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
- 1980-03-17 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 | — | — | — | $27.36 | 89,365 |
| 2026-09-03 | — | — | — | $27.32 | 120,717 |
| 2026-09-02 | — | — | — | $27.46 | 246,361 |
| 2026-09-01 | — | — | — | $26.73 | 197,277 |
| 2026-08-31 | — | — | — | $27.13 | 45,634 |
| 2026-08-28 | — | — | — | $27.60 | 47,138 |
| 2026-08-27 | $27.28 | $68.10 | 1,762,400 | $27.18 | 85,566 |
| 2026-08-26 | $28.07 | $70.07 | 1,244,700 | $28.27 | 35,905 |
| 2026-08-25 | $28.18 | $70.35 | 2,142,800 | $28.51 | 138,430 |
| 2026-08-24 | $28.75 | $71.77 | 1,938,700 | $28.87 | 88,347 |
| 2026-08-21 | $28.44 | $71.00 | 2,256,000 | $28.12 | 76,364 |
| 2026-08-20 | $28.41 | $70.92 | 2,068,000 | $28.20 | 128,348 |
| 2026-08-19 | $28.43 | $70.97 | 2,691,700 | $27.46 | 149,853 |
| 2026-08-18 | $27.15 | $67.77 | 2,449,200 | $27.82 | 84,554 |
| 2026-08-17 | $27.58 | $68.85 | 1,607,000 | $28.17 | 77,135 |
| 2026-08-14 | $28.42 | $70.95 | 1,297,200 | $27.92 | 63,325 |
| 2026-08-13 | $28.03 | $69.97 | 1,434,900 | $28.06 | 54,985 |
| 2026-08-12 | $27.92 | $69.70 | 1,120,000 | $27.78 | 51,328 |
| 2026-08-11 | $28.03 | $69.97 | 1,221,200 | $27.98 | 50,354 |
| 2026-08-10 | $28.19 | $70.37 | 1,759,700 | $28.30 | 46,509 |
| 2026-08-07 | $28.52 | $71.19 | 2,220,000 | $28.41 | 56,056 |
| 2026-08-06 | $28.27 | $70.57 | 1,505,900 | $28.80 | 61,706 |
| 2026-08-05 | $28.38 | $70.85 | 1,695,700 | $28.60 | 76,323 |
| 2026-08-04 | $28.47 | $71.07 | 2,172,900 | $27.39 | 50,469 |
| 2026-08-03 | $27.81 | $69.42 | 2,218,300 | $28.89 | 85,649 |
| 2026-07-31 | $28.73 | $71.72 | 2,931,900 | $28.64 | 64,598 |
| 2026-07-30 | $28.83 | $71.97 | 2,220,600 | $28.90 | 143,624 |
| 2026-07-29 | $29.52 | $73.69 | 3,055,100 | $28.36 | 269,765 |
| 2026-07-28 | $28.90 | $72.14 | 6,501,700 | $27.87 | 848,823 |
| 2026-07-27 | $27.40 | $68.40 | 2,416,300 | $26.40 | 83,535 |
| 2026-07-24 | $26.08 | $65.10 | 1,128,200 | $25.81 | 48,706 |
| 2026-07-23 | $25.70 | $64.16 | 1,503,300 | $26.14 | 40,374 |
| 2026-07-22 | $26.41 | $65.93 | 1,470,100 | $26.51 | 82,626 |
| 2026-07-21 | $26.29 | $65.63 | 2,082,000 | $26.41 | 94,850 |
| 2026-07-20 | $26.41 | $65.93 | 2,663,200 | $25.64 | 123,876 |
| 2026-07-17 | $25.58 | $63.86 | 2,904,200 | — | — |
| 2026-07-16 | $25.96 | $64.80 | 2,680,500 | — | — |
