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 | — | — | — | $21.05 | 782,861 |
| 2026-09-03 | — | — | — | $22.08 | 755,939 |
| 2026-09-02 | — | — | — | $20.67 | 1,156,007 |
| 2026-09-01 | — | — | — | $19.90 | 902,865 |
| 2026-08-31 | — | — | — | $21.00 | 1,034,308 |
| 2026-08-28 | — | — | — | $22.30 | 1,332,192 |
| 2026-08-27 | $22.21 | $24.09 | 37,705,700 | $21.42 | 932,609 |
| 2026-08-26 | $21.44 | $23.26 | 37,482,800 | $21.05 | 1,229,291 |
| 2026-08-25 | $21.59 | $23.42 | 44,837,400 | $20.50 | 1,147,414 |
| 2026-08-24 | $20.88 | $22.65 | 38,992,000 | $21.26 | 952,573 |
| 2026-08-21 | $20.97 | $22.75 | 45,802,100 | $21.85 | 1,102,889 |
| 2026-08-20 | $21.11 | $22.90 | 29,513,100 | $20.65 | 1,414,704 |
| 2026-08-19 | $20.93 | $22.70 | 52,678,100 | $19.62 | 1,945,406 |
| 2026-08-18 | $18.51 | $20.08 | 38,571,000 | $18.88 | 1,227,175 |
| 2026-08-17 | $19.31 | $20.95 | 28,666,200 | $19.19 | 933,103 |
| 2026-08-14 | $18.81 | $20.41 | 36,566,100 | $18.86 | 1,647,952 |
| 2026-08-13 | $18.45 | $20.01 | 44,991,800 | $18.45 | 1,302,295 |
| 2026-08-12 | $18.80 | $20.39 | 45,238,400 | $19.15 | 1,188,923 |
| 2026-08-11 | $18.58 | $20.16 | 35,037,700 | $18.07 | 1,360,060 |
| 2026-08-10 | $18.15 | $19.69 | 36,207,400 | $17.24 | 1,329,921 |
| 2026-08-07 | $17.39 | $18.86 | 51,776,300 | $16.81 | 1,501,821 |
| 2026-08-06 | $15.65 | $16.98 | 56,595,000 | $15.98 | 1,879,849 |
| 2026-08-05 | $17.43 | $18.91 | 53,791,500 | $17.08 | 1,665,698 |
| 2026-08-04 | $16.21 | $17.58 | 32,994,500 | $16.13 | 1,030,749 |
| 2026-08-03 | $15.56 | $16.88 | 36,679,400 | $14.74 | 1,184,352 |
| 2026-07-31 | $14.91 | $16.17 | 30,369,100 | $15.13 | 962,863 |
| 2026-07-30 | $15.40 | $16.71 | 31,057,800 | $14.99 | 759,750 |
| 2026-07-29 | $14.63 | $15.87 | 32,155,000 | $14.76 | 1,297,152 |
| 2026-07-28 | $14.91 | $16.17 | 27,311,900 | $15.07 | 931,763 |
| 2026-07-27 | $15.36 | $16.66 | 35,515,600 | $15.28 | 966,569 |
| 2026-07-24 | $15.13 | $16.41 | 26,864,700 | $15.37 | 721,320 |
| 2026-07-23 | $15.24 | $16.53 | 44,695,000 | $15.27 | 1,315,979 |
| 2026-07-22 | $15.84 | $17.18 | 51,178,000 | $15.66 | 1,342,467 |
| 2026-07-21 | $15.30 | $16.60 | 37,904,000 | $14.67 | 998,019 |
| 2026-07-20 | $14.16 | $15.36 | 27,352,700 | $14.29 | 881,515 |
| 2026-07-17 | $14.35 | $15.57 | 31,842,300 | — | — |
| 2026-07-16 | $14.79 | $16.04 | 17,619,500 | — | — |
| 2026-07-15 | $15.91 | $17.26 | 20,467,200 | — | — |
