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
- 1984-11-19 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 | — | — | — | $25.62 | 15,427 |
| 2026-09-03 | — | — | — | $26.05 | 10,173 |
| 2026-09-02 | — | — | — | $25.42 | 11,474 |
| 2026-09-01 | — | — | — | $25.08 | 12,193 |
| 2026-08-31 | — | — | — | $25.60 | 4,108 |
| 2026-08-28 | — | — | — | $25.72 | 4,787 |
| 2026-08-27 | $25.51 | $43.02 | 149,500 | $24.92 | 7,112 |
| 2026-08-26 | $24.90 | $41.99 | 217,500 | $25.01 | 6,833 |
| 2026-08-25 | $25.29 | $42.65 | 177,400 | $24.77 | 7,955 |
| 2026-08-24 | $25.00 | $42.16 | 162,400 | $25.00 | 16,505 |
| 2026-08-21 | $24.77 | $41.77 | 225,700 | $24.82 | 5,834 |
| 2026-08-20 | $24.91 | $41.77 | 204,800 | $24.47 | 8,052 |
| 2026-08-19 | $24.35 | $40.83 | 245,100 | $24.42 | 6,546 |
| 2026-08-18 | $23.07 | $38.69 | 277,800 | $24.30 | 23,918 |
| 2026-08-17 | $23.45 | $39.32 | 259,700 | $23.24 | 14,489 |
| 2026-08-14 | $22.47 | $37.68 | 137,600 | $23.08 | 13,167 |
| 2026-08-13 | $22.74 | $38.13 | 239,200 | $22.97 | 10,508 |
| 2026-08-12 | $22.84 | $38.30 | 194,200 | $23.01 | 10,351 |
| 2026-08-11 | $22.91 | $38.42 | 220,900 | $22.56 | 14,974 |
| 2026-08-10 | $22.73 | $38.12 | 285,600 | $22.03 | 22,892 |
| 2026-08-07 | $21.75 | $36.47 | 191,700 | $21.33 | 7,374 |
| 2026-08-06 | $20.32 | $34.07 | 112,900 | $20.55 | 4,993 |
| 2026-08-05 | $20.69 | $34.70 | 308,500 | $20.27 | 18,714 |
| 2026-08-04 | $19.35 | $32.45 | 189,600 | $19.15 | 8,293 |
| 2026-08-03 | $18.82 | $31.56 | 131,200 | $18.29 | 7,412 |
| 2026-07-31 | $18.39 | $30.84 | 175,700 | $18.29 | 4,795 |
| 2026-07-30 | $18.87 | $31.64 | 136,500 | $18.47 | 9,377 |
| 2026-07-29 | $18.20 | $30.52 | 156,400 | $18.47 | 16,508 |
| 2026-07-28 | $18.67 | $31.31 | 157,400 | $18.83 | 8,667 |
| 2026-07-27 | $18.91 | $31.71 | 143,400 | $18.76 | 10,334 |
| 2026-07-24 | $18.66 | $31.29 | 137,700 | $18.50 | 5,722 |
| 2026-07-23 | $18.53 | $31.07 | 165,900 | $18.09 | 5,341 |
| 2026-07-22 | $18.62 | $31.22 | 259,900 | $18.50 | 13,744 |
| 2026-07-21 | $18.26 | $30.62 | 265,900 | $17.48 | 10,567 |
| 2026-07-20 | $16.79 | $28.16 | 244,400 | $17.58 | 7,792 |
| 2026-07-17 | $16.98 | $28.47 | 165,800 | — | — |
| 2026-07-16 | $17.12 | $28.71 | 290,900 | — | — |
| 2026-07-15 | $17.34 | $29.08 | 198,900 | — | — |
| 2026-07-14 | $17.05 | $28.59 | 279,900 | — | — |
| 2026-07-13 | $17.33 | $29.06 | 598,000 | — | — |
| 2026-07-10 | $17.76 | $29.78 | 540,800 | — | — |
| 2026-07-09 | $19.00 | $31.86 | 279,100 | — | — |
| 2026-07-08 | $18.28 | $30.65 | 319,600 | — | — |
| 2026-07-07 | $18.91 | $31.71 | 243,200 | — | — |
| 2026-07-06 | $19.32 | $32.40 | 237,300 | — | — |
| 2026-07-02 | $20.09 | $33.69 | 195,200 | — | — |
| 2026-07-01 | $19.25 | $32.28 | 144,100 | — | — |
| 2026-06-30 | $19.10 | $32.03 | 113,300 | — | — |
| 2026-06-29 | $19.43 | $32.58 | 182,200 | — | — |
| 2026-06-26 | $19.81 | $33.22 | 534,800 | — | — |
| 2026-06-25 | $19.49 | $32.68 | 180,000 | — | — |
| 2026-06-24 | $19.59 | $32.85 | 516,400 | — | — |
