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 — 2026
| 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 | — | — |
| 2026-04-14 | $28.69 | $58.65 | 20,048,700 | — | — |
| 2026-04-13 | $27.75 | $56.73 | 20,060,100 | — | — |
| 2026-04-10 | $27.98 | $57.20 | 19,468,100 | — | — |
| 2026-04-09 | $27.85 | $56.93 | 25,712,600 | — | — |
| 2026-04-08 | $28.03 | $57.30 | 52,285,400 | — | — |
| 2026-04-07 | $25.20 | $51.51 | 25,395,300 | — | — |
| 2026-04-06 | $25.97 | $53.09 | 16,505,100 | — | — |
| 2026-04-02 | $25.64 | $52.41 | 26,943,800 | — | — |
| 2026-04-01 | $26.58 | $54.33 | 27,439,500 | — | — |
| 2026-03-31 | $25.88 | $52.90 | 41,039,100 | — | — |
| 2026-03-30 | $23.96 | $48.98 | 26,741,400 | — | — |
| 2026-03-27 | $24.19 | $49.45 | 43,089,900 | — | — |
| 2026-03-26 | $25.28 | $51.68 | 22,463,500 | — | — |
| 2026-03-25 | $25.73 | $52.60 | 24,569,000 | — | — |
| 2026-03-24 | $25.47 | $52.06 | 24,791,300 | — | — |
| 2026-03-23 | $25.45 | $52.02 | 34,796,900 | — | — |
| 2026-03-20 | $24.12 | $49.30 | 48,721,700 | — | — |
| 2026-03-19 | $24.94 | $50.98 | 30,118,800 | — | — |
| 2026-03-18 | $24.16 | $49.39 | 26,305,600 | — | — |
| 2026-03-17 | $25.09 | $51.29 | 21,006,500 | — | — |
| 2026-03-16 | $24.72 | $50.53 | 24,107,700 | — | — |
| 2026-03-13 | $23.99 | $49.04 | 23,093,200 | — | — |
| 2026-03-12 | $23.92 | $48.90 | 38,826,500 | — | — |
| 2026-03-11 | $25.97 | $53.09 | 23,368,300 | — | — |
| 2026-03-10 | $26.21 | $53.58 | 35,613,600 | — | — |
| 2026-03-09 | $26.39 | $53.95 | 56,154,000 | — | — |
| 2026-03-06 | $25.79 | $52.72 | 36,028,000 | — | — |
| 2026-03-05 | $27.16 | $55.52 | 34,668,300 | — | — |
| 2026-03-04 | $28.01 | $57.26 | 21,974,000 | — | — |
| 2026-03-03 | $28.53 | $58.32 | 30,039,700 | — | — |
| 2026-03-02 | $29.14 | $59.57 | 38,114,600 | — | — |
| 2026-02-27 | $31.55 | $64.49 | 19,943,500 | — | — |
| 2026-02-26 | $32.70 | $66.84 | 15,711,500 | — | — |
| 2026-02-25 | $31.70 | $64.80 | 13,818,900 | — | — |
| 2026-02-24 | $31.61 | $64.62 | 15,667,800 | — | — |
| 2026-02-23 | $30.42 | $62.18 | 24,145,900 | — | — |
| 2026-02-20 | $31.99 | $65.39 | 18,134,900 | — | — |
| 2026-02-19 | $31.55 | $64.49 | 23,590,700 | — | — |
| 2026-02-18 | $32.54 | $66.52 | 17,421,100 | — | — |
| 2026-02-17 | $32.68 | $66.80 | 21,158,200 | — | — |
| 2026-02-13 | $31.77 | $64.94 | 18,274,800 | — | — |
| 2026-02-12 | $32.60 | $66.33 | 21,246,400 | — | — |
| 2026-02-11 | $33.09 | $67.33 | 18,968,700 | — | — |
| 2026-02-10 | $33.35 | $67.86 | 21,443,400 | — | — |
| 2026-02-09 | $32.81 | $66.76 | 18,347,600 | — | — |
| 2026-02-06 | $33.99 | $69.16 | 27,375,400 | — | — |
| 2026-02-05 | $31.45 | $63.99 | 17,165,700 | — | — |
| 2026-02-04 | $32.09 | $65.29 | 23,860,000 | — | — |
| 2026-02-03 | $31.94 | $64.99 | 29,019,700 | — | — |
| 2026-02-02 | $32.45 | $66.03 | 30,352,500 | — | — |
| 2026-01-30 | $30.02 | $61.08 | 22,778,800 | — | — |
| 2026-01-29 | $31.15 | $63.38 | 40,745,500 | — | — |
| 2026-01-28 | $28.72 | $58.44 | 19,948,900 | — | — |
| 2026-01-27 | $28.69 | $58.38 | 10,045,400 | — | — |
| 2026-01-26 | $28.67 | $58.34 | 15,455,200 | — | — |
| 2026-01-23 | $28.55 | $58.09 | 18,889,900 | — | — |
| 2026-01-22 | $28.49 | $57.97 | 16,454,800 | — | — |
| 2026-01-21 | $28.25 | $57.48 | 15,394,100 | — | — |
| 2026-01-20 | $28.02 | $57.01 | 20,008,700 | — | — |
| 2026-01-16 | $28.92 | $58.84 | 16,310,400 | — | — |
| 2026-01-15 | $29.44 | $59.90 | 19,752,000 | — | — |
| 2026-01-14 | $30.18 | $61.41 | 23,791,600 | — | — |
| 2026-01-13 | $30.99 | $63.06 | 19,716,400 | — | — |
| 2026-01-12 | $31.61 | $64.32 | 14,816,100 | — | — |
| 2026-01-09 | $32.13 | $65.38 | 14,978,600 | — | — |
| 2026-01-08 | $31.69 | $64.48 | 20,601,600 | — | — |
| 2026-01-07 | $32.11 | $65.34 | 18,236,300 | — | — |
| 2026-01-06 | $32.30 | $65.72 | 23,312,500 | — | — |
| 2026-01-05 | $31.49 | $64.07 | 21,182,300 | — | — |
| 2026-01-02 | $30.92 | $62.91 | 15,892,000 | — | — |