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
- 1992-06-16 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 | — | — | — | $30.35 | 162,845 |
| 2026-09-03 | — | — | — | $30.11 | 208,542 |
| 2026-09-02 | — | — | — | $29.45 | 349,457 |
| 2026-09-01 | — | — | — | $29.76 | 393,833 |
| 2026-08-31 | — | — | — | $30.13 | 236,743 |
| 2026-08-28 | — | — | — | $30.34 | 199,353 |
| 2026-08-27 | $30.69 | $63.91 | 2,207,900 | $30.46 | 153,217 |
| 2026-08-26 | $30.71 | $63.95 | 2,523,700 | $30.56 | 156,838 |
| 2026-08-25 | $30.53 | $63.57 | 2,332,600 | $30.80 | 158,070 |
| 2026-08-24 | $30.64 | $63.80 | 2,427,600 | $30.85 | 128,850 |
| 2026-08-21 | $30.81 | $64.16 | 1,991,400 | $31.04 | 161,085 |
| 2026-08-20 | $30.84 | $64.22 | 2,771,800 | $30.94 | 212,520 |
| 2026-08-19 | $31.07 | $64.70 | 5,157,400 | $32.23 | 352,414 |
| 2026-08-18 | $32.14 | $66.92 | 2,956,600 | $32.50 | 226,650 |
| 2026-08-17 | $32.34 | $67.34 | 2,609,400 | $32.67 | 182,622 |
| 2026-08-14 | $32.69 | $68.07 | 2,543,400 | $32.50 | 158,787 |
| 2026-08-13 | $32.44 | $67.55 | 4,270,300 | $32.49 | 326,545 |
| 2026-08-12 | $32.25 | $67.15 | 3,109,000 | $31.91 | 293,037 |
| 2026-08-11 | $31.71 | $66.03 | 2,056,100 | $31.32 | 176,889 |
| 2026-08-10 | $31.26 | $65.09 | 2,429,600 | $31.17 | 197,447 |
| 2026-08-07 | $31.24 | $65.05 | 2,881,800 | $31.03 | 281,324 |
| 2026-08-06 | $31.03 | $64.61 | 1,871,200 | $31.68 | 189,110 |
| 2026-08-05 | $31.35 | $65.28 | 1,925,000 | $31.88 | 203,362 |
| 2026-08-04 | $31.78 | $66.18 | 2,329,500 | $31.63 | 231,201 |
| 2026-08-03 | $31.50 | $65.59 | 2,583,700 | $31.49 | 312,943 |
| 2026-07-31 | $31.27 | $65.11 | 2,966,200 | $31.51 | 346,139 |
| 2026-07-30 | $31.25 | $65.07 | 4,174,100 | $31.06 | 424,431 |
| 2026-07-29 | $30.78 | $64.09 | 2,677,000 | $31.02 | 303,512 |
| 2026-07-28 | $31.27 | $65.11 | 2,873,300 | $31.00 | 263,353 |
| 2026-07-27 | $30.90 | $64.34 | 2,940,800 | $31.35 | 233,483 |
| 2026-07-24 | $31.15 | $64.86 | 5,851,500 | $31.20 | 674,580 |
| 2026-07-23 | $32.26 | $67.17 | 4,889,100 | $32.12 | 631,117 |
| 2026-07-22 | $32.63 | $67.95 | 2,549,600 | $32.84 | 270,766 |
| 2026-07-21 | $32.85 | $68.40 | 2,551,100 | $32.78 | 328,670 |
| 2026-07-20 | $32.80 | $68.30 | 2,851,800 | $33.25 | 333,582 |
| 2026-07-17 | $33.24 | $69.22 | 3,224,000 | — | — |
| 2026-07-16 | $33.61 | $69.99 | 3,500,800 | — | — |
| 2026-07-15 | $32.57 | $67.82 | 3,430,200 | — | — |
| 2026-07-14 | $32.25 | $67.15 | 2,074,000 | — | — |
