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
- 1986-08-06 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 | — | — | — | $28.81 | 2,677 |
| 2026-09-03 | — | — | — | $28.80 | 4,783 |
| 2026-09-02 | — | — | — | $28.25 | 4,679 |
| 2026-09-01 | — | — | — | $28.28 | 7,875 |
| 2026-08-31 | — | — | — | $30.08 | 6,256 |
| 2026-08-28 | — | — | — | $29.36 | 6,750 |
| 2026-08-27 | $29.96 | $29.96 | 203,300 | $30.45 | 8,528 |
| 2026-08-26 | $29.88 | $29.88 | 247,100 | $29.41 | 20,429 |
| 2026-08-25 | $29.45 | $29.45 | 187,600 | $27.68 | 6,175 |
| 2026-08-24 | $27.23 | $27.23 | 208,100 | $27.74 | 7,120 |
| 2026-08-21 | $27.54 | $27.54 | 124,800 | $27.68 | 5,507 |
| 2026-08-20 | $27.54 | $27.54 | 93,400 | $27.79 | 3,890 |
| 2026-08-19 | $27.89 | $27.89 | 123,300 | $28.69 | 9,065 |
| 2026-08-18 | $28.15 | $28.15 | 131,700 | $29.00 | 6,940 |
| 2026-08-17 | $29.46 | $29.46 | 154,900 | $28.72 | 4,657 |
| 2026-08-14 | $28.79 | $28.79 | 127,200 | $28.20 | 7,254 |
| 2026-08-13 | $28.74 | $28.74 | 119,700 | $29.49 | 6,547 |
| 2026-08-12 | $29.09 | $29.09 | 144,300 | $29.88 | 5,322 |
| 2026-08-11 | $29.46 | $29.46 | 273,600 | $28.20 | 9,148 |
| 2026-08-10 | $28.79 | $28.79 | 428,700 | $27.90 | 20,039 |
| 2026-08-07 | $27.48 | $27.48 | 320,400 | $28.03 | 12,880 |
| 2026-08-06 | $26.66 | $26.66 | 722,400 | $27.99 | 25,799 |
| 2026-08-05 | $33.77 | $33.77 | 262,200 | $33.84 | 9,564 |
| 2026-08-04 | $33.74 | $33.74 | 206,800 | $32.95 | 9,139 |
| 2026-08-03 | $32.11 | $32.11 | 174,500 | $30.61 | 6,481 |
| 2026-07-31 | $30.26 | $30.26 | 197,800 | $31.78 | 6,147 |
| 2026-07-30 | $30.89 | $30.89 | 229,200 | $30.48 | 11,819 |
| 2026-07-29 | $29.51 | $29.51 | 349,500 | $30.41 | 21,586 |
| 2026-07-28 | $31.25 | $31.25 | 306,000 | $31.14 | 21,960 |
| 2026-07-27 | $32.12 | $32.12 | 185,500 | $31.41 | 8,577 |
| 2026-07-24 | $30.99 | $30.99 | 203,400 | $30.64 | 5,873 |
| 2026-07-23 | $30.50 | $30.50 | 189,400 | $30.80 | 7,140 |
| 2026-07-22 | $30.64 | $30.64 | 156,700 | $31.53 | 9,052 |
| 2026-07-21 | $32.02 | $32.02 | 185,600 | $31.06 | 7,575 |
| 2026-07-20 | $30.15 | $30.15 | 114,300 | $31.03 | 6,437 |
| 2026-07-17 | $30.64 | $30.64 | 174,600 | — | — |
| 2026-07-16 | $30.92 | $30.92 | 196,500 | — | — |
| 2026-07-15 | $32.12 | $32.12 | 143,600 | — | — |
| 2026-07-14 | $33.01 | $33.01 | 182,000 | — | — |
| 2026-07-13 | $32.74 | $32.74 | 219,500 | — | — |
| 2026-07-10 | $33.77 | $33.77 | 124,900 | — | — |
| 2026-07-09 | $33.77 | $33.77 | 222,100 | — | — |
| 2026-07-08 | $32.94 | $32.94 | 121,600 | — | — |
| 2026-07-07 | $32.49 | $32.49 | 256,700 | — | — |
| 2026-07-06 | $34.96 | $34.96 | 170,100 | — | — |
| 2026-07-02 | $33.97 | $33.97 | 209,500 | — | — |
| 2026-07-01 | $38.50 | $38.50 | 112,300 | — | — |
| 2026-06-30 | $39.79 | $39.79 | 106,900 | — | — |
| 2026-06-29 | $38.75 | $38.75 | 165,200 | — | — |
| 2026-06-26 | $38.63 | $38.63 | 516,000 | — | — |
| 2026-06-25 | $37.63 | $37.63 | 174,900 | — | — |
| 2026-06-24 | $36.96 | $36.96 | 172,700 | — | — |
