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
- 1981-10-27 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 | — | — | — | $25.26 | 266,439 |
| 2026-09-03 | — | — | — | $25.90 | 294,552 |
| 2026-09-02 | — | — | — | $25.62 | 330,679 |
| 2026-09-01 | — | — | — | $26.28 | 438,790 |
| 2026-08-31 | — | — | — | $25.92 | 314,728 |
| 2026-08-28 | — | — | — | $26.13 | 258,052 |
| 2026-08-27 | $25.93 | $72.18 | 4,499,500 | $26.08 | 368,829 |
| 2026-08-26 | $26.50 | $73.76 | 5,186,500 | $26.25 | 440,188 |
| 2026-08-25 | $26.29 | $73.18 | 3,792,500 | $26.43 | 341,333 |
| 2026-08-24 | $26.49 | $73.73 | 4,426,600 | $26.36 | 326,130 |
| 2026-08-21 | $26.34 | $73.32 | 4,360,800 | $26.52 | 318,967 |
| 2026-08-20 | $26.41 | $73.51 | 3,527,900 | $26.34 | 350,566 |
| 2026-08-19 | $26.64 | $74.15 | 5,054,000 | $25.88 | 382,833 |
| 2026-08-18 | $25.94 | $72.20 | 6,688,500 | $26.07 | 396,641 |
| 2026-08-17 | $25.91 | $72.12 | 5,851,200 | $26.42 | 446,187 |
| 2026-08-14 | $26.73 | $74.40 | 4,957,300 | $27.08 | 467,534 |
| 2026-08-13 | $27.05 | $75.29 | 6,711,300 | $27.10 | 653,078 |
| 2026-08-12 | $26.95 | $75.01 | 6,881,500 | $27.10 | 704,562 |
| 2026-08-11 | $27.61 | $76.85 | 7,577,200 | $27.62 | 457,010 |
| 2026-08-10 | $27.78 | $77.32 | 8,306,800 | $27.12 | 664,379 |
| 2026-08-07 | $27.55 | $76.68 | 8,162,700 | $27.05 | 578,761 |
| 2026-08-06 | $27.01 | $75.18 | 6,944,500 | $27.46 | 413,719 |
| 2026-08-05 | $27.33 | $76.07 | 9,302,500 | $28.20 | 732,321 |
| 2026-08-04 | $28.35 | $78.91 | 10,209,100 | $27.82 | 640,097 |
| 2026-08-03 | $28.10 | $78.22 | 10,447,100 | $26.90 | 742,799 |
| 2026-07-31 | $26.16 | $72.82 | 9,283,200 | $26.92 | 644,813 |
| 2026-07-30 | $26.75 | $74.46 | 22,670,900 | $29.02 | 1,714,219 |
| 2026-07-29 | $24.77 | $68.95 | 9,433,100 | $24.39 | 811,405 |
| 2026-07-28 | $24.37 | $67.83 | 7,102,200 | $23.85 | 538,501 |
| 2026-07-27 | $23.34 | $64.97 | 5,445,200 | $22.72 | 347,880 |
| 2026-07-24 | $22.40 | $62.35 | 4,982,900 | $21.93 | 265,351 |
| 2026-07-23 | $21.67 | $60.32 | 4,516,800 | $21.72 | 410,744 |
| 2026-07-22 | $21.74 | $60.51 | 4,511,200 | $22.35 | 321,344 |
| 2026-07-21 | $22.21 | $61.82 | 3,962,000 | $22.00 | 339,198 |
| 2026-07-20 | $22.07 | $61.43 | 4,980,300 | $22.51 | 391,374 |
| 2026-07-17 | $22.61 | $62.93 | 6,546,600 | — | — |
| 2026-07-16 | $23.35 | $64.99 | 6,942,200 | — | — |
| 2026-07-15 | $22.15 | $61.65 | 5,021,900 | — | — |
| 2026-07-14 | $21.80 | $60.68 | 5,047,300 | — | — |
| 2026-07-13 | $22.57 | $62.82 | 8,519,500 | — | — |
| 2026-07-10 | $22.62 | $62.96 | 3,103,100 | — | — |
| 2026-07-09 | $22.46 | $62.52 | 4,063,600 | — | — |
| 2026-07-08 | $21.98 | $61.18 | 6,788,800 | — | — |
| 2026-07-07 | $22.86 | $63.63 | 5,990,900 | — | — |
| 2026-07-06 | $22.58 | $62.85 | 4,891,600 | — | — |
| 2026-07-02 | $22.65 | $63.05 | 6,546,600 | — | — |