| 2026-07-13 | $31.98 | $66.59 | 2,011,000 | — | — |
| 2026-07-10 | $32.05 | $66.74 | 1,746,300 | — | — |
| 2026-07-09 | $31.82 | $66.26 | 2,467,500 | — | — |
| 2026-07-08 | $31.27 | $65.11 | 2,613,800 | — | — |
| 2026-07-07 | $32.12 | $66.88 | 2,281,200 | — | — |
| 2026-07-06 | $32.24 | $67.13 | 2,634,800 | — | — |
| 2026-07-02 | $31.72 | $66.05 | 3,434,800 | — | — |
| 2026-07-01 | $32.51 | $67.70 | 3,082,300 | — | — |
| 2026-06-30 | $32.05 | $66.74 | 2,470,000 | — | — |
| 2026-06-29 | $31.99 | $66.61 | 2,640,100 | — | — |
| 2026-06-26 | $32.15 | $66.95 | 5,394,500 | — | — |
| 2026-06-25 | $32.07 | $66.78 | 2,923,400 | — | — |
| 2026-06-24 | $31.53 | $65.65 | 2,354,800 | — | — |
| 2026-06-23 | $31.27 | $65.11 | 2,389,100 | — | — |
| 2026-06-22 | $30.87 | $64.28 | 2,685,000 | — | — |
| 2026-06-18 | $30.55 | $63.61 | 6,000,400 | — | — |
| 2026-06-17 | $30.05 | $62.57 | 3,700,800 | — | — |
| 2026-06-16 | $30.88 | $64.30 | 2,463,200 | — | — |
| 2026-06-15 | $30.95 | $64.45 | 3,584,800 | — | — |
| 2026-06-12 | $31.31 | $65.20 | 2,708,400 | — | — |
| 2026-06-11 | $30.82 | $64.18 | 2,407,700 | — | — |
| 2026-06-10 | $30.32 | $63.14 | 2,757,700 | — | — |
| 2026-06-09 | $30.15 | $62.78 | 3,140,100 | — | — |
| 2026-06-08 | $29.68 | $61.80 | 4,220,200 | — | — |
| 2026-06-05 | $29.66 | $61.76 | 2,249,300 | — | — |
| 2026-06-04 | $29.50 | $61.43 | 2,923,400 | — | — |
| 2026-06-03 | $28.59 | $59.53 | 2,763,500 | — | — |
| 2026-06-02 | $29.18 | $60.76 | 2,816,900 | — | — |
| 2026-06-01 | $29.00 | $60.39 | 2,461,700 | — | — |
| 2026-05-29 | $29.64 | $61.72 | 3,481,800 | — | — |
| 2026-05-28 | $29.64 | $60.95 | 2,683,900 | — | — |
| 2026-05-27 | $29.79 | $61.26 | 3,201,400 | — | — |
| 2026-05-26 | $30.07 | $61.83 | 2,237,400 | — | — |
| 2026-05-22 | $29.73 | $61.13 | 1,438,200 | — | — |
| 2026-05-21 | $29.62 | $60.91 | 2,049,500 | — | — |
| 2026-05-20 | $29.67 | $61.01 | 2,297,300 | — | — |
| 2026-05-19 | $28.73 | $59.08 | 2,671,400 | — | — |
| 2026-05-18 | $29.01 | $59.65 | 2,480,500 | — | — |
| 2026-05-15 | $28.77 | $59.16 | 3,184,200 | — | — |
| 2026-05-14 | $29.12 | $59.88 | 6,210,600 | — | — |
| 2026-05-13 | $28.71 | $59.04 | 2,799,300 | — | — |
| 2026-05-12 | $29.09 | $59.82 | 2,839,800 | — | — |
| 2026-05-11 | $29.42 | $60.50 | 2,974,900 | — | — |
| 2026-05-08 | $30.04 | $61.77 | 3,399,000 | — | — |
| 2026-05-07 | $29.56 | $60.78 | 2,331,400 | — | — |
