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 — 2026
| 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 | — | — |
| 2026-04-14 | $17.59 | $48.94 | 5,761,000 | — | — |
| 2026-04-13 | $17.63 | $49.05 | 12,110,000 | — | — |
| 2026-04-10 | $17.15 | $47.71 | 3,536,400 | — | — |
| 2026-04-09 | $17.30 | $48.13 | 5,439,800 | — | — |
| 2026-04-08 | $17.24 | $47.96 | 6,358,400 | — | — |
| 2026-04-07 | $16.62 | $46.24 | 4,742,300 | — | — |
| 2026-04-06 | $16.65 | $46.32 | 6,418,900 | — | — |
| 2026-04-02 | $16.68 | $46.40 | 6,513,600 | — | — |
| 2026-04-01 | $16.78 | $46.68 | 8,409,400 | — | — |
| 2026-03-31 | $16.80 | $46.74 | 9,817,300 | — | — |
| 2026-03-30 | $15.80 | $43.96 | 7,451,500 | — | — |
| 2026-03-27 | $15.97 | $44.43 | 6,517,600 | — | — |
| 2026-03-26 | $16.67 | $46.38 | 9,618,200 | — | — |
| 2026-03-25 | $17.12 | $47.63 | 6,423,200 | — | — |
| 2026-03-24 | $16.72 | $46.52 | 9,013,900 | — | — |
| 2026-03-23 | $16.61 | $46.21 | 11,077,900 | — | — |
| 2026-03-20 | $16.15 | $44.93 | 19,145,500 | — | — |
| 2026-03-19 | $16.66 | $46.35 | 9,493,600 | — | — |
| 2026-03-18 | $17.09 | $47.54 | 6,157,900 | — | — |
| 2026-03-17 | $17.62 | $49.02 | 7,339,000 | — | — |
| 2026-03-16 | $17.08 | $47.52 | 13,190,600 | — | — |
| 2026-03-13 | $17.40 | $48.41 | 8,897,400 | — | — |
| 2026-03-12 | $18.01 | $50.10 | 12,051,700 | — | — |
| 2026-03-11 | $18.05 | $50.22 | 12,638,900 | — | — |
| 2026-03-10 | $17.46 | $48.57 | 9,355,900 | — | — |
| 2026-03-09 | $17.91 | $49.83 | 10,923,600 | — | — |
| 2026-03-06 | $17.69 | $49.21 | 10,709,800 | — | — |
| 2026-03-05 | $18.60 | $51.75 | 10,856,300 | — | — |
| 2026-03-04 | $19.03 | $52.94 | 8,653,000 | — | — |
| 2026-03-03 | $19.03 | $52.94 | 9,039,500 | — | — |
| 2026-03-02 | $19.69 | $54.78 | 7,287,600 | — | — |
| 2026-02-27 | $20.37 | $56.67 | 36,636,900 | — | — |
| 2026-02-26 | $20.36 | $56.61 | 7,145,600 | — | — |
| 2026-02-25 | $20.73 | $57.64 | 6,490,000 | — | — |
| 2026-02-24 | $20.63 | $57.36 | 7,121,100 | — | — |
| 2026-02-23 | $21.26 | $59.12 | 6,047,600 | — | — |
| 2026-02-20 | $21.58 | $60.01 | 7,378,800 | — | — |
| 2026-02-19 | $21.34 | $59.34 | 6,569,000 | — | — |
| 2026-02-18 | $21.87 | $60.81 | 14,098,100 | — | — |
| 2026-02-17 | $20.74 | $57.67 | 11,817,300 | — | — |
| 2026-02-13 | $19.79 | $55.03 | 15,813,300 | — | — |
| 2026-02-12 | $18.71 | $52.03 | 28,020,700 | — | — |
| 2026-02-11 | $22.27 | $61.93 | 10,787,000 | — | — |
| 2026-02-10 | $21.94 | $61.01 | 8,142,700 | — | — |
| 2026-02-09 | $21.73 | $60.42 | 8,335,800 | — | — |
| 2026-02-06 | $21.73 | $60.42 | 13,553,700 | — | — |
| 2026-02-05 | $21.77 | $60.53 | 13,910,200 | — | — |
| 2026-02-04 | $21.03 | $58.48 | 10,132,700 | — | — |
| 2026-02-03 | $19.91 | $55.36 | 7,999,900 | — | — |
| 2026-02-02 | $19.87 | $55.25 | 7,084,400 | — | — |
| 2026-01-30 | $20.07 | $55.81 | 7,301,500 | — | — |
| 2026-01-29 | $19.73 | $54.86 | 6,487,700 | — | — |
| 2026-01-28 | $19.61 | $54.53 | 5,981,800 | — | — |
| 2026-01-27 | $19.57 | $54.42 | 5,869,000 | — | — |
| 2026-01-26 | $19.65 | $54.64 | 5,744,700 | — | — |
| 2026-01-23 | $19.84 | $55.17 | 7,414,800 | — | — |
| 2026-01-22 | $20.07 | $55.81 | 9,629,100 | — | — |
| 2026-01-21 | $19.71 | $54.81 | 10,132,600 | — | — |
| 2026-01-20 | $19.38 | $53.89 | 11,486,200 | — | — |
| 2026-01-16 | $20.11 | $55.92 | 7,638,900 | — | — |
| 2026-01-15 | $20.37 | $56.64 | 8,914,200 | — | — |
| 2026-01-14 | $19.84 | $55.17 | 8,110,600 | — | — |
| 2026-01-13 | $19.65 | $54.64 | 9,384,000 | — | — |
| 2026-01-12 | $20.15 | $56.03 | 11,066,800 | — | — |
| 2026-01-09 | $21.07 | $58.59 | 11,530,000 | — | — |
| 2026-01-08 | $20.69 | $57.53 | 15,301,700 | — | — |
| 2026-01-07 | $20.40 | $56.73 | 10,850,700 | — | — |
| 2026-01-06 | $20.55 | $57.14 | 7,682,700 | — | — |
| 2026-01-05 | $19.89 | $55.31 | 12,216,100 | — | — |
| 2026-01-02 | $19.50 | $54.22 | 6,113,200 | — | — |