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
- 1993-02-12 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 — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $25.37 | 29,817 |
| 2026-09-03 | — | — | — | $26.51 | 26,959 |
| 2026-09-02 | — | — | — | $27.39 | 29,561 |
| 2026-09-01 | — | — | — | $27.29 | 20,099 |
| 2026-08-31 | — | — | — | $26.71 | 19,853 |
| 2026-08-28 | — | — | — | $26.72 | 27,042 |
| 2026-08-27 | $26.67 | $27.97 | 440,800 | $26.91 | 21,091 |
| 2026-08-26 | $27.20 | $28.53 | 609,000 | $26.28 | 43,725 |
| 2026-08-25 | $26.38 | $27.67 | 735,700 | $26.70 | 57,161 |
| 2026-08-24 | $26.89 | $28.20 | 1,036,000 | $28.14 | 48,896 |
| 2026-08-21 | $28.08 | $29.45 | 484,900 | $27.98 | 23,553 |
| 2026-08-20 | $27.98 | $29.34 | 819,300 | $28.71 | 31,514 |
| 2026-08-19 | $28.82 | $30.22 | 679,100 | $29.55 | 22,459 |
| 2026-08-18 | $28.90 | $30.31 | 846,900 | $28.62 | 54,675 |
| 2026-08-17 | $28.32 | $29.70 | 496,100 | $28.69 | 18,700 |
| 2026-08-14 | $29.14 | $30.56 | 837,900 | $28.63 | 60,189 |
| 2026-08-13 | $28.41 | $29.79 | 774,600 | $28.61 | 29,922 |
| 2026-08-12 | $28.64 | $30.04 | 758,900 | $28.35 | 30,421 |
| 2026-08-11 | $28.39 | $29.77 | 884,600 | $26.26 | 53,959 |
| 2026-08-10 | $26.31 | $27.59 | 728,100 | $26.80 | 42,967 |
| 2026-08-07 | $27.12 | $28.44 | 1,081,700 | $27.61 | 67,867 |
| 2026-08-06 | $26.57 | $27.86 | 1,139,500 | $26.69 | 50,783 |
| 2026-08-05 | $26.17 | $27.45 | 964,000 | $26.71 | 31,118 |
| 2026-08-04 | $26.90 | $28.21 | 572,900 | $27.35 | 23,281 |
| 2026-08-03 | $27.47 | $28.81 | 831,400 | $27.18 | 59,997 |
| 2026-07-31 | $26.83 | $28.14 | 614,600 | $27.50 | 27,750 |
| 2026-07-30 | $27.67 | $29.02 | 712,700 | $27.52 | 29,940 |
| 2026-07-29 | $27.55 | $28.89 | 764,100 | $27.58 | 37,152 |
| 2026-07-28 | $27.01 | $28.33 | 510,700 | $26.87 | 21,923 |
| 2026-07-27 | $26.10 | $27.37 | 427,600 | $25.58 | 21,495 |
| 2026-07-24 | $25.28 | $26.51 | 370,000 | $25.26 | 20,197 |
| 2026-07-23 | $25.00 | $26.22 | 585,600 | $24.77 | 15,717 |
| 2026-07-22 | $25.14 | $26.37 | 422,300 | $25.08 | 27,672 |
| 2026-07-21 | $24.94 | $26.16 | 535,400 | $25.16 | 35,973 |
| 2026-07-20 | $25.37 | $26.61 | 460,300 | $25.02 | 23,373 |
| 2026-07-17 | $25.06 | $26.28 | 535,300 | — | — |
| 2026-07-16 | $25.73 | $26.98 | 878,700 | — | — |
| 2026-07-15 | $24.31 | $25.49 | 533,900 | — | — |
| 2026-07-14 | $23.13 | $24.26 | 400,900 | — | — |
| 2026-07-13 | $24.03 | $25.20 | 357,500 | — | — |
| 2026-07-10 | $24.09 | $25.26 | 333,300 | — | — |
| 2026-07-09 | $24.11 | $25.29 | 393,300 | — | — |
| 2026-07-08 | $23.58 | $24.73 | 665,800 | — | — |
| 2026-07-07 | $24.46 | $25.65 | 572,400 | — | — |
| 2026-07-06 | $24.66 | $25.86 | 690,800 | — | — |
| 2026-07-02 | $23.97 | $25.14 | 698,400 | — | — |
| 2026-07-01 | $23.55 | $24.70 | 854,100 | — | — |
| 2026-06-30 | $22.47 | $23.57 | 913,600 | — | — |
| 2026-06-29 | $22.39 | $23.48 | 1,017,200 | — | — |
| 2026-06-26 | $23.61 | $24.76 | 2,614,200 | — | — |
| 2026-06-25 | $22.66 | $23.76 | 1,161,700 | — | — |