| 2026-07-14 | $16.00 | $17.36 | 16,670,300 | — | — |
| 2026-07-13 | $15.59 | $16.91 | 11,226,000 | — | — |
| 2026-07-10 | $15.98 | $17.34 | 9,999,700 | — | — |
| 2026-07-09 | $16.02 | $17.38 | 16,366,900 | — | — |
| 2026-07-08 | $15.24 | $16.53 | 33,782,200 | — | — |
| 2026-07-07 | $16.04 | $17.40 | 21,621,400 | — | — |
| 2026-07-06 | $16.99 | $18.43 | 23,073,000 | — | — |
| 2026-07-02 | $17.30 | $18.77 | 34,821,200 | — | — |
| 2026-07-01 | $16.54 | $17.94 | 32,341,000 | — | — |
| 2026-06-30 | $16.32 | $17.70 | 24,517,300 | — | — |
| 2026-06-29 | $16.33 | $17.71 | 35,405,800 | — | — |
| 2026-06-26 | $16.02 | $17.38 | 168,655,600 | — | — |
| 2026-06-25 | $15.99 | $17.35 | 36,322,800 | — | — |
| 2026-06-24 | $15.47 | $16.78 | 41,840,800 | — | — |
| 2026-06-23 | $16.32 | $17.70 | 46,551,400 | — | — |
| 2026-06-22 | $17.47 | $18.95 | 37,929,700 | — | — |
| 2026-06-18 | $17.51 | $18.99 | 182,076,200 | — | — |
| 2026-06-17 | $17.53 | $19.02 | 46,757,500 | — | — |
| 2026-06-16 | $18.79 | $20.38 | 34,972,000 | — | — |
| 2026-06-15 | $18.66 | $20.24 | 29,945,500 | — | — |
| 2026-06-12 | $17.20 | $18.66 | 30,337,600 | — | — |
| 2026-06-11 | $16.40 | $17.79 | 32,665,600 | — | — |
| 2026-06-10 | $15.41 | $16.72 | 31,453,900 | — | — |
| 2026-06-09 | $16.09 | $17.45 | 38,699,200 | — | — |
| 2026-06-08 | $16.73 | $18.15 | 32,726,300 | — | — |
| 2026-06-05 | $16.37 | $17.76 | 43,832,600 | — | — |
| 2026-06-04 | $18.48 | $20.05 | 14,863,800 | — | — |
| 2026-06-03 | $18.15 | $19.69 | 24,300,400 | — | — |
| 2026-06-02 | $19.19 | $20.82 | 22,575,300 | — | — |
| 2026-06-01 | $19.32 | $20.96 | 24,945,300 | — | — |
| 2026-05-29 | $19.32 | $20.96 | 39,780,500 | — | — |
| 2026-05-28 | $18.59 | $20.17 | 17,884,600 | — | — |
| 2026-05-27 | $17.84 | $19.35 | 12,512,800 | — | — |
| 2026-05-26 | $18.37 | $19.93 | 14,179,900 | — | — |
| 2026-05-22 | $17.63 | $19.13 | 13,089,200 | — | — |
| 2026-05-21 | $17.83 | $19.32 | 13,324,500 | — | — |
| 2026-05-20 | $17.73 | $19.21 | 18,530,400 | — | — |
| 2026-05-19 | $16.76 | $18.16 | 22,003,300 | — | — |
| 2026-05-18 | $17.50 | $18.96 | 20,551,500 | — | — |
| 2026-05-15 | $17.61 | $19.08 | 36,612,900 | — | — |
| 2026-05-14 | $19.40 | $21.02 | 13,566,100 | — | — |
| 2026-05-13 | $19.74 | $21.39 | 15,164,800 | — | — |
| 2026-05-12 | $20.17 | $21.86 | 18,984,600 | — | — |
| 2026-05-11 | $19.80 | $21.45 | 20,803,400 | — | — |
