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
- 1989-11-22 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 | — | — | — | $34.99 | 16,461 |
| 2026-09-03 | — | — | — | $36.42 | 40,040 |
| 2026-09-02 | — | — | — | $35.55 | 42,648 |
| 2026-09-01 | — | — | — | $37.10 | 28,675 |
| 2026-08-31 | — | — | — | $36.44 | 47,217 |
| 2026-08-28 | — | — | — | $37.05 | 58,219 |
| 2026-08-27 | $37.20 | $37.20 | 1,222,500 | $37.06 | 49,842 |
| 2026-08-26 | $37.00 | $37.00 | 816,000 | $37.00 | 32,508 |
| 2026-08-25 | $37.22 | $37.22 | 1,377,700 | $37.17 | 56,096 |
| 2026-08-24 | $37.19 | $37.19 | 548,500 | $37.29 | 24,015 |
| 2026-08-21 | $37.10 | $37.10 | 750,400 | $36.58 | 54,415 |
| 2026-08-20 | $36.97 | $36.97 | 681,600 | $35.83 | 28,824 |
| 2026-08-19 | $36.47 | $36.47 | 703,100 | $35.47 | 22,697 |
| 2026-08-18 | $34.94 | $34.94 | 390,300 | $35.40 | 22,730 |
| 2026-08-17 | $35.45 | $35.45 | 395,600 | $34.89 | 23,919 |
| 2026-08-14 | $35.07 | $35.07 | 478,700 | $35.02 | 19,644 |
| 2026-08-13 | $35.23 | $35.23 | 592,500 | $35.10 | 41,525 |
| 2026-08-12 | $34.97 | $34.97 | 348,400 | $35.10 | 18,991 |
| 2026-08-11 | $34.82 | $34.82 | 410,600 | $34.50 | 15,000 |
| 2026-08-10 | $34.64 | $34.64 | 447,900 | $34.65 | 17,505 |
| 2026-08-07 | $34.66 | $34.66 | 655,900 | $33.64 | 43,192 |
| 2026-08-06 | $33.93 | $33.93 | 461,500 | $33.79 | 23,511 |
| 2026-08-05 | $33.80 | $33.80 | 600,600 | $32.89 | 17,972 |
| 2026-08-04 | $32.52 | $32.52 | 598,000 | $32.08 | 28,371 |
| 2026-08-03 | $32.15 | $32.15 | 576,000 | $31.59 | 40,068 |
| 2026-07-31 | $31.28 | $31.28 | 764,400 | $31.65 | 44,401 |
| 2026-07-30 | $31.64 | $31.64 | 436,900 | $31.67 | 25,616 |
| 2026-07-29 | $31.50 | $31.50 | 1,063,700 | $31.87 | 39,989 |
| 2026-07-28 | $31.98 | $31.98 | 2,710,700 | $30.67 | 178,446 |
| 2026-07-27 | $29.79 | $29.79 | 1,060,100 | $29.81 | 49,677 |
| 2026-07-24 | $29.98 | $29.98 | 2,610,300 | $30.66 | 122,037 |
| 2026-07-23 | $30.77 | $30.77 | 5,128,300 | $31.31 | 213,580 |
| 2026-07-22 | $31.15 | $31.15 | 9,738,200 | $29.84 | 696,787 |
| 2026-07-21 | $29.19 | $29.19 | 577,000 | $28.75 | 32,915 |
| 2026-07-20 | $29.09 | $29.09 | 650,100 | $29.08 | 34,215 |
| 2026-07-17 | $29.15 | $29.15 | 1,371,700 | — | — |
| 2026-07-16 | $30.26 | $30.26 | 871,700 | — | — |
| 2026-07-15 | $29.15 | $29.15 | 675,900 | — | — |
| 2026-07-14 | $28.65 | $28.65 | 452,000 | — | — |
| 2026-07-13 | $28.10 | $28.10 | 484,400 | — | — |
| 2026-07-10 | $28.18 | $28.18 | 460,700 | — | — |
| 2026-07-09 | $28.23 | $28.23 | 592,100 | — | — |
| 2026-07-08 | $27.19 | $27.19 | 465,000 | — | — |
| 2026-07-07 | $27.93 | $27.93 | 711,000 | — | — |
| 2026-07-06 | $27.79 | $27.79 | 550,800 | — | — |
| 2026-07-02 | $28.11 | $28.11 | 655,300 | — | — |
| 2026-07-01 | $28.49 | $28.49 | 778,500 | — | — |
| 2026-06-30 | $28.24 | $28.24 | 1,248,600 | — | — |
| 2026-06-29 | $28.30 | $28.30 | 3,427,700 | — | — |
| 2026-06-26 | $28.67 | $28.67 | 4,000,000 | — | — |
| 2026-06-25 | $27.50 | $27.50 | 1,928,600 | — | — |
| 2026-06-24 | $25.57 | $25.57 | 1,047,100 | — | — |