| 2026-06-23 | $37.16 | $37.16 | 254,200 | — | — |
| 2026-06-22 | $40.01 | $40.01 | 231,000 | — | — |
| 2026-06-18 | $40.45 | $40.45 | 255,000 | — | — |
| 2026-06-17 | $38.88 | $38.88 | 161,600 | — | — |
| 2026-06-16 | $39.53 | $39.53 | 160,600 | — | — |
| 2026-06-15 | $40.09 | $40.09 | 244,000 | — | — |
| 2026-06-12 | $39.43 | $39.43 | 238,200 | — | — |
| 2026-06-11 | $39.99 | $39.99 | 338,400 | — | — |
| 2026-06-10 | $37.79 | $37.79 | 266,500 | — | — |
| 2026-06-09 | $39.37 | $39.37 | 204,500 | — | — |
| 2026-06-08 | $41.10 | $41.10 | 205,900 | — | — |
| 2026-06-05 | $40.04 | $40.04 | 418,200 | — | — |
| 2026-06-04 | $44.49 | $44.49 | 280,100 | — | — |
| 2026-06-03 | $45.13 | $45.13 | 416,400 | — | — |
| 2026-06-02 | $48.19 | $48.19 | 350,400 | — | — |
| 2026-06-01 | $48.24 | $48.24 | 349,900 | — | — |
| 2026-05-29 | $47.22 | $47.22 | 439,700 | — | — |
| 2026-05-28 | $46.70 | $46.70 | 633,600 | — | — |
| 2026-05-27 | $51.26 | $51.26 | 1,072,100 | — | — |
| 2026-05-26 | $47.04 | $47.04 | 518,900 | — | — |
| 2026-05-22 | $43.73 | $43.73 | 327,200 | — | — |
| 2026-05-21 | $42.78 | $42.78 | 178,000 | — | — |
| 2026-05-20 | $42.20 | $42.20 | 252,100 | — | — |
| 2026-05-19 | $41.67 | $41.67 | 382,300 | — | — |
| 2026-05-18 | $43.25 | $43.25 | 495,800 | — | — |
| 2026-05-15 | $43.50 | $43.50 | 375,100 | — | — |
| 2026-05-14 | $44.57 | $44.57 | 573,100 | — | — |
| 2026-05-13 | $42.51 | $42.51 | 409,200 | — | — |
| 2026-05-12 | $45.15 | $45.15 | 795,700 | — | — |
| 2026-05-11 | $46.73 | $46.73 | 878,800 | — | — |
| 2026-05-08 | $40.04 | $40.04 | 910,000 | — | — |
| 2026-05-07 | $37.49 | $37.49 | 791,600 | — | — |
| 2026-05-06 | $30.28 | $30.28 | 132,800 | — | — |
| 2026-05-05 | $29.81 | $29.81 | 102,300 | — | — |
| 2026-05-04 | $29.37 | $29.37 | 115,600 | — | — |
| 2026-05-01 | $29.43 | $29.43 | 108,800 | — | — |
| 2026-04-30 | $28.89 | $28.89 | 145,200 | — | — |
| 2026-04-29 | $27.91 | $27.91 | 303,300 | — | — |
| 2026-04-28 | $27.87 | $27.87 | 90,800 | — | — |
| 2026-04-27 | $29.27 | $29.27 | 160,200 | — | — |
| 2026-04-24 | $30.17 | $30.17 | 133,100 | — | — |
| 2026-04-23 | $30.37 | $30.37 | 332,000 | — | — |
| 2026-04-22 | $30.80 | $30.80 | 255,300 | — | — |
| 2026-04-21 | $32.34 | $32.34 | 164,600 | — | — |
| 2026-04-20 | $31.21 | $31.21 | 105,400 | — | — |
| 2026-04-17 | $29.98 | $29.98 | 92,600 | — | — |
| 2026-04-16 | $28.87 | $28.87 | 74,500 | — | — |
| 2026-04-15 | $27.82 | $27.82 | 121,600 | — | — |
| 2026-04-14 | $27.62 | $27.62 | 101,800 | — | — |
| 2026-04-13 | $27.71 | $27.71 | 145,300 | — | — |
| 2026-04-10 | $27.16 | $27.16 | 245,100 | — | — |
| 2026-04-09 | $26.99 | $26.99 | 496,500 | — | — |
| 2026-04-08 | $26.57 | $26.57 | 224,300 | — | — |
| 2026-04-07 | $26.00 | $26.00 | 128,700 | — | — |
| 2026-04-06 | $26.80 | $26.80 | 155,100 | — | — |
| 2026-04-02 | $26.61 | $26.61 | 95,400 | — | — |
| 2026-04-01 | $26.02 | $26.02 | 106,500 | — | — |
| 2026-03-31 | $26.47 | $26.47 | 273,400 | — | — |
| 2026-03-30 | $26.65 | $26.65 | 122,100 | — | — |