| 2026-05-08 | $18.56 | $20.11 | 18,363,500 | — | — |
| 2026-05-07 | $18.12 | $19.63 | 35,884,000 | — | — |
| 2026-05-06 | $18.75 | $20.32 | 24,789,100 | — | — |
| 2026-05-05 | $17.13 | $18.56 | 16,021,800 | — | — |
| 2026-05-04 | $17.56 | $19.03 | 14,496,900 | — | — |
| 2026-05-01 | $17.65 | $19.13 | 16,855,700 | — | — |
| 2026-04-30 | $17.97 | $19.47 | 31,969,000 | — | — |
| 2026-04-29 | $17.33 | $18.78 | 20,045,600 | — | — |
| 2026-04-28 | $17.85 | $19.34 | 18,221,400 | — | — |
| 2026-04-27 | $18.88 | $20.46 | 10,567,400 | — | — |
| 2026-04-24 | $19.31 | $20.92 | 11,438,600 | — | — |
| 2026-04-23 | $18.86 | $20.44 | 15,852,700 | — | — |
| 2026-04-22 | $19.33 | $20.95 | 16,189,900 | — | — |
| 2026-04-21 | $18.44 | $19.98 | 22,961,900 | — | — |
| 2026-04-20 | $19.78 | $21.43 | 14,205,500 | — | — |
| 2026-04-17 | $20.38 | $22.08 | 19,051,900 | — | — |
| 2026-04-16 | $19.51 | $21.14 | 16,679,700 | — | — |
| 2026-04-15 | $19.67 | $21.31 | 20,599,200 | — | — |
| 2026-04-14 | $21.17 | $22.94 | 15,992,600 | — | — |
| 2026-04-13 | $20.31 | $22.01 | 12,141,400 | — | — |
| 2026-04-10 | $20.24 | $21.93 | 17,941,700 | — | — |
| 2026-04-09 | $19.72 | $21.37 | 18,235,100 | — | — |
| 2026-04-08 | $19.72 | $21.37 | 21,913,400 | — | — |
| 2026-04-07 | $19.00 | $20.59 | 19,434,200 | — | — |
| 2026-04-06 | $18.59 | $20.14 | 17,903,400 | — | — |
| 2026-04-02 | $19.09 | $20.69 | 25,440,800 | — | — |
| 2026-04-01 | $19.11 | $20.71 | 35,099,300 | — | — |
| 2026-03-31 | $18.77 | $20.34 | 40,632,300 | — | — |
| 2026-03-30 | $16.50 | $17.88 | 38,089,900 | — | — |
| 2026-03-27 | $17.13 | $18.56 | 34,420,000 | — | — |
| 2026-03-26 | $16.17 | $17.52 | 47,576,600 | — | — |
| 2026-03-25 | $17.84 | $19.33 | 41,982,400 | — | — |
| 2026-03-24 | $18.31 | $19.84 | 96,604,000 | — | — |
| 2026-03-23 | $17.89 | $19.39 | 131,972,800 | — | — |
| 2026-03-20 | $17.67 | $19.15 | 54,507,000 | — | — |
| 2026-03-19 | $18.27 | $19.80 | 32,706,600 | — | — |
| 2026-03-18 | $19.26 | $20.87 | 23,289,400 | — | — |
| 2026-03-17 | $21.04 | $22.80 | 15,208,200 | — | — |
| 2026-03-16 | $20.95 | $22.70 | 20,052,400 | — | — |
| 2026-03-13 | $20.19 | $21.88 | 20,848,200 | — | — |
| 2026-03-12 | $21.69 | $23.50 | 15,579,500 | — | — |
| 2026-03-11 | $22.37 | $24.24 | 16,784,200 | — | — |
| 2026-03-10 | $23.35 | $25.30 | 17,462,300 | — | — |
| 2026-03-09 | $22.70 | $24.60 | 20,801,700 | — | — |