| 2026-06-23 | $24.79 | $24.79 | 750,600 | — | — |
| 2026-06-22 | $24.90 | $24.90 | 660,100 | — | — |
| 2026-06-18 | $26.04 | $26.04 | 1,117,800 | — | — |
| 2026-06-17 | $25.58 | $25.58 | 872,200 | — | — |
| 2026-06-16 | $26.36 | $26.36 | 487,000 | — | — |
| 2026-06-15 | $26.69 | $26.69 | 829,400 | — | — |
| 2026-06-12 | $26.10 | $26.10 | 695,500 | — | — |
| 2026-06-11 | $26.60 | $26.60 | 503,900 | — | — |
| 2026-06-10 | $26.66 | $26.66 | 433,400 | — | — |
| 2026-06-09 | $27.55 | $27.55 | 712,800 | — | — |
| 2026-06-08 | $26.10 | $26.10 | 456,500 | — | — |
| 2026-06-05 | $26.65 | $26.65 | 701,900 | — | — |
| 2026-06-04 | $27.09 | $27.09 | 520,100 | — | — |
| 2026-06-03 | $27.25 | $27.25 | 847,400 | — | — |
| 2026-06-02 | $27.49 | $27.49 | 1,332,000 | — | — |
| 2026-06-01 | $26.63 | $26.63 | 1,258,700 | — | — |
| 2026-05-29 | $24.92 | $24.92 | 904,600 | — | — |
| 2026-05-28 | $25.25 | $25.25 | 541,000 | — | — |
| 2026-05-27 | $24.50 | $24.50 | 723,800 | — | — |
| 2026-05-26 | $24.03 | $24.03 | 754,900 | — | — |
| 2026-05-22 | $23.95 | $23.95 | 999,900 | — | — |
| 2026-05-21 | $24.74 | $24.74 | 1,074,800 | — | — |
| 2026-05-20 | $24.00 | $24.00 | 1,342,000 | — | — |
| 2026-05-19 | $23.05 | $23.05 | 1,081,800 | — | — |
| 2026-05-18 | $22.30 | $22.30 | 972,800 | — | — |
| 2026-05-15 | $20.76 | $20.76 | 375,000 | — | — |
| 2026-05-14 | $21.06 | $21.06 | 262,100 | — | — |
| 2026-05-13 | $21.17 | $21.17 | 321,000 | — | — |
| 2026-05-12 | $21.23 | $21.23 | 298,100 | — | — |
| 2026-05-11 | $21.73 | $21.73 | 338,400 | — | — |
| 2026-05-08 | $22.04 | $22.04 | 722,100 | — | — |
| 2026-05-07 | $23.12 | $23.12 | 530,300 | — | — |
| 2026-05-06 | $21.75 | $21.75 | 301,200 | — | — |
| 2026-05-05 | $21.55 | $21.55 | 296,300 | — | — |
| 2026-05-04 | $21.09 | $21.09 | 248,500 | — | — |
| 2026-05-01 | $21.21 | $21.21 | 230,000 | — | — |
| 2026-04-30 | $21.08 | $21.08 | 350,300 | — | — |
| 2026-04-29 | $19.99 | $19.99 | 290,100 | — | — |
| 2026-04-28 | $20.90 | $20.90 | 324,200 | — | — |
| 2026-04-27 | $21.41 | $21.41 | 230,600 | — | — |
| 2026-04-24 | $21.38 | $21.38 | 362,400 | — | — |
| 2026-04-23 | $21.72 | $21.72 | 483,600 | — | — |
| 2026-04-22 | $22.80 | $22.80 | 394,100 | — | — |
| 2026-04-21 | $22.37 | $22.37 | 672,800 | — | — |
| 2026-04-20 | $22.19 | $22.19 | 658,300 | — | — |
| 2026-04-17 | $21.50 | $21.50 | 295,900 | — | — |
| 2026-04-16 | $20.85 | $20.85 | 347,300 | — | — |
| 2026-04-15 | $21.19 | $21.19 | 334,700 | — | — |
| 2026-04-14 | $20.27 | $20.27 | 323,600 | — | — |
| 2026-04-13 | $20.11 | $20.11 | 395,100 | — | — |
| 2026-04-10 | $19.74 | $19.74 | 346,300 | — | — |
| 2026-04-09 | $20.48 | $20.48 | 415,600 | — | — |
| 2026-04-08 | $19.71 | $19.71 | 351,100 | — | — |
| 2026-04-07 | $19.13 | $19.13 | 484,400 | — | — |
| 2026-04-06 | $19.27 | $19.27 | 161,200 | — | — |
| 2026-04-02 | $19.51 | $19.51 | 209,400 | — | — |
| 2026-04-01 | $19.29 | $19.29 | 189,400 | — | — |
| 2026-03-31 | $19.08 | $19.08 | 289,900 | — | — |
| 2026-03-30 | $18.78 | $18.78 | 531,400 | — | — |
