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
- 1987-07-24 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 | — | — | — | $23.41 | 703,576 |
| 2026-09-03 | — | — | — | $23.90 | 770,930 |
| 2026-09-02 | — | — | — | $23.70 | 1,404,145 |
| 2026-09-01 | — | — | — | $23.65 | 1,633,148 |
| 2026-08-31 | — | — | — | $24.49 | 1,281,937 |
| 2026-08-28 | — | — | — | $25.20 | 1,072,007 |
| 2026-08-27 | $24.95 | $51.58 | 15,695,900 | $25.37 | 1,096,222 |
| 2026-08-26 | $25.59 | $52.91 | 16,190,600 | $26.18 | 759,053 |
| 2026-08-25 | $26.14 | $54.04 | 19,139,400 | $26.07 | 1,481,582 |
| 2026-08-24 | $25.71 | $53.15 | 20,293,600 | $26.09 | 1,367,657 |
| 2026-08-21 | $25.73 | $53.20 | 17,040,800 | $25.66 | 1,191,641 |
| 2026-08-20 | $25.37 | $52.45 | 26,822,600 | $26.28 | 1,755,268 |
| 2026-08-19 | $26.69 | $55.18 | 16,238,400 | $27.51 | 1,290,945 |
| 2026-08-18 | $27.27 | $56.38 | 11,002,100 | $27.49 | 611,067 |
| 2026-08-17 | $27.73 | $57.33 | 13,672,000 | $28.01 | 923,838 |
| 2026-08-14 | $28.12 | $58.14 | 15,049,700 | $28.44 | 985,310 |
| 2026-08-13 | $28.42 | $58.76 | 13,679,900 | $28.18 | 804,183 |
| 2026-08-12 | $27.67 | $57.21 | 10,926,700 | $27.93 | 493,248 |
| 2026-08-11 | $27.73 | $57.33 | 13,927,100 | $27.97 | 723,579 |
| 2026-08-10 | $27.75 | $57.37 | 24,288,000 | $28.36 | 1,209,690 |
| 2026-08-07 | $28.99 | $59.94 | 13,380,000 | $28.92 | 802,915 |
| 2026-08-06 | $28.79 | $59.21 | 13,941,200 | $29.30 | 1,084,559 |
| 2026-08-05 | $29.67 | $61.02 | 17,042,300 | $29.76 | 966,815 |
| 2026-08-04 | $29.59 | $60.86 | 22,467,200 | $29.32 | 1,080,776 |
| 2026-08-03 | $28.74 | $59.11 | 16,774,200 | $28.57 | 946,241 |
| 2026-07-31 | $27.81 | $57.20 | 17,275,100 | $27.87 | 1,125,300 |
| 2026-07-30 | $27.77 | $57.11 | 23,650,600 | $27.60 | 1,431,015 |
| 2026-07-29 | $27.81 | $57.20 | 20,271,300 | $27.60 | 1,525,311 |
| 2026-07-28 | $28.23 | $58.06 | 27,081,000 | $27.09 | 1,653,582 |
| 2026-07-27 | $27.12 | $55.78 | 21,121,000 | $27.12 | 1,376,287 |
| 2026-07-24 | $26.33 | $54.15 | 23,020,500 | $25.65 | 1,137,893 |
| 2026-07-23 | $25.27 | $51.97 | 24,933,000 | $25.29 | 1,080,410 |
| 2026-07-22 | $26.10 | $53.68 | 15,859,800 | $26.01 | 971,398 |
| 2026-07-21 | $26.16 | $53.80 | 16,029,500 | $26.15 | 800,701 |
| 2026-07-20 | $26.04 | $53.56 | 17,759,100 | $26.61 | 974,782 |
| 2026-07-17 | $26.41 | $54.32 | 16,843,700 | — | — |
| 2026-07-16 | $26.86 | $55.24 | 13,947,500 | — | — |
| 2026-07-15 | $26.59 | $54.69 | 19,347,400 | — | — |
| 2026-07-14 | $26.50 | $54.50 | 14,215,600 | — | — |
| 2026-07-13 | $26.61 | $54.73 | 16,290,000 | — | — |
| 2026-07-10 | $26.83 | $55.18 | 12,441,500 | — | — |
| 2026-07-09 | $26.72 | $54.95 | 16,732,500 | — | — |
| 2026-07-08 | $25.64 | $52.73 | 27,594,100 | — | — |
| 2026-07-07 | $26.68 | $54.87 | 18,242,400 | — | — |
| 2026-07-06 | $27.51 | $56.58 | 15,018,400 | — | — |
| 2026-07-02 | $27.91 | $57.40 | 19,178,700 | — | — |
