $55.73 | 977,300 | — | — |
| 2026-05-12 | $54.51 | $54.51 | 1,314,800 | — | — |
| 2026-05-11 | $58.72 | $58.72 | 1,749,700 | — | — |
| 2026-05-08 | $55.19 | $55.19 | 859,800 | — | — |
| 2026-05-07 | $53.22 | $53.22 | 1,201,600 | — | — |
| 2026-05-06 | $57.07 | $57.07 | 1,080,300 | — | — |
| 2026-05-05 | $55.01 | $55.01 | 1,400,600 | — | — |
| 2026-05-04 | $50.30 | $50.30 | 1,068,800 | — | — |
| 2026-05-01 | $52.51 | $52.51 | 1,310,400 | — | — |
| 2026-04-30 | $53.54 | $53.54 | 1,863,800 | — | — |
| 2026-04-29 | $47.70 | $47.70 | 1,293,200 | — | — |
| 2026-04-28 | $47.50 | $47.50 | 1,769,600 | — | — |
| 2026-04-27 | $49.64 | $49.64 | 2,525,400 | — | — |
| 2026-04-24 | $49.48 | $49.48 | 2,319,300 | — | — |
| 2026-04-23 | $46.15 | $46.15 | 2,644,600 | — | — |
| 2026-04-22 | $48.15 | $48.15 | 2,463,700 | — | — |
| 2026-04-21 | $41.93 | $41.93 | 1,587,000 | — | — |
| 2026-04-20 | $40.73 | $40.73 | 692,300 | — | — |
| 2026-04-17 | $39.72 | $39.72 | 1,058,400 | — | — |
| 2026-04-16 | $37.97 | $37.97 | 917,300 | — | — |
| 2026-04-15 | $37.74 | $37.74 | 1,294,000 | — | — |