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
- 1991-11-14 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 | — | — | — | $30.88 | 1,688 |
| 2026-09-03 | — | — | — | $30.82 | 4,327 |
| 2026-09-02 | — | — | — | $30.49 | 2,631 |
| 2026-09-01 | — | — | — | $29.80 | 2,729 |
| 2026-08-31 | — | — | — | $29.66 | 2,136 |
| 2026-08-28 | — | — | — | $29.83 | 2,524 |
| 2026-08-27 | $29.69 | $70.44 | 102,100 | $30.25 | 4,233 |
| 2026-08-26 | $30.63 | $72.67 | 49,000 | $30.59 | 1,163 |
| 2026-08-25 | $30.71 | $72.86 | 56,300 | $30.73 | 2,452 |
| 2026-08-24 | $30.94 | $73.40 | 96,900 | $31.28 | 3,748 |
| 2026-08-21 | $30.95 | $73.43 | 79,100 | $31.26 | 6,278 |
| 2026-08-20 | $31.14 | $73.88 | 100,300 | $31.48 | 5,700 |
| 2026-08-19 | $31.88 | $75.63 | 79,000 | $31.85 | 3,871 |
| 2026-08-18 | $31.42 | $74.54 | 84,700 | $31.40 | 3,535 |
| 2026-08-17 | $31.57 | $74.90 | 93,500 | $31.90 | 4,791 |
| 2026-08-14 | $31.71 | $75.23 | 79,700 | $31.66 | 3,799 |
| 2026-08-13 | $31.87 | $75.61 | 76,000 | $31.38 | 3,878 |
| 2026-08-12 | $31.04 | $73.64 | 76,100 | $32.11 | 3,103 |
| 2026-08-11 | $31.29 | $74.23 | 89,900 | $32.24 | 3,850 |
| 2026-08-10 | $32.11 | $76.18 | 188,200 | $32.13 | 7,648 |
| 2026-08-07 | $31.97 | $75.85 | 151,600 | $30.71 | 6,623 |
| 2026-08-06 | $30.63 | $72.67 | 231,800 | $28.05 | 9,023 |
| 2026-08-05 | $24.01 | $56.96 | 82,900 | $24.80 | 4,186 |
| 2026-08-04 | $25.13 | $59.62 | 63,600 | $24.40 | 2,828 |
| 2026-08-03 | $24.64 | $58.46 | 71,300 | $24.32 | 6,405 |
| 2026-07-31 | $23.81 | $56.49 | 76,400 | $23.44 | 4,375 |
| 2026-07-30 | $23.50 | $55.75 | 37,700 | $23.84 | 709 |
| 2026-07-29 | $23.73 | $56.30 | 70,100 | $24.04 | 6,561 |
| 2026-07-28 | $24.04 | $57.03 | 50,300 | $23.75 | 1,807 |
| 2026-07-27 | $23.69 | $56.20 | 49,800 | $23.89 | 1,687 |
| 2026-07-24 | $23.45 | $55.63 | 57,000 | $23.72 | 2,690 |
| 2026-07-23 | $23.32 | $55.33 | 73,900 | $23.93 | 3,571 |
| 2026-07-22 | $23.86 | $56.61 | 66,100 | $23.74 | 3,673 |
| 2026-07-21 | $23.35 | $55.40 | 63,900 | $23.16 | 3,145 |
| 2026-07-20 | $22.87 | $54.26 | 52,000 | $23.56 | 2,066 |
| 2026-07-17 | $23.17 | $54.97 | 52,300 | — | — |
| 2026-07-16 | $24.10 | $57.18 | 58,400 | — | — |
| 2026-07-15 | $23.63 | $56.06 | 60,200 | — | — |
| 2026-07-14 | $23.80 | $56.47 | 101,900 | — | — |
| 2026-07-13 | $23.31 | $55.30 | 114,200 | — | — |
| 2026-07-10 | $23.91 | $56.73 | 62,000 | — | — |
| 2026-07-09 | $23.61 | $56.01 | 63,100 | — | — |
| 2026-07-08 | $24.71 | $58.62 | 74,800 | — | — |
| 2026-07-07 | $24.25 | $57.53 | 60,800 | — | — |
| 2026-07-06 | $24.73 | $58.67 | 87,000 | — | — |
| 2026-07-02 | $24.81 | $58.86 | 74,700 | — | — |
| 2026-07-01 | $26.44 | $62.73 | 79,400 | — | — |
| 2026-06-30 | $26.49 | $62.85 | 67,900 | — | — |
| 2026-06-29 | $27.69 | $65.01 | 86,400 | — | — |
| 2026-06-26 | $27.03 | $63.46 | 201,400 | — | — |
| 2026-06-25 | $26.71 | $62.71 | 61,700 | — | — |
| 2026-06-24 | $26.73 | $62.75 | 77,500 | — | — |