| 2026-07-15 | $25.07 | $62.58 | 2,159,000 | — | — |
| 2026-07-14 | $25.10 | $62.66 | 3,303,000 | — | — |
| 2026-07-13 | $26.25 | $65.53 | 1,938,800 | — | — |
| 2026-07-10 | $26.17 | $65.33 | 2,245,200 | — | — |
| 2026-07-09 | $25.22 | $62.96 | 3,408,200 | — | — |
| 2026-07-08 | $25.78 | $64.35 | 1,785,500 | — | — |
| 2026-07-07 | $25.91 | $64.68 | 1,954,600 | — | — |
| 2026-07-06 | $25.75 | $64.28 | 2,949,100 | — | — |
| 2026-07-02 | $26.16 | $65.30 | 2,581,700 | — | — |
| 2026-07-01 | $25.83 | $64.48 | 2,911,800 | — | — |
| 2026-06-30 | $26.65 | $66.53 | 2,976,800 | — | — |
| 2026-06-29 | $27.72 | $69.20 | 2,430,000 | — | — |
| 2026-06-26 | $27.96 | $69.80 | 4,889,300 | — | — |
| 2026-06-25 | $27.68 | $69.10 | 3,227,300 | — | — |
| 2026-06-24 | $27.80 | $69.40 | 2,709,900 | — | — |
| 2026-06-23 | $27.24 | $68.00 | 2,297,200 | — | — |
| 2026-06-22 | $27.26 | $68.05 | 4,071,300 | — | — |
| 2026-06-18 | $26.64 | $66.50 | 7,148,100 | — | — |
| 2026-06-17 | $25.51 | $63.68 | 3,038,200 | — | — |
| 2026-06-16 | $26.61 | $66.43 | 2,147,000 | — | — |
| 2026-06-15 | $26.94 | $67.25 | 2,981,100 | — | — |
| 2026-06-12 | $27.01 | $67.43 | 2,186,600 | — | — |
| 2026-06-11 | $26.68 | $66.60 | 1,854,100 | — | — |
| 2026-06-10 | $26.53 | $66.23 | 2,405,700 | — | — |
| 2026-06-09 | $26.73 | $66.15 | 3,213,600 | — | — |
| 2026-06-08 | $26.44 | $65.43 | 3,203,000 | — | — |
| 2026-06-05 | $26.16 | $64.74 | 3,507,900 | — | — |
| 2026-06-04 | $25.46 | $63.01 | 4,351,700 | — | — |
| 2026-06-03 | $24.76 | $61.27 | 4,650,100 | — | — |
| 2026-06-02 | $24.94 | $61.72 | 2,577,900 | — | — |
| 2026-06-01 | $25.16 | $62.26 | 3,146,000 | — | — |
| 2026-05-29 | $25.72 | $63.65 | 2,757,500 | — | — |
| 2026-05-28 | $25.96 | $64.24 | 1,972,900 | — | — |
| 2026-05-27 | $25.94 | $64.19 | 2,532,100 | — | — |
| 2026-05-26 | $25.38 | $62.81 | 2,861,100 | — | — |
| 2026-05-22 | $26.20 | $64.84 | 1,732,800 | — | — |
| 2026-05-21 | $26.04 | $64.44 | 2,289,600 | — | — |
| 2026-05-20 | $25.64 | $63.45 | 2,530,800 | — | — |
| 2026-05-19 | $25.92 | $64.15 | 2,525,100 | — | — |
| 2026-05-18 | $26.25 | $64.96 | 2,633,500 | — | — |
| 2026-05-15 | $26.38 | $65.28 | 2,484,400 | — | — |
| 2026-05-14 | $26.09 | $64.57 | 2,272,400 | — | — |
| 2026-05-13 | $26.16 | $64.74 | 2,719,400 | — | — |
| 2026-05-12 | $26.56 | $65.73 | 6,541,000 | — | — |
| 2026-05-11 | $26.83 | $66.40 | 4,433,000 | — | — |