| 2026-07-01 | $21.69 | $60.37 | 6,497,600 | — | — |
| 2026-06-30 | $21.32 | $59.34 | 6,891,700 | — | — |
| 2026-06-29 | $22.02 | $61.29 | 5,722,100 | — | — |
| 2026-06-26 | $22.04 | $61.35 | 10,260,200 | — | — |
| 2026-06-25 | $21.55 | $59.98 | 6,650,100 | — | — |
| 2026-06-24 | $21.04 | $58.56 | 6,066,500 | — | — |
| 2026-06-23 | $20.10 | $55.95 | 5,072,500 | — | — |
| 2026-06-22 | $19.66 | $54.72 | 4,801,000 | — | — |
| 2026-06-18 | $19.89 | $55.36 | 11,167,800 | — | — |
| 2026-06-17 | $19.39 | $53.97 | 7,123,600 | — | — |
| 2026-06-16 | $20.46 | $56.95 | 6,841,100 | — | — |
| 2026-06-15 | $20.81 | $57.92 | 6,022,400 | — | — |
| 2026-06-12 | $20.86 | $58.06 | 7,622,400 | — | — |
| 2026-06-11 | $20.49 | $57.03 | 7,528,500 | — | — |
| 2026-06-10 | $20.31 | $56.53 | 11,725,700 | — | — |
| 2026-06-09 | $20.03 | $55.75 | 6,493,100 | — | — |
| 2026-06-08 | $19.24 | $53.55 | 5,044,300 | — | — |
| 2026-06-05 | $19.38 | $53.94 | 6,838,800 | — | — |
| 2026-06-04 | $19.35 | $53.86 | 5,959,700 | — | — |
| 2026-06-03 | $18.54 | $51.61 | 4,591,100 | — | — |
| 2026-06-02 | $18.68 | $52.00 | 5,980,600 | — | — |
| 2026-06-01 | $18.40 | $51.22 | 8,560,400 | — | — |
| 2026-05-29 | $18.78 | $52.27 | 8,486,400 | — | — |
| 2026-05-28 | $19.25 | $53.55 | 5,025,300 | — | — |
| 2026-05-27 | $19.33 | $53.78 | 8,549,900 | — | — |
| 2026-05-26 | $19.38 | $53.92 | 5,290,400 | — | — |
| 2026-05-22 | $19.18 | $53.36 | 7,219,800 | — | — |
| 2026-05-21 | $19.03 | $52.94 | 8,756,600 | — | — |
| 2026-05-20 | $18.77 | $52.22 | 6,801,200 | — | — |
| 2026-05-19 | $18.33 | $50.99 | 5,663,100 | — | — |
| 2026-05-18 | $17.79 | $49.49 | 6,251,900 | — | — |
| 2026-05-15 | $17.30 | $48.13 | 5,357,100 | — | — |
| 2026-05-14 | $17.78 | $49.46 | 5,340,600 | — | — |
| 2026-05-13 | $17.31 | $48.16 | 7,899,300 | — | — |
| 2026-05-12 | $17.89 | $49.77 | 7,160,700 | — | — |
| 2026-05-11 | $17.53 | $48.77 | 7,239,900 | — | — |
| 2026-05-08 | $17.99 | $50.05 | 7,865,800 | — | — |
| 2026-05-07 | $17.49 | $48.66 | 6,617,600 | — | — |
| 2026-05-06 | $16.98 | $47.24 | 5,871,200 | — | — |
| 2026-05-05 | $16.75 | $46.60 | 7,641,400 | — | — |
| 2026-05-04 | $16.62 | $46.24 | 7,425,900 | — | — |
| 2026-05-01 | $17.21 | $47.88 | 10,872,000 | — | — |
| 2026-04-30 | $17.58 | $48.91 | 21,192,000 | — | — |
| 2026-04-29 | $16.90 | $47.02 | 15,301,400 | — | — |
| 2026-04-28 | $17.94 | $49.91 | 9,652,800 | — | — |
| 2026-04-27 | $18.49 | $51.44 | 7,138,200 | — | — |
| 2026-04-24 | $18.16 | $50.52 | 5,051,600 | — | — |
| 2026-04-23 | $18.41 | $51.22 | 4,793,700 | — | — |
| 2026-04-22 | $18.31 | $50.94 | 4,560,700 | — | — |
| 2026-04-21 | $18.49 | $51.44 | 7,348,700 | — | — |
| 2026-04-20 | $18.84 | $52.41 | 6,730,300 | — | — |
| 2026-04-17 | $18.71 | $52.05 | 8,972,800 | — | — |
| 2026-04-16 | $18.14 | $50.47 | 6,056,900 | — | — |
| 2026-04-15 | $17.60 | $48.96 | 4,005,400 | — | — |