| 2026-06-23 | $26.70 | $62.68 | 69,700 | — | — |
| 2026-06-22 | $26.10 | $61.27 | 153,600 | — | — |
| 2026-06-18 | $25.76 | $60.48 | 127,700 | — | — |
| 2026-06-17 | $25.66 | $60.24 | 67,300 | — | — |
| 2026-06-16 | $26.66 | $62.59 | 79,200 | — | — |
| 2026-06-15 | $27.63 | $64.87 | 90,000 | — | — |
| 2026-06-12 | $28.37 | $66.60 | 89,800 | — | — |
| 2026-06-11 | $27.15 | $63.74 | 65,300 | — | — |
| 2026-06-10 | $27.02 | $63.43 | 46,000 | — | — |
| 2026-06-09 | $26.31 | $61.77 | 59,200 | — | — |
| 2026-06-08 | $25.77 | $60.50 | 48,100 | — | — |
| 2026-06-05 | $25.75 | $60.45 | 95,500 | — | — |
| 2026-06-04 | $25.89 | $60.78 | 56,200 | — | — |
| 2026-06-03 | $25.90 | $60.80 | 76,100 | — | — |
| 2026-06-02 | $28.37 | $66.60 | 55,000 | — | — |
| 2026-06-01 | $28.28 | $66.39 | 68,000 | — | — |
| 2026-05-29 | $28.16 | $66.11 | 55,000 | — | — |
| 2026-05-28 | $28.45 | $66.79 | 46,900 | — | — |
| 2026-05-27 | $28.41 | $66.70 | 98,300 | — | — |
| 2026-05-26 | $27.48 | $64.51 | 84,500 | — | — |
| 2026-05-22 | $27.39 | $64.30 | 66,900 | — | — |
| 2026-05-21 | $27.25 | $63.97 | 59,700 | — | — |
| 2026-05-20 | $27.04 | $63.48 | 56,800 | — | — |
| 2026-05-19 | $26.98 | $63.34 | 57,300 | — | — |
| 2026-05-18 | $26.72 | $62.73 | 73,500 | — | — |
| 2026-05-15 | $26.39 | $61.95 | 60,000 | — | — |
| 2026-05-14 | $26.86 | $63.06 | 62,800 | — | — |
| 2026-05-13 | $26.91 | $63.17 | 101,600 | — | — |
| 2026-05-12 | $26.43 | $62.05 | 63,600 | — | — |
| 2026-05-11 | $26.79 | $62.89 | 74,000 | — | — |
| 2026-05-08 | $26.55 | $62.33 | 75,700 | — | — |
| 2026-05-07 | $25.71 | $60.36 | 118,400 | — | — |
| 2026-05-06 | $27.40 | $64.33 | 71,000 | — | — |
| 2026-05-05 | $27.66 | $64.94 | 55,500 | — | — |
| 2026-05-04 | $27.35 | $64.21 | 87,900 | — | — |
| 2026-05-01 | $28.20 | $66.20 | 50,900 | — | — |
| 2026-04-30 | $27.93 | $65.57 | 57,000 | — | — |
| 2026-04-29 | $27.27 | $64.02 | 52,200 | — | — |
| 2026-04-28 | $28.62 | $67.19 | 47,700 | — | — |
| 2026-04-27 | $28.24 | $66.30 | 48,100 | — | — |
| 2026-04-24 | $28.74 | $67.47 | 65,100 | — | — |
| 2026-04-23 | $29.25 | $68.67 | 45,300 | — | — |
| 2026-04-22 | $28.60 | $67.14 | 52,900 | — | — |
| 2026-04-21 | $28.40 | $66.67 | 60,800 | — | — |
| 2026-04-20 | $28.25 | $66.32 | 85,100 | — | — |
| 2026-04-17 | $28.23 | $66.27 | 69,500 | — | — |
| 2026-04-16 | $28.23 | $66.27 | 115,700 | — | — |
| 2026-04-15 | $26.69 | $62.66 | 77,400 | — | — |
| 2026-04-14 | $26.89 | $63.13 | 68,600 | — | — |
| 2026-04-13 | $26.83 | $62.99 | 80,600 | — | — |
| 2026-04-10 | $26.58 | $62.40 | 91,600 | — | — |
| 2026-04-09 | $26.18 | $61.46 | 109,400 | — | — |
| 2026-04-08 | $26.63 | $62.52 | 79,000 | — | — |
| 2026-04-07 | $25.66 | $60.24 | 89,200 | — | — |
| 2026-04-06 | $27.26 | $64.00 | 56,100 | — | — |
| 2026-04-02 | $27.38 | $64.28 | 58,000 | — | — |
| 2026-04-01 | $27.43 | $64.40 | 83,700 | — | — |
| 2026-03-31 | $27.22 | $63.90 | 49,700 | — | — |
| 2026-03-30 | $27.61 | $64.17 | 68,300 | — | — |