| 2026-05-08 | $27.68 | $68.50 | 4,509,800 | — | — |
| 2026-05-07 | $27.38 | $67.76 | 5,589,500 | — | — |
| 2026-05-06 | $26.98 | $66.77 | 4,115,900 | — | — |
| 2026-05-05 | $26.26 | $64.99 | 4,340,300 | — | — |
| 2026-05-04 | $24.66 | $61.03 | 5,346,000 | — | — |
| 2026-05-01 | $25.55 | $63.23 | 3,028,600 | — | — |
| 2026-04-30 | $25.77 | $63.77 | 6,884,300 | — | — |
| 2026-04-29 | $24.87 | $61.55 | 12,127,700 | — | — |
| 2026-04-28 | $27.73 | $68.62 | 2,565,700 | — | — |
| 2026-04-27 | $27.59 | $68.28 | 2,200,100 | — | — |
| 2026-04-24 | $28.31 | $70.06 | 2,902,800 | — | — |
| 2026-04-23 | $28.40 | $70.28 | 3,668,800 | — | — |
| 2026-04-22 | $28.53 | $70.60 | 2,490,200 | — | — |
| 2026-04-21 | $28.75 | $71.15 | 4,357,000 | — | — |
| 2026-04-20 | $29.26 | $72.41 | 5,882,600 | — | — |
| 2026-04-17 | $29.15 | $72.14 | 5,676,100 | — | — |
| 2026-04-16 | $29.46 | $72.91 | 4,878,800 | — | — |
| 2026-04-15 | $29.57 | $73.18 | 7,737,700 | — | — |
| 2026-04-14 | $29.21 | $72.29 | 4,010,100 | — | — |
| 2026-04-13 | $29.27 | $72.44 | 5,673,500 | — | — |
| 2026-04-10 | $29.49 | $72.98 | 6,225,800 | — | — |
| 2026-04-09 | $30.31 | $75.01 | 13,428,400 | — | — |
| 2026-04-08 | $26.85 | $66.45 | 3,133,500 | — | — |
| 2026-04-07 | $26.55 | $65.70 | 3,739,000 | — | — |
| 2026-04-06 | $26.73 | $66.15 | 3,385,000 | — | — |
| 2026-04-02 | $26.75 | $66.20 | 2,639,700 | — | — |
| 2026-04-01 | $26.51 | $65.61 | 3,382,300 | — | — |
| 2026-03-31 | $26.44 | $65.43 | 4,720,300 | — | — |
| 2026-03-30 | $26.71 | $66.10 | 7,266,900 | — | — |
| 2026-03-27 | $27.19 | $67.29 | 12,955,900 | — | — |
| 2026-03-26 | $25.74 | $63.70 | 30,126,200 | — | — |
| 2026-03-25 | $23.49 | $58.13 | 2,797,400 | — | — |
| 2026-03-24 | $22.80 | $56.42 | 2,448,800 | — | — |
| 2026-03-23 | $22.93 | $56.75 | 3,473,400 | — | — |
| 2026-03-20 | $22.80 | $56.42 | 10,416,100 | — | — |
| 2026-03-19 | $23.31 | $57.69 | 4,713,000 | — | — |
| 2026-03-18 | $22.94 | $56.77 | 4,151,500 | — | — |
| 2026-03-17 | $23.15 | $57.29 | 4,775,900 | — | — |
| 2026-03-16 | $23.08 | $57.12 | 6,385,500 | — | — |
| 2026-03-13 | $23.49 | $58.13 | 7,664,500 | — | — |
| 2026-03-12 | $23.07 | $57.09 | 6,821,000 | — | — |
| 2026-03-11 | $24.22 | $59.94 | 5,270,400 | — | — |
| 2026-03-10 | $25.40 | $62.86 | 4,437,200 | — | — |
| 2026-03-09 | $24.88 | $61.57 | 7,916,800 | — | — |
