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
- 1986-09-09 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 | — | — | — | $26.78 | 106,257 |
| 2026-09-03 | — | — | — | $26.66 | 181,255 |
| 2026-09-02 | — | — | — | $26.14 | 170,426 |
| 2026-09-01 | — | — | — | $26.18 | 99,541 |
| 2026-08-31 | — | — | — | $26.89 | 142,425 |
| 2026-08-28 | — | — | — | $26.75 | 82,192 |
| 2026-08-27 | $26.87 | $116.69 | 1,824,000 | $26.99 | 78,445 |
| 2026-08-26 | $27.13 | $117.81 | 2,413,300 | $27.28 | 96,082 |
| 2026-08-25 | $27.23 | $118.25 | 1,663,300 | $27.00 | 55,401 |
| 2026-08-24 | $26.97 | $117.12 | 2,481,300 | $26.88 | 78,955 |
| 2026-08-21 | $26.83 | $116.51 | 2,401,300 | $26.86 | 87,911 |
| 2026-08-20 | $26.49 | $115.04 | 2,323,100 | $26.89 | 119,442 |
| 2026-08-19 | $26.87 | $116.69 | 3,178,700 | $27.45 | 107,766 |
| 2026-08-18 | $27.37 | $118.86 | 2,629,900 | $27.49 | 126,771 |
| 2026-08-17 | $27.80 | $120.72 | 2,766,500 | $27.99 | 134,979 |
| 2026-08-14 | $28.14 | $122.20 | 2,114,500 | $28.24 | 123,536 |
| 2026-08-13 | $28.09 | $121.98 | 2,708,500 | $28.23 | 342,672 |
| 2026-08-12 | $28.04 | $121.77 | 2,598,000 | $28.01 | 189,506 |
| 2026-08-11 | $27.84 | $120.90 | 1,829,400 | $27.94 | 110,916 |
| 2026-08-10 | $27.98 | $121.51 | 2,434,300 | $27.87 | 135,820 |
| 2026-08-07 | $27.93 | $121.29 | 1,939,600 | $28.16 | 118,008 |
| 2026-08-06 | $28.18 | $121.02 | 2,115,600 | $28.62 | 173,438 |
| 2026-08-05 | $28.46 | $122.22 | 4,940,100 | $28.24 | 198,283 |
| 2026-08-04 | $28.02 | $120.33 | 4,182,500 | $28.03 | 275,355 |
| 2026-08-03 | $27.83 | $119.51 | 3,396,700 | $27.73 | 160,562 |
| 2026-07-31 | $27.50 | $118.10 | 4,949,200 | $27.49 | 220,358 |
| 2026-07-30 | $27.70 | $118.95 | 4,814,200 | $27.26 | 259,053 |
| 2026-07-29 | $26.05 | $111.87 | 7,323,700 | $26.28 | 402,622 |
| 2026-07-28 | $26.98 | $115.86 | 12,004,800 | $26.48 | 600,654 |
| 2026-07-27 | $28.56 | $122.65 | 7,557,600 | $28.60 | 516,836 |
| 2026-07-24 | $27.91 | $119.86 | 4,887,900 | $27.84 | 347,419 |
| 2026-07-23 | $27.66 | $118.78 | 5,933,500 | $27.39 | 222,907 |
| 2026-07-22 | $28.13 | $120.80 | 4,048,900 | $28.28 | 155,904 |
| 2026-07-21 | $27.93 | $119.94 | 5,549,700 | $27.74 | 189,052 |
| 2026-07-20 | $27.24 | $116.98 | 7,045,700 | $27.85 | 417,363 |
| 2026-07-17 | $27.82 | $119.47 | 7,502,200 | — | — |
| 2026-07-16 | $28.23 | $121.23 | 8,135,700 | — | — |
| 2026-07-15 | $28.35 | $121.75 | 4,445,200 | — | — |
| 2026-07-14 | $27.53 | $118.22 | 6,623,200 | — | — |
| 2026-07-13 | $27.29 | $117.19 | 3,997,100 | — | — |
| 2026-07-10 | $27.48 | $118.01 | 3,838,400 | — | — |
| 2026-07-09 | $27.24 | $116.98 | 2,690,200 | — | — |
| 2026-07-08 | $26.79 | $115.05 | 5,195,100 | — | — |
| 2026-07-07 | $27.41 | $117.71 | 3,601,600 | — | — |
| 2026-07-06 | $28.41 | $122.00 | 3,524,600 | — | — |
| 2026-07-02 | $27.77 | $119.25 | 5,860,600 | — | — |