| 2026-06-23 | $20.20 | $33.87 | 384,100 | — | — |
| 2026-06-22 | $20.61 | $34.56 | 181,000 | — | — |
| 2026-06-18 | $20.86 | $34.98 | 424,500 | — | — |
| 2026-06-17 | $20.52 | $34.41 | 368,300 | — | — |
| 2026-06-16 | $21.41 | $35.90 | 150,400 | — | — |
| 2026-06-15 | $20.98 | $35.18 | 391,000 | — | — |
| 2026-06-12 | $20.18 | $33.84 | 192,600 | — | — |
| 2026-06-11 | $19.47 | $32.65 | 229,800 | — | — |
| 2026-06-10 | $18.75 | $31.44 | 328,100 | — | — |
| 2026-06-09 | $19.00 | $31.86 | 387,800 | — | — |
| 2026-06-08 | $19.69 | $33.02 | 178,500 | — | — |
| 2026-06-05 | $19.95 | $33.45 | 223,600 | — | — |
| 2026-06-04 | $21.30 | $35.72 | 122,600 | — | — |
| 2026-06-03 | $20.85 | $34.96 | 244,100 | — | — |
| 2026-06-02 | $21.42 | $35.92 | 294,300 | — | — |
| 2026-06-01 | $22.31 | $37.41 | 328,300 | — | — |
| 2026-05-29 | $23.76 | $39.84 | 119,400 | — | — |
| 2026-05-28 | $23.71 | $39.76 | 248,600 | — | — |
| 2026-05-27 | $23.11 | $38.75 | 159,000 | — | — |
| 2026-05-26 | $23.64 | $39.64 | 167,900 | — | — |
| 2026-05-22 | $22.80 | $38.23 | 175,200 | — | — |
| 2026-05-21 | $23.09 | $38.72 | 175,600 | — | — |
| 2026-05-20 | $22.96 | $38.50 | 219,500 | — | — |
| 2026-05-19 | $23.12 | $38.77 | 184,800 | — | — |
| 2026-05-18 | $23.69 | $39.73 | 255,200 | — | — |
| 2026-05-15 | $23.04 | $38.64 | 279,700 | — | — |
| 2026-05-14 | $23.92 | $40.11 | 164,000 | — | — |
| 2026-05-13 | $24.75 | $41.50 | 271,400 | — | — |
| 2026-05-12 | $24.97 | $41.87 | 343,600 | — | — |
| 2026-05-11 | $24.28 | $40.72 | 291,500 | — | — |
| 2026-05-08 | $23.92 | $40.11 | 88,800 | — | — |
| 2026-05-07 | $23.35 | $39.16 | 182,600 | — | — |
| 2026-05-06 | $22.77 | $38.18 | 130,000 | — | — |
| 2026-05-05 | $22.12 | $37.09 | 145,300 | — | — |
| 2026-05-04 | $21.31 | $35.73 | 204,700 | — | — |
| 2026-05-01 | $22.62 | $37.93 | 97,600 | — | — |
| 2026-04-30 | $22.90 | $38.40 | 140,400 | — | — |
| 2026-04-29 | $22.59 | $37.88 | 251,800 | — | — |
| 2026-04-28 | $22.85 | $38.32 | 201,500 | — | — |
| 2026-04-27 | $24.33 | $40.80 | 101,000 | — | — |
| 2026-04-24 | $25.26 | $42.36 | 125,900 | — | — |
| 2026-04-23 | $24.60 | $41.25 | 100,100 | — | — |
| 2026-04-22 | $24.67 | $41.37 | 94,400 | — | — |
| 2026-04-21 | $24.35 | $40.83 | 138,000 | — | — |
| 2026-04-20 | $26.14 | $43.83 | 162,600 | — | — |
| 2026-04-17 | $26.19 | $43.92 | 154,000 | — | — |
| 2026-04-16 | $25.47 | $42.71 | 93,300 | — | — |
| 2026-04-15 | $25.07 | $42.04 | 82,800 | — | — |
| 2026-04-14 | $25.79 | $43.25 | 102,300 | — | — |
| 2026-04-13 | $25.38 | $42.56 | 102,500 | — | — |
| 2026-04-10 | $25.34 | $42.49 | 118,800 | — | — |
| 2026-04-09 | $24.89 | $41.74 | 175,000 | — | — |
| 2026-04-08 | $24.58 | $41.22 | 176,300 | — | — |
| 2026-04-07 | $23.97 | $40.20 | 168,600 | — | — |
| 2026-04-06 | $23.93 | $40.13 | 166,700 | — | — |
| 2026-04-02 | $23.67 | $39.69 | 112,800 | — | — |
| 2026-04-01 | $23.53 | $39.22 | 215,800 | — | — |
| 2026-03-31 | $22.59 | $37.66 | 218,300 | — | — |
| 2026-03-30 | $22.04 | $36.74 | 217,800 | — | — |