| 2026-03-27 | $18.59 | $18.59 | 396,000 | — | — |
| 2026-03-26 | $19.65 | $19.65 | 222,900 | — | — |
| 2026-03-25 | $19.86 | $19.86 | 329,000 | — | — |
| 2026-03-24 | $19.70 | $19.70 | 379,400 | — | — |
| 2026-03-23 | $19.17 | $19.17 | 452,500 | — | — |
| 2026-03-20 | $18.85 | $18.85 | 602,700 | — | — |
| 2026-03-19 | $19.53 | $19.53 | 319,000 | — | — |
| 2026-03-18 | $19.12 | $19.12 | 395,800 | — | — |
| 2026-03-17 | $19.40 | $19.40 | 490,500 | — | — |
| 2026-03-16 | $19.08 | $19.08 | 470,400 | — | — |
| 2026-03-13 | $18.36 | $18.36 | 439,700 | — | — |
| 2026-03-12 | $18.15 | $18.15 | 524,200 | — | — |
| 2026-03-11 | $19.01 | $19.01 | 538,700 | — | — |
| 2026-03-10 | $18.67 | $18.67 | 735,300 | — | — |
| 2026-03-09 | $19.90 | $19.90 | 617,800 | — | — |
| 2026-03-06 | $19.86 | $19.86 | 469,800 | — | — |
| 2026-03-05 | $20.12 | $20.12 | 639,700 | — | — |
| 2026-03-04 | $20.67 | $20.67 | 594,200 | — | — |
| 2026-03-03 | $20.17 | $20.17 | 1,244,200 | — | — |
| 2026-03-02 | $22.52 | $22.52 | 657,700 | — | — |
| 2026-02-27 | $24.20 | $24.20 | 1,044,600 | — | — |
| 2026-02-26 | $22.48 | $22.48 | 721,700 | — | — |
| 2026-02-25 | $22.47 | $22.47 | 358,800 | — | — |
| 2026-02-24 | $22.65 | $22.65 | 319,000 | — | — |
| 2026-02-23 | $22.88 | $22.88 | 280,400 | — | — |
| 2026-02-20 | $23.09 | $23.09 | 236,400 | — | — |
| 2026-02-19 | $23.23 | $23.23 | 243,000 | — | — |
| 2026-02-18 | $22.84 | $22.84 | 360,700 | — | — |
| 2026-02-17 | $22.36 | $22.36 | 268,200 | — | — |
| 2026-02-13 | $22.23 | $22.23 | 288,500 | — | — |
| 2026-02-12 | $21.58 | $21.58 | 240,200 | — | — |
| 2026-02-11 | $22.25 | $22.25 | 219,100 | — | — |
| 2026-02-10 | $22.65 | $22.65 | 251,600 | — | — |
| 2026-02-09 | $22.63 | $22.63 | 424,600 | — | — |
| 2026-02-06 | $22.43 | $22.43 | 453,500 | — | — |
| 2026-02-05 | $22.02 | $22.02 | 460,300 | — | — |
| 2026-02-04 | $22.67 | $22.67 | 687,800 | — | — |
| 2026-02-03 | $22.84 | $22.84 | 958,300 | — | — |
| 2026-02-02 | $22.33 | $22.33 | 526,200 | — | — |
| 2026-01-30 | $21.80 | $21.80 | 364,400 | — | — |
| 2026-01-29 | $22.58 | $22.58 | 387,500 | — | — |
| 2026-01-28 | $22.94 | $22.94 | 383,600 | — | — |
| 2026-01-27 | $24.98 | $24.98 | 180,100 | — | — |
| 2026-01-26 | $24.94 | $24.94 | 215,100 | — | — |
| 2026-01-23 | $24.87 | $24.87 | 269,400 | — | — |
| 2026-01-22 | $25.98 | $25.98 | 311,400 | — | — |
| 2026-01-21 | $25.55 | $25.55 | 314,300 | — | — |
| 2026-01-20 | $24.76 | $24.76 | 267,200 | — | — |
| 2026-01-16 | $24.42 | $24.42 | 331,700 | — | — |
| 2026-01-15 | $24.47 | $24.47 | 192,700 | — | — |
| 2026-01-14 | $24.29 | $24.29 | 153,300 | — | — |
| 2026-01-13 | $23.90 | $23.90 | 240,500 | — | — |
| 2026-01-12 | $24.04 | $24.04 | 438,800 | — | — |
| 2026-01-09 | $24.86 | $24.86 | 229,600 | — | — |
| 2026-01-08 | $24.95 | $24.95 | 268,600 | — | — |
| 2026-01-07 | $25.41 | $25.41 | 415,400 | — | — |
| 2026-01-06 | $26.35 | $26.35 | 420,700 | — | — |
| 2026-01-05 | $25.31 | $25.31 | 382,500 | — | — |
| 2026-01-02 | $23.89 | $23.89 | 335,000 | — | — |