| 2026-06-24 | $22.03 | $23.10 | 915,200 | — | — |
| 2026-06-23 | $20.68 | $21.69 | 597,700 | — | — |
| 2026-06-22 | $20.13 | $21.11 | 628,700 | — | — |
| 2026-06-18 | $21.19 | $22.22 | 1,000,700 | — | — |
| 2026-06-17 | $21.20 | $22.23 | 837,600 | — | — |
| 2026-06-16 | $21.45 | $22.50 | 1,067,000 | — | — |
| 2026-06-15 | $21.07 | $22.10 | 1,059,400 | — | — |
| 2026-06-12 | $20.10 | $21.08 | 639,200 | — | — |
| 2026-06-11 | $20.60 | $21.60 | 794,500 | — | — |
| 2026-06-10 | $20.47 | $21.47 | 799,700 | — | — |
| 2026-06-09 | $20.88 | $21.90 | 1,120,700 | — | — |
| 2026-06-08 | $20.39 | $21.38 | 817,000 | — | — |
| 2026-06-05 | $20.12 | $21.10 | 554,900 | — | — |
| 2026-06-04 | $20.84 | $21.86 | 1,010,400 | — | — |
| 2026-06-03 | $20.58 | $21.58 | 644,300 | — | — |
| 2026-06-02 | $20.42 | $21.42 | 662,100 | — | — |
| 2026-06-01 | $21.05 | $22.08 | 807,400 | — | — |
| 2026-05-29 | $22.19 | $23.27 | 700,100 | — | — |
| 2026-05-28 | $22.57 | $23.67 | 438,100 | — | — |
| 2026-05-27 | $22.76 | $23.87 | 487,100 | — | — |
| 2026-05-26 | $23.19 | $24.32 | 534,100 | — | — |
| 2026-05-22 | $22.46 | $23.55 | 651,600 | — | — |
| 2026-05-21 | $22.77 | $23.88 | 638,600 | — | — |
| 2026-05-20 | $22.67 | $23.77 | 880,300 | — | — |
| 2026-05-19 | $22.73 | $23.84 | 761,300 | — | — |
| 2026-05-18 | $23.76 | $24.92 | 1,019,700 | — | — |
| 2026-05-15 | $22.77 | $23.88 | 863,900 | — | — |
| 2026-05-14 | $22.93 | $24.05 | 758,500 | — | — |
| 2026-05-13 | $22.23 | $23.31 | 796,300 | — | — |
| 2026-05-12 | $23.10 | $24.23 | 953,800 | — | — |
| 2026-05-11 | $23.81 | $24.97 | 1,813,500 | — | — |
| 2026-05-08 | $25.41 | $26.65 | 5,137,000 | — | — |
| 2026-05-07 | $35.42 | $37.15 | 902,200 | — | — |
| 2026-05-06 | $34.73 | $36.42 | 516,500 | — | — |
| 2026-05-05 | $35.91 | $37.66 | 284,100 | — | — |
| 2026-05-04 | $35.53 | $37.26 | 228,100 | — | — |
| 2026-05-01 | $36.21 | $37.97 | 288,400 | — | — |
| 2026-04-30 | $35.83 | $37.58 | 330,500 | — | — |
| 2026-04-29 | $34.64 | $36.33 | 324,000 | — | — |
| 2026-04-28 | $36.33 | $38.10 | 284,300 | — | — |
| 2026-04-27 | $37.03 | $38.83 | 258,500 | — | — |
| 2026-04-24 | $37.76 | $39.60 | 155,600 | — | — |
| 2026-04-23 | $37.16 | $38.97 | 225,100 | — | — |
| 2026-04-22 | $37.03 | $38.83 | 279,900 | — | — |
| 2026-04-21 | $36.56 | $38.34 | 421,800 | — | — |
| 2026-04-20 | $38.80 | $40.69 | 376,600 | — | — |
| 2026-04-17 | $37.72 | $39.56 | 417,400 | — | — |
| 2026-04-16 | $36.74 | $38.53 | 265,200 | — | — |
| 2026-04-15 | $37.47 | $39.30 | 231,300 | — | — |
| 2026-04-14 | $37.95 | $39.80 | 237,900 | — | — |
| 2026-04-13 | $38.57 | $40.45 | 337,600 | — | — |
| 2026-04-10 | $37.63 | $39.46 | 448,400 | — | — |
| 2026-04-09 | $36.51 | $38.29 | 327,900 | — | — |
| 2026-04-08 | $36.06 | $37.82 | 765,200 | — | — |
| 2026-04-07 | $35.22 | $36.94 | 1,009,300 | — | — |
| 2026-04-06 | $33.45 | $35.08 | 606,300 | — | — |
| 2026-04-02 | $34.17 | $35.84 | 448,200 | — | — |
| 2026-04-01 | $34.16 | $35.82 | 819,200 | — | — |
| 2026-03-31 | $36.62 | $38.40 | 447,400 | — | — |
| 2026-03-30 | $35.41 | $37.14 | 785,700 | — | — |
