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 — 2026
| 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 | — | — |
| 2026-04-14 | $23.92 | $102.72 | 9,166,600 | — | — |
| 2026-04-13 | $23.83 | $102.33 | 7,528,900 | — | — |
| 2026-04-10 | $23.73 | $101.91 | 7,405,900 | — | — |
| 2026-04-09 | $23.40 | $100.49 | 5,702,300 | — | — |
| 2026-04-08 | $23.51 | $100.96 | 12,176,000 | — | — |
| 2026-04-07 | $21.91 | $94.09 | 8,943,400 | — | — |
| 2026-04-06 | $21.92 | $94.13 | 5,146,400 | — | — |
| 2026-04-02 | $21.80 | $93.62 | 7,607,500 | — | — |
| 2026-04-01 | $21.83 | $93.75 | 10,670,100 | — | — |
| 2026-03-31 | $21.16 | $90.87 | 10,004,200 | — | — |
| 2026-03-30 | $20.21 | $86.79 | 5,282,900 | — | — |
| 2026-03-27 | $20.24 | $86.92 | 6,177,600 | — | — |
| 2026-03-26 | $20.66 | $88.72 | 8,215,200 | — | — |
| 2026-03-25 | $21.14 | $90.78 | 7,753,300 | — | — |
| 2026-03-24 | $20.68 | $88.81 | 10,088,700 | — | — |
| 2026-03-23 | $20.68 | $88.81 | 10,977,800 | — | — |
| 2026-03-20 | $20.07 | $86.19 | 13,441,700 | — | — |
| 2026-03-19 | $20.80 | $89.32 | 12,120,400 | — | — |
| 2026-03-18 | $20.96 | $90.01 | 7,339,700 | — | — |
| 2026-03-17 | $21.14 | $90.78 | 8,123,600 | — | — |
| 2026-03-16 | $20.81 | $89.37 | 8,986,000 | — | — |
| 2026-03-13 | $20.47 | $87.91 | 10,517,200 | — | — |
| 2026-03-12 | $20.89 | $89.71 | 13,477,000 | — | — |
| 2026-03-11 | $22.20 | $95.34 | 7,570,000 | — | — |
| 2026-03-10 | $22.45 | $96.41 | 9,655,900 | — | — |
| 2026-03-09 | $21.96 | $94.30 | 10,216,800 | — | — |
| 2026-03-06 | $21.86 | $93.88 | 8,625,900 | — | — |
| 2026-03-05 | $22.43 | $96.32 | 10,038,500 | — | — |
| 2026-03-04 | $23.34 | $100.23 | 8,822,100 | — | — |
| 2026-03-03 | $23.07 | $99.07 | 15,136,200 | — | — |
| 2026-03-02 | $23.71 | $101.82 | 12,053,600 | — | — |
| 2026-02-27 | $24.28 | $104.27 | 12,874,000 | — | — |
| 2026-02-26 | $25.29 | $108.60 | 12,608,300 | — | — |
| 2026-02-25 | $25.63 | $110.06 | 5,214,800 | — | — |
| 2026-02-24 | $25.14 | $107.96 | 6,417,600 | — | — |
| 2026-02-23 | $25.11 | $107.83 | 7,673,400 | — | — |
| 2026-02-20 | $25.99 | $111.61 | 6,523,700 | — | — |
| 2026-02-19 | $25.91 | $109.95 | 6,399,000 | — | — |
| 2026-02-18 | $26.42 | $112.11 | 5,913,900 | — | — |
| 2026-02-17 | $25.96 | $110.16 | 9,856,500 | — | — |
| 2026-02-13 | $25.31 | $107.40 | 14,524,200 | — | — |
| 2026-02-12 | $25.54 | $108.38 | 8,551,200 | — | — |
| 2026-02-11 | $26.16 | $111.01 | 7,472,900 | — | — |
| 2026-02-10 | $26.16 | $111.01 | 7,738,800 | — | — |
| 2026-02-09 | $26.71 | $113.34 | 7,073,100 | — | — |
| 2026-02-06 | $26.41 | $112.07 | 5,846,600 | — | — |
| 2026-02-05 | $25.48 | $108.12 | 8,887,300 | — | — |
| 2026-02-04 | $26.52 | $112.54 | 8,807,700 | — | — |
| 2026-02-03 | $27.52 | $116.78 | 7,131,900 | — | — |
| 2026-02-02 | $27.51 | $116.74 | 4,583,000 | — | — |
| 2026-01-30 | $26.75 | $113.51 | 5,065,800 | — | — |
| 2026-01-29 | $26.88 | $114.07 | 5,877,600 | — | — |
| 2026-01-28 | $26.55 | $112.66 | 4,972,900 | — | — |
| 2026-01-27 | $27.19 | $115.38 | 3,976,700 | — | — |
| 2026-01-26 | $26.38 | $111.94 | 3,854,800 | — | — |
| 2026-01-23 | $26.20 | $111.18 | 4,306,000 | — | — |
| 2026-01-22 | $26.13 | $110.88 | 4,520,900 | — | — |
| 2026-01-21 | $25.84 | $109.65 | 6,570,400 | — | — |
| 2026-01-20 | $25.63 | $108.76 | 5,259,500 | — | — |
| 2026-01-16 | $26.17 | $111.05 | 3,558,600 | — | — |
| 2026-01-15 | $25.90 | $109.91 | 4,155,900 | — | — |
| 2026-01-14 | $25.89 | $109.86 | 5,520,600 | — | — |
| 2026-01-13 | $25.78 | $109.40 | 5,700,800 | — | — |
| 2026-01-12 | $25.63 | $108.76 | 5,358,800 | — | — |
| 2026-01-09 | $25.96 | $110.16 | 3,828,500 | — | — |
| 2026-01-08 | $26.07 | $110.63 | 4,035,200 | — | — |
| 2026-01-07 | $25.83 | $109.61 | 5,365,300 | — | — |
| 2026-01-06 | $26.25 | $111.39 | 6,593,200 | — | — |
| 2026-01-05 | $26.32 | $111.69 | 5,511,900 | — | — |
| 2026-01-02 | $26.05 | $110.54 | 6,813,900 | — | — |