| 2026-07-01 | $28.52 | $58.66 | 18,553,900 | — | — |
| 2026-06-30 | $28.57 | $58.76 | 17,824,900 | — | — |
| 2026-06-29 | $29.19 | $60.03 | 19,283,500 | — | — |
| 2026-06-26 | $29.07 | $59.79 | 32,186,400 | — | — |
| 2026-06-25 | $28.46 | $58.53 | 29,373,500 | — | — |
| 2026-06-24 | $28.91 | $59.46 | 31,566,200 | — | — |
| 2026-06-23 | $28.72 | $59.07 | 40,341,600 | — | — |
| 2026-06-22 | $30.19 | $62.09 | 31,566,300 | — | — |
| 2026-06-18 | $30.87 | $63.49 | 31,480,600 | — | — |
| 2026-06-17 | $29.91 | $61.51 | 24,845,400 | — | — |
| 2026-06-16 | $30.90 | $63.55 | 24,486,200 | — | — |
| 2026-06-15 | $30.12 | $61.95 | 37,900,600 | — | — |
| 2026-06-12 | $29.18 | $60.01 | 29,553,300 | — | — |
| 2026-06-11 | $28.12 | $57.83 | 30,013,300 | — | — |
| 2026-06-10 | $25.99 | $53.45 | 24,295,100 | — | — |
| 2026-06-09 | $27.73 | $57.03 | 30,368,000 | — | — |
| 2026-06-08 | $27.01 | $55.55 | 15,924,000 | — | — |
| 2026-06-05 | $27.41 | $56.37 | 15,915,100 | — | — |
| 2026-06-04 | $27.85 | $57.28 | 17,917,500 | — | — |
| 2026-06-03 | $27.17 | $55.88 | 18,208,900 | — | — |
| 2026-06-02 | $27.64 | $56.85 | 18,117,200 | — | — |
| 2026-06-01 | $27.51 | $56.58 | 23,438,100 | — | — |
| 2026-05-29 | $28.06 | $57.71 | 36,961,200 | — | — |
| 2026-05-28 | $27.94 | $57.46 | 20,159,100 | — | — |
| 2026-05-27 | $27.98 | $57.55 | 32,843,600 | — | — |
| 2026-05-26 | $26.71 | $54.93 | 24,977,700 | — | — |
| 2026-05-22 | $25.98 | $53.43 | 17,155,700 | — | — |
| 2026-05-21 | $26.18 | $53.84 | 34,181,800 | — | — |
| 2026-05-20 | $26.03 | $53.54 | 49,192,600 | — | — |
| 2026-05-19 | $23.89 | $49.13 | 29,209,200 | — | — |
| 2026-05-18 | $24.91 | $51.23 | 27,417,400 | — | — |
| 2026-05-15 | $24.64 | $50.37 | 22,806,400 | — | — |
| 2026-05-14 | $25.20 | $51.51 | 22,758,000 | — | — |
| 2026-05-13 | $25.03 | $51.16 | 23,074,100 | — | — |
| 2026-05-12 | $24.85 | $50.80 | 30,772,000 | — | — |
| 2026-05-11 | $25.44 | $52.00 | 37,239,600 | — | — |
| 2026-05-08 | $26.38 | $53.92 | 29,526,400 | — | — |
| 2026-05-07 | $27.00 | $55.19 | 26,335,100 | — | — |
| 2026-05-06 | $27.52 | $56.25 | 50,805,300 | — | — |
| 2026-05-05 | $25.77 | $52.68 | 80,404,400 | — | — |
| 2026-05-04 | $25.67 | $52.47 | 31,850,900 | — | — |
| 2026-05-01 | $26.66 | $54.50 | 21,981,200 | — | — |
| 2026-04-30 | $26.51 | $54.19 | 28,026,900 | — | — |
| 2026-04-29 | $25.58 | $52.29 | 26,210,400 | — | — |
| 2026-04-28 | $26.30 | $53.76 | 15,692,200 | — | — |
| 2026-04-27 | $26.77 | $54.72 | 18,879,800 | — | — |
| 2026-04-24 | $27.17 | $55.54 | 17,360,500 | — | — |
| 2026-04-23 | $26.65 | $54.48 | 21,057,000 | — | — |
| 2026-04-22 | $26.94 | $55.07 | 17,360,200 | — | — |
| 2026-04-21 | $27.36 | $55.93 | 29,166,000 | — | — |
| 2026-04-20 | $29.01 | $59.30 | 19,133,300 | — | — |
| 2026-04-17 | $29.22 | $59.73 | 37,524,000 | — | — |
| 2026-04-16 | $27.31 | $55.83 | 32,073,600 | — | — |
| 2026-04-15 | $28.82 | $58.91 | 20,614,900 | — | — |