| 2026-07-01 | $27.27 | $117.11 | 3,479,400 | — | — |
| 2026-06-30 | $26.86 | $115.35 | 4,636,100 | — | — |
| 2026-06-29 | $26.86 | $115.35 | 3,755,100 | — | — |
| 2026-06-26 | $26.72 | $114.75 | 4,388,100 | — | — |
| 2026-06-25 | $27.30 | $117.24 | 4,548,400 | — | — |
| 2026-06-24 | $26.60 | $114.23 | 4,685,700 | — | — |
| 2026-06-23 | $27.02 | $116.03 | 4,506,500 | — | — |
| 2026-06-22 | $27.29 | $117.19 | 4,521,300 | — | — |
| 2026-06-18 | $26.31 | $112.99 | 5,875,300 | — | — |
| 2026-06-17 | $26.33 | $113.07 | 7,145,800 | — | — |
| 2026-06-16 | $25.98 | $111.57 | 6,744,500 | — | — |
| 2026-06-15 | $25.64 | $110.11 | 3,832,700 | — | — |
| 2026-06-12 | $25.47 | $109.38 | 5,597,300 | — | — |
| 2026-06-11 | $24.75 | $106.29 | 6,494,400 | — | — |
| 2026-06-10 | $23.64 | $101.52 | 5,834,000 | — | — |
| 2026-06-09 | $24.32 | $104.44 | 5,486,200 | — | — |
| 2026-06-08 | $24.23 | $104.05 | 4,371,000 | — | — |
| 2026-06-05 | $24.27 | $104.22 | 5,620,400 | — | — |
| 2026-06-04 | $25.01 | $107.40 | 3,569,900 | — | — |
| 2026-06-03 | $24.69 | $106.03 | 4,707,200 | — | — |
| 2026-06-02 | $25.28 | $108.56 | 5,288,200 | — | — |
| 2026-06-01 | $24.52 | $105.30 | 5,513,100 | — | — |
| 2026-05-29 | $24.53 | $105.34 | 4,922,200 | — | — |
| 2026-05-28 | $24.34 | $104.53 | 4,643,700 | — | — |
| 2026-05-27 | $24.56 | $105.47 | 4,357,200 | — | — |
| 2026-05-26 | $24.53 | $105.34 | 4,156,800 | — | — |
| 2026-05-22 | $23.83 | $102.33 | 3,666,700 | — | — |
| 2026-05-21 | $23.97 | $102.94 | 4,179,300 | — | — |
| 2026-05-20 | $23.87 | $102.51 | 7,062,700 | — | — |
| 2026-05-19 | $22.63 | $97.18 | 4,651,600 | — | — |
| 2026-05-18 | $22.94 | $98.51 | 5,893,600 | — | — |
| 2026-05-15 | $22.53 | $96.75 | 5,609,400 | — | — |
| 2026-05-14 | $23.01 | $98.81 | 6,516,300 | — | — |
| 2026-05-13 | $22.84 | $98.08 | 5,708,800 | — | — |
| 2026-05-12 | $22.73 | $97.61 | 8,203,400 | — | — |
| 2026-05-11 | $23.17 | $99.50 | 8,909,500 | — | — |
| 2026-05-08 | $23.71 | $101.82 | 6,329,200 | — | — |
| 2026-05-07 | $23.29 | $100.02 | 6,221,000 | — | — |
| 2026-05-06 | $24.02 | $103.15 | 6,001,900 | — | — |
| 2026-05-05 | $22.83 | $98.04 | 6,002,300 | — | — |
| 2026-05-04 | $22.85 | $98.13 | 4,465,900 | — | — |
| 2026-05-01 | $23.43 | $100.62 | 6,114,300 | — | — |
| 2026-04-30 | $23.41 | $100.53 | 7,459,400 | — | — |
| 2026-04-29 | $23.00 | $98.77 | 7,982,700 | — | — |
| 2026-04-28 | $23.00 | $98.77 | 5,376,100 | — | — |
| 2026-04-27 | $23.09 | $99.16 | 5,372,700 | — | — |
| 2026-04-24 | $22.95 | $98.56 | 5,211,500 | — | — |
| 2026-04-23 | $22.77 | $97.78 | 6,632,900 | — | — |
| 2026-04-22 | $23.32 | $100.14 | 5,324,700 | — | — |
| 2026-04-21 | $23.41 | $100.53 | 7,479,500 | — | — |
| 2026-04-20 | $24.06 | $103.32 | 7,047,900 | — | — |
| 2026-04-17 | $24.30 | $104.35 | 9,228,200 | — | — |
| 2026-04-16 | $23.50 | $100.92 | 8,071,600 | — | — |
| 2026-04-15 | $23.91 | $102.68 | 6,283,800 | — | — |