| 2026-03-27 | $27.66 | $27.66 | 290,900 | — | — |
| 2026-03-26 | $28.71 | $28.71 | 118,500 | — | — |
| 2026-03-25 | $29.56 | $29.56 | 137,600 | — | — |
| 2026-03-24 | $29.49 | $29.49 | 102,500 | — | — |
| 2026-03-23 | $29.17 | $29.17 | 157,500 | — | — |
| 2026-03-20 | $27.77 | $27.77 | 103,400 | — | — |
| 2026-03-19 | $28.36 | $28.36 | 75,700 | — | — |
| 2026-03-18 | $28.47 | $28.47 | 77,000 | — | — |
| 2026-03-17 | $29.09 | $29.09 | 71,600 | — | — |
| 2026-03-16 | $29.01 | $29.01 | 88,600 | — | — |
| 2026-03-13 | $28.45 | $28.45 | 64,500 | — | — |
| 2026-03-12 | $28.69 | $28.69 | 63,400 | — | — |
| 2026-03-11 | $29.41 | $29.41 | 44,800 | — | — |
| 2026-03-10 | $29.80 | $29.80 | 94,200 | — | — |
| 2026-03-09 | $29.77 | $29.77 | 75,300 | — | — |
| 2026-03-06 | $30.01 | $30.01 | 110,800 | — | — |
| 2026-03-05 | $30.85 | $30.85 | 64,200 | — | — |
| 2026-03-04 | $31.79 | $31.79 | 129,600 | — | — |
| 2026-03-03 | $31.06 | $31.06 | 98,300 | — | — |
| 2026-03-02 | $31.61 | $31.61 | 54,000 | — | — |
| 2026-02-27 | $31.44 | $31.44 | 63,800 | — | — |
| 2026-02-26 | $32.20 | $32.20 | 50,400 | — | — |
| 2026-02-25 | $32.93 | $32.93 | 58,600 | — | — |
| 2026-02-24 | $32.73 | $32.73 | 101,500 | — | — |
| 2026-02-23 | $31.62 | $31.62 | 90,000 | — | — |
| 2026-02-20 | $32.52 | $32.52 | 94,600 | — | — |
| 2026-02-19 | $32.05 | $32.05 | 90,500 | — | — |
| 2026-02-18 | $31.87 | $31.87 | 78,300 | — | — |
| 2026-02-17 | $32.35 | $32.35 | 63,400 | — | — |
| 2026-02-13 | $32.68 | $32.68 | 84,000 | — | — |
| 2026-02-12 | $31.65 | $31.65 | 94,000 | — | — |
| 2026-02-11 | $31.44 | $31.44 | 119,800 | — | — |
| 2026-02-10 | $31.40 | $31.40 | 74,200 | — | — |
| 2026-02-09 | $32.51 | $32.51 | 120,200 | — | — |
| 2026-02-06 | $30.91 | $30.91 | 195,200 | — | — |
| 2026-02-05 | $29.08 | $29.08 | 422,300 | — | — |
| 2026-02-04 | $30.47 | $30.47 | 214,500 | — | — |
| 2026-02-03 | $30.13 | $30.13 | 147,400 | — | — |
| 2026-02-02 | $30.27 | $30.27 | 100,100 | — | — |
| 2026-01-30 | $29.77 | $29.77 | 124,700 | — | — |
| 2026-01-29 | $29.97 | $29.97 | 123,400 | — | — |
| 2026-01-28 | $29.93 | $29.93 | 138,700 | — | — |
| 2026-01-27 | $31.44 | $31.44 | 78,300 | — | — |
| 2026-01-26 | $31.21 | $31.21 | 105,500 | — | — |
| 2026-01-23 | $30.77 | $30.77 | 102,700 | — | — |
| 2026-01-22 | $32.35 | $32.35 | 183,400 | — | — |
| 2026-01-21 | $30.85 | $30.85 | 114,000 | — | — |
| 2026-01-20 | $29.95 | $29.95 | 130,700 | — | — |
| 2026-01-16 | $31.42 | $31.42 | 162,900 | — | — |
| 2026-01-15 | $32.34 | $32.34 | 196,100 | — | — |
| 2026-01-14 | $32.45 | $32.45 | 113,700 | — | — |
| 2026-01-13 | $31.79 | $31.79 | 110,200 | — | — |
| 2026-01-12 | $31.13 | $31.13 | 82,800 | — | — |
| 2026-01-09 | $30.34 | $30.34 | 54,300 | — | — |
| 2026-01-08 | $30.21 | $30.21 | 58,200 | — | — |
| 2026-01-07 | $30.34 | $30.34 | 537,700 | — | — |
| 2026-01-06 | $30.81 | $30.81 | 93,200 | — | — |
| 2026-01-05 | $31.15 | $31.15 | 128,500 | — | — |
| 2026-01-02 | $29.49 | $29.49 | 72,400 | — | — |