| 2026-03-27 | $35.29 | $37.01 | 259,000 | — | — |
| 2026-03-26 | $36.39 | $38.16 | 262,800 | — | — |
| 2026-03-25 | $36.12 | $37.88 | 279,500 | — | — |
| 2026-03-24 | $35.70 | $37.44 | 413,300 | — | — |
| 2026-03-23 | $35.72 | $37.46 | 523,900 | — | — |
| 2026-03-20 | $35.31 | $37.03 | 758,300 | — | — |
| 2026-03-19 | $36.53 | $38.31 | 210,100 | — | — |
| 2026-03-18 | $36.67 | $38.46 | 220,100 | — | — |
| 2026-03-17 | $37.48 | $39.31 | 201,800 | — | — |
| 2026-03-16 | $37.40 | $39.22 | 307,400 | — | — |
| 2026-03-13 | $36.39 | $38.16 | 367,300 | — | — |
| 2026-03-12 | $36.17 | $37.93 | 244,300 | — | — |
| 2026-03-11 | $36.35 | $38.12 | 279,100 | — | — |
| 2026-03-10 | $35.96 | $37.71 | 334,900 | — | — |
| 2026-03-09 | $36.09 | $37.85 | 421,300 | — | — |
| 2026-03-06 | $37.04 | $38.85 | 379,900 | — | — |
| 2026-03-05 | $37.86 | $39.71 | 409,700 | — | — |
| 2026-03-04 | $38.50 | $40.38 | 460,500 | — | — |
| 2026-03-03 | $38.62 | $40.50 | 576,200 | — | — |
| 2026-03-02 | $38.55 | $40.43 | 489,100 | — | — |
| 2026-02-27 | $38.50 | $40.38 | 725,900 | — | — |
| 2026-02-26 | $38.08 | $39.94 | 552,200 | — | — |
| 2026-02-25 | $35.78 | $37.52 | 306,800 | — | — |
| 2026-02-24 | $35.35 | $37.07 | 720,900 | — | — |
| 2026-02-23 | $37.39 | $39.21 | 435,200 | — | — |
| 2026-02-20 | $38.33 | $40.20 | 550,300 | — | — |
| 2026-02-19 | $38.00 | $39.85 | 273,900 | — | — |
| 2026-02-18 | $37.52 | $39.35 | 377,100 | — | — |
| 2026-02-17 | $36.50 | $38.28 | 1,176,000 | — | — |
| 2026-02-13 | $36.60 | $38.38 | 1,426,000 | — | — |
| 2026-02-12 | $40.65 | $42.63 | 780,200 | — | — |
| 2026-02-11 | $40.10 | $42.05 | 288,800 | — | — |
| 2026-02-10 | $40.34 | $42.31 | 341,100 | — | — |
| 2026-02-09 | $39.61 | $41.54 | 292,100 | — | — |
| 2026-02-06 | $39.59 | $41.52 | 291,000 | — | — |
| 2026-02-05 | $39.46 | $41.38 | 264,800 | — | — |
| 2026-02-04 | $40.07 | $42.02 | 322,900 | — | — |
| 2026-02-03 | $41.63 | $43.66 | 469,500 | — | — |
| 2026-02-02 | $41.23 | $43.24 | 423,300 | — | — |
| 2026-01-30 | $40.77 | $42.76 | 613,600 | — | — |
| 2026-01-29 | $40.42 | $42.39 | 384,300 | — | — |
| 2026-01-28 | $41.29 | $43.30 | 306,300 | — | — |
| 2026-01-27 | $41.48 | $43.50 | 242,800 | — | — |
| 2026-01-26 | $43.03 | $45.13 | 176,700 | — | — |
| 2026-01-23 | $43.02 | $45.12 | 255,600 | — | — |
| 2026-01-22 | $43.92 | $46.06 | 308,800 | — | — |
| 2026-01-21 | $44.31 | $46.47 | 244,200 | — | — |
| 2026-01-20 | $43.51 | $45.63 | 282,900 | — | — |
| 2026-01-16 | $43.39 | $45.50 | 313,700 | — | — |
| 2026-01-15 | $43.29 | $45.40 | 319,800 | — | — |
| 2026-01-14 | $42.50 | $44.57 | 443,700 | — | — |
| 2026-01-13 | $42.90 | $44.99 | 267,100 | — | — |
| 2026-01-12 | $42.89 | $44.98 | 234,500 | — | — |
| 2026-01-09 | $44.35 | $46.51 | 235,900 | — | — |
| 2026-01-08 | $44.85 | $47.04 | 251,400 | — | — |
| 2026-01-07 | $45.05 | $47.25 | 305,300 | — | — |
| 2026-01-06 | $45.36 | $47.57 | 348,500 | — | — |
| 2026-01-05 | $44.59 | $46.76 | 258,800 | — | — |
| 2026-01-02 | $44.46 | $46.63 | 252,200 | — | — |