| 2026-03-27 | $27.83 | $64.68 | 51,800 | — | — |
| 2026-03-26 | $27.56 | $64.06 | 64,100 | — | — |
| 2026-03-25 | $27.92 | $64.89 | 58,600 | — | — |
| 2026-03-24 | $27.37 | $63.61 | 95,700 | — | — |
| 2026-03-23 | $27.03 | $62.82 | 61,000 | — | — |
| 2026-03-20 | $26.17 | $60.83 | 131,100 | — | — |
| 2026-03-19 | $26.43 | $61.43 | 93,300 | — | — |
| 2026-03-18 | $26.27 | $61.06 | 65,900 | — | — |
| 2026-03-17 | $26.66 | $61.96 | 107,700 | — | — |
| 2026-03-16 | $26.04 | $60.52 | 90,000 | — | — |
| 2026-03-13 | $24.49 | $56.92 | 88,900 | — | — |
| 2026-03-12 | $24.65 | $57.29 | 100,100 | — | — |
| 2026-03-11 | $23.95 | $55.67 | 182,400 | — | — |
| 2026-03-10 | $24.53 | $57.01 | 184,400 | — | — |
| 2026-03-09 | $23.57 | $54.78 | 143,800 | — | — |
| 2026-03-06 | $24.18 | $56.20 | 123,000 | — | — |
| 2026-03-05 | $25.06 | $58.25 | 329,400 | — | — |
| 2026-03-04 | $29.92 | $69.54 | 76,700 | — | — |
| 2026-03-03 | $29.30 | $68.10 | 61,500 | — | — |
| 2026-03-02 | $29.26 | $68.01 | 74,500 | — | — |
| 2026-02-27 | $28.82 | $66.98 | 52,500 | — | — |
| 2026-02-26 | $28.33 | $65.85 | 32,200 | — | — |
| 2026-02-25 | $28.53 | $66.31 | 25,300 | — | — |
| 2026-02-24 | $28.60 | $66.47 | 40,700 | — | — |
| 2026-02-23 | $28.37 | $65.94 | 74,900 | — | — |
| 2026-02-20 | $28.02 | $65.13 | 50,500 | — | — |
| 2026-02-19 | $28.44 | $66.10 | 52,200 | — | — |
| 2026-02-18 | $28.17 | $65.47 | 56,000 | — | — |
| 2026-02-17 | $28.20 | $65.54 | 74,900 | — | — |
| 2026-02-13 | $28.77 | $66.87 | 50,200 | — | — |
| 2026-02-12 | $29.11 | $67.66 | 135,600 | — | — |
| 2026-02-11 | $25.88 | $60.15 | 54,200 | — | — |
| 2026-02-10 | $26.11 | $60.69 | 65,000 | — | — |
| 2026-02-09 | $25.73 | $59.80 | 58,300 | — | — |
| 2026-02-06 | $25.78 | $59.92 | 61,700 | — | — |
| 2026-02-05 | $25.79 | $59.94 | 49,400 | — | — |
| 2026-02-04 | $25.51 | $59.29 | 45,700 | — | — |
| 2026-02-03 | $25.91 | $60.22 | 71,100 | — | — |
| 2026-02-02 | $24.65 | $57.29 | 62,800 | — | — |
| 2026-01-30 | $24.19 | $56.22 | 56,000 | — | — |
| 2026-01-29 | $23.35 | $54.27 | 47,800 | — | — |
| 2026-01-28 | $22.29 | $51.81 | 35,700 | — | — |
| 2026-01-27 | $23.13 | $53.76 | 83,500 | — | — |
| 2026-01-26 | $22.60 | $52.53 | 58,600 | — | — |
| 2026-01-23 | $22.78 | $52.95 | 34,700 | — | — |
| 2026-01-22 | $23.47 | $54.55 | 36,100 | — | — |
| 2026-01-21 | $22.94 | $53.32 | 31,900 | — | — |
| 2026-01-20 | $21.93 | $50.97 | 29,000 | — | — |
| 2026-01-16 | $22.53 | $52.37 | 58,500 | — | — |
| 2026-01-15 | $22.13 | $51.44 | 57,200 | — | — |
| 2026-01-14 | $21.80 | $50.67 | 62,800 | — | — |
| 2026-01-13 | $21.05 | $48.93 | 79,000 | — | — |
| 2026-01-12 | $22.07 | $51.30 | 54,900 | — | — |
| 2026-01-09 | $21.98 | $51.09 | 26,700 | — | — |
| 2026-01-08 | $22.30 | $51.83 | 28,300 | — | — |
| 2026-01-07 | $21.99 | $51.11 | 30,100 | — | — |
| 2026-01-06 | $22.90 | $53.23 | 38,300 | — | — |
| 2026-01-05 | $23.06 | $53.60 | 46,400 | — | — |
| 2026-01-02 | $22.22 | $51.64 | 39,200 | — | — |