| 2026-03-06 | $22.64 | $24.53 | 17,316,100 | — | — |
| 2026-03-05 | $22.63 | $24.52 | 27,078,300 | — | — |
| 2026-03-04 | $23.76 | $25.75 | 15,441,200 | — | — |
| 2026-03-03 | $24.12 | $26.14 | 20,650,500 | — | — |
| 2026-03-02 | $26.94 | $29.19 | 21,264,900 | — | — |
| 2026-02-27 | $27.15 | $29.42 | 20,929,500 | — | — |
| 2026-02-26 | $26.56 | $28.78 | 22,168,600 | — | — |
| 2026-02-25 | $24.59 | $26.65 | 14,353,700 | — | — |
| 2026-02-24 | $24.78 | $26.85 | 15,596,600 | — | — |
| 2026-02-23 | $24.43 | $26.47 | 23,088,400 | — | — |
| 2026-02-20 | $24.63 | $26.69 | 32,068,700 | — | — |
| 2026-02-19 | $24.06 | $26.07 | 29,642,800 | — | — |
| 2026-02-18 | $22.59 | $24.48 | 21,771,100 | — | — |
| 2026-02-17 | $21.81 | $23.63 | 23,776,800 | — | — |
| 2026-02-13 | $22.42 | $24.29 | 20,426,700 | — | — |
| 2026-02-12 | $20.94 | $22.69 | 23,377,600 | — | — |
| 2026-02-11 | $23.08 | $25.01 | 16,614,800 | — | — |
| 2026-02-10 | $22.84 | $24.75 | 15,208,800 | — | — |
| 2026-02-09 | $23.03 | $24.95 | 25,237,000 | — | — |
| 2026-02-06 | $21.44 | $23.23 | 24,466,400 | — | — |
| 2026-02-05 | $19.11 | $20.71 | 31,881,000 | — | — |
| 2026-02-04 | $20.75 | $22.48 | 31,854,100 | — | — |
| 2026-02-03 | $21.26 | $23.04 | 34,209,000 | — | — |
| 2026-02-02 | $20.32 | $22.02 | 26,154,600 | — | — |
| 2026-01-30 | $20.44 | $22.15 | 46,971,900 | — | — |
| 2026-01-29 | $24.57 | $26.62 | 44,654,200 | — | — |
| 2026-01-28 | $25.62 | $27.76 | 33,172,100 | — | — |
| 2026-01-27 | $25.71 | $27.86 | 32,077,400 | — | — |
| 2026-01-26 | $25.45 | $27.58 | 39,445,500 | — | — |
| 2026-01-23 | $26.11 | $28.29 | 26,473,900 | — | — |
| 2026-01-22 | $25.77 | $27.92 | 37,147,900 | — | — |
| 2026-01-21 | $22.91 | $24.82 | 31,864,700 | — | — |
| 2026-01-20 | $22.87 | $24.78 | 32,932,800 | — | — |
| 2026-01-16 | $22.58 | $24.47 | 29,395,000 | — | — |
| 2026-01-15 | $21.22 | $22.99 | 18,629,200 | — | — |
| 2026-01-14 | $20.76 | $22.50 | 22,346,800 | — | — |
| 2026-01-13 | $20.96 | $22.71 | 26,685,800 | — | — |
| 2026-01-12 | $21.61 | $23.42 | 26,615,300 | — | — |
| 2026-01-09 | $20.40 | $22.11 | 25,725,200 | — | — |
| 2026-01-08 | $19.62 | $21.26 | 16,363,000 | — | — |
| 2026-01-07 | $19.27 | $20.88 | 18,768,700 | — | — |
| 2026-01-06 | $19.63 | $21.27 | 25,923,100 | — | — |
| 2026-01-05 | $18.60 | $20.15 | 22,413,100 | — | — |
| 2026-01-02 | $17.55 | $19.02 | 20,796,900 | — | — |