| 2026-03-06 | $25.26 | $61.94 | 6,558,600 | — | — |
| 2026-03-05 | $26.12 | $64.05 | 7,870,300 | — | — |
| 2026-03-04 | $26.26 | $64.39 | 20,146,000 | — | — |
| 2026-03-03 | $28.13 | $68.98 | 7,654,100 | — | — |
| 2026-03-02 | $28.85 | $70.74 | 4,965,200 | — | — |
| 2026-02-27 | $28.86 | $70.77 | 17,999,400 | — | — |
| 2026-02-26 | $28.48 | $69.84 | 3,917,200 | — | — |
| 2026-02-25 | $28.10 | $68.90 | 7,622,900 | — | — |
| 2026-02-24 | $30.42 | $74.59 | 3,235,200 | — | — |
| 2026-02-23 | $30.20 | $74.05 | 3,573,500 | — | — |
| 2026-02-20 | $29.99 | $73.54 | 4,403,700 | — | — |
| 2026-02-19 | $29.42 | $72.14 | 3,336,100 | — | — |
| 2026-02-18 | $29.42 | $72.14 | 2,905,800 | — | — |
| 2026-02-17 | $29.26 | $71.75 | 3,398,000 | — | — |
| 2026-02-13 | $29.95 | $73.44 | 3,844,600 | — | — |
| 2026-02-12 | $30.67 | $75.21 | 5,585,100 | — | — |
| 2026-02-11 | $30.28 | $74.25 | 4,960,700 | — | — |
| 2026-02-10 | $29.91 | $73.34 | 2,941,100 | — | — |
| 2026-02-09 | $29.48 | $72.29 | 3,069,700 | — | — |
| 2026-02-06 | $29.45 | $72.21 | 3,602,600 | — | — |
| 2026-02-05 | $28.97 | $71.04 | 3,998,600 | — | — |
| 2026-02-04 | $29.29 | $71.82 | 7,029,400 | — | — |
| 2026-02-03 | $28.15 | $69.03 | 6,582,400 | — | — |
| 2026-02-02 | $27.12 | $66.50 | 4,031,700 | — | — |
| 2026-01-30 | $27.37 | $67.11 | 5,243,300 | — | — |
| 2026-01-29 | $26.90 | $65.96 | 5,480,500 | — | — |
| 2026-01-28 | $26.31 | $64.51 | 3,994,000 | — | — |
| 2026-01-27 | $26.77 | $65.64 | 3,492,800 | — | — |
| 2026-01-26 | $27.41 | $67.21 | 4,060,100 | — | — |
| 2026-01-23 | $27.57 | $67.60 | 4,131,900 | — | — |
| 2026-01-22 | $27.93 | $68.49 | 5,731,500 | — | — |
| 2026-01-21 | $28.01 | $68.68 | 6,829,100 | — | — |
| 2026-01-20 | $27.19 | $66.67 | 5,377,400 | — | — |
| 2026-01-16 | $26.40 | $64.74 | 3,950,200 | — | — |
| 2026-01-15 | $27.42 | $67.24 | 3,674,400 | — | — |
| 2026-01-14 | $27.20 | $66.70 | 9,236,000 | — | — |
| 2026-01-13 | $26.35 | $64.61 | 6,338,500 | — | — |
| 2026-01-12 | $26.62 | $65.28 | 5,906,200 | — | — |
| 2026-01-09 | $25.96 | $63.66 | 3,768,200 | — | — |
| 2026-01-08 | $25.69 | $62.99 | 7,130,200 | — | — |
| 2026-01-07 | $25.35 | $62.16 | 4,535,600 | — | — |
| 2026-01-06 | $26.10 | $64.00 | 4,529,200 | — | — |
| 2026-01-05 | $25.81 | $63.29 | 6,099,000 | — | — |
| 2026-01-02 | $26.14 | $64.10 | 3,168,500 | — | — |