| 2026-03-27 | $22.27 | $37.12 | 215,800 | — | — |
| 2026-03-26 | $21.57 | $35.96 | 252,000 | — | — |
| 2026-03-25 | $22.74 | $37.91 | 306,300 | — | — |
| 2026-03-24 | $22.32 | $37.21 | 260,500 | — | — |
| 2026-03-23 | $22.27 | $37.12 | 306,100 | — | — |
| 2026-03-20 | $21.44 | $35.74 | 410,900 | — | — |
| 2026-03-19 | $22.16 | $36.94 | 348,000 | — | — |
| 2026-03-18 | $23.58 | $39.31 | 203,300 | — | — |
| 2026-03-17 | $24.85 | $41.42 | 150,800 | — | — |
| 2026-03-16 | $25.55 | $42.59 | 191,800 | — | — |
| 2026-03-13 | $25.23 | $42.06 | 256,000 | — | — |
| 2026-03-12 | $26.01 | $43.36 | 310,600 | — | — |
| 2026-03-11 | $26.24 | $43.74 | 228,400 | — | — |
| 2026-03-10 | $26.10 | $43.51 | 201,500 | — | — |
| 2026-03-09 | $26.32 | $43.87 | 337,500 | — | — |
| 2026-03-06 | $25.98 | $43.31 | 294,300 | — | — |
| 2026-03-05 | $27.20 | $45.34 | 223,700 | — | — |
| 2026-03-04 | $29.30 | $48.84 | 142,900 | — | — |
| 2026-03-03 | $29.79 | $49.66 | 518,000 | — | — |
| 2026-03-02 | $31.87 | $53.12 | 175,300 | — | — |
| 2026-02-27 | $31.74 | $52.91 | 196,300 | — | — |
| 2026-02-26 | $32.59 | $54.32 | 203,000 | — | — |
| 2026-02-25 | $31.29 | $52.16 | 180,900 | — | — |
| 2026-02-24 | $30.73 | $51.22 | 278,700 | — | — |
| 2026-02-23 | $30.78 | $51.31 | 255,800 | — | — |
| 2026-02-20 | $30.22 | $50.37 | 258,700 | — | — |
| 2026-02-19 | $28.61 | $47.69 | 250,500 | — | — |
| 2026-02-18 | $28.31 | $47.19 | 132,800 | — | — |
| 2026-02-17 | $28.11 | $46.86 | 372,000 | — | — |
| 2026-02-13 | $30.00 | $50.01 | 302,600 | — | — |
| 2026-02-12 | $27.70 | $46.17 | 675,400 | — | — |
| 2026-02-11 | $30.39 | $50.66 | 298,900 | — | — |
| 2026-02-10 | $29.60 | $49.34 | 405,400 | — | — |
| 2026-02-09 | $29.88 | $49.81 | 496,100 | — | — |
| 2026-02-06 | $28.46 | $47.44 | 281,400 | — | — |
| 2026-02-05 | $26.53 | $44.22 | 407,200 | — | — |
| 2026-02-04 | $28.53 | $47.56 | 306,100 | — | — |
| 2026-02-03 | $29.58 | $49.31 | 398,400 | — | — |
| 2026-02-02 | $28.10 | $46.84 | 469,800 | — | — |
| 2026-01-30 | $27.44 | $45.74 | 584,800 | — | — |
| 2026-01-29 | $30.75 | $51.26 | 408,000 | — | — |
| 2026-01-28 | $32.33 | $53.89 | 642,900 | — | — |
| 2026-01-27 | $30.98 | $51.64 | 695,600 | — | — |
| 2026-01-26 | $31.57 | $52.62 | 890,000 | — | — |
| 2026-01-23 | $31.40 | $52.34 | 598,600 | — | — |
| 2026-01-22 | $29.61 | $49.36 | 687,300 | — | — |
| 2026-01-21 | $29.12 | $48.54 | 894,400 | — | — |
| 2026-01-20 | $27.50 | $45.84 | 1,481,300 | — | — |
| 2026-01-16 | $27.22 | $45.37 | 1,063,700 | — | — |
| 2026-01-15 | $26.93 | $44.89 | 3,801,500 | — | — |
| 2026-01-14 | $32.41 | $54.02 | 303,200 | — | — |
| 2026-01-13 | $32.85 | $54.76 | 254,100 | — | — |
| 2026-01-12 | $32.63 | $54.39 | 434,000 | — | — |
| 2026-01-09 | $29.18 | $48.64 | 146,000 | — | — |
| 2026-01-08 | $29.16 | $48.61 | 197,500 | — | — |
| 2026-01-07 | $28.76 | $47.94 | 186,600 | — | — |
| 2026-01-06 | $28.74 | $47.91 | 239,600 | — | — |
| 2026-01-05 | $27.16 | $45.27 | 220,000 | — | — |
| 2026-01-02 | $26.33 | $43.89 | 135,000 | — | — |