| 2026-05-06 | $30.20 | $62.10 | 2,667,400 | — | — |
| 2026-05-05 | $29.71 | $61.09 | 2,396,300 | — | — |
| 2026-05-04 | $29.07 | $59.78 | 2,583,400 | — | — |
| 2026-05-01 | $29.56 | $60.78 | 1,835,400 | — | — |
| 2026-04-30 | $29.60 | $60.87 | 2,396,200 | — | — |
| 2026-04-29 | $29.12 | $59.88 | 2,033,600 | — | — |
| 2026-04-28 | $29.62 | $60.91 | 2,351,100 | — | — |
| 2026-04-27 | $29.85 | $61.38 | 2,419,700 | — | — |
| 2026-04-24 | $29.22 | $60.08 | 3,183,300 | — | — |
| 2026-04-23 | $29.65 | $60.97 | 3,066,300 | — | — |
| 2026-04-22 | $29.00 | $59.63 | 3,199,500 | — | — |
| 2026-04-21 | $29.09 | $59.82 | 1,890,500 | — | — |
| 2026-04-20 | $29.68 | $61.03 | 2,243,800 | — | — |
| 2026-04-17 | $29.63 | $60.93 | 2,047,100 | — | — |
| 2026-04-16 | $28.97 | $59.57 | 1,942,200 | — | — |
| 2026-04-15 | $29.10 | $59.84 | 1,550,200 | — | — |
| 2026-04-14 | $29.05 | $59.74 | 1,402,900 | — | — |
| 2026-04-13 | $29.16 | $59.96 | 4,222,000 | — | — |
| 2026-04-10 | $28.96 | $59.55 | 1,987,600 | — | — |
| 2026-04-09 | $29.57 | $60.80 | 2,751,300 | — | — |
| 2026-04-08 | $28.88 | $59.39 | 4,770,300 | — | — |
| 2026-04-07 | $27.68 | $56.92 | 4,440,100 | — | — |
| 2026-04-06 | $28.04 | $57.66 | 2,049,900 | — | — |
| 2026-04-02 | $27.73 | $57.02 | 2,328,700 | — | — |
| 2026-04-01 | $27.92 | $57.41 | 2,444,500 | — | — |
| 2026-03-31 | $27.43 | $56.40 | 4,530,800 | — | — |
| 2026-03-30 | $26.79 | $55.09 | 2,557,000 | — | — |
| 2026-03-27 | $26.70 | $54.90 | 1,973,400 | — | — |
| 2026-03-26 | $27.46 | $56.47 | 1,890,800 | — | — |
| 2026-03-25 | $27.60 | $56.75 | 2,337,700 | — | — |
| 2026-03-24 | $27.40 | $56.34 | 2,934,400 | — | — |
| 2026-03-23 | $26.87 | $55.25 | 3,507,200 | — | — |
| 2026-03-20 | $26.14 | $53.75 | 9,223,400 | — | — |
| 2026-03-19 | $26.41 | $54.31 | 2,653,700 | — | — |
| 2026-03-18 | $26.20 | $53.87 | 2,860,900 | — | — |
| 2026-03-17 | $26.47 | $54.43 | 2,622,600 | — | — |
| 2026-03-16 | $26.35 | $54.18 | 1,992,300 | — | — |
| 2026-03-13 | $26.23 | $53.94 | 3,081,600 | — | — |
| 2026-03-12 | $26.42 | $54.33 | 2,560,200 | — | — |
| 2026-03-11 | $26.77 | $55.05 | 2,890,500 | — | — |
| 2026-03-10 | $26.96 | $55.44 | 2,532,700 | — | — |
| 2026-03-09 | $27.11 | $55.75 | 3,414,600 | — | — |
| 2026-03-06 | $27.30 | $56.14 | 2,471,200 | — | — |
| 2026-03-05 | $28.00 | $57.58 | 2,464,200 | — | — |
| 2026-03-04 | $28.58 | $58.77 | 2,628,400 | — | — |
| 2026-03-03 | $28.68 | $58.97 | 3,428,700 | — | — |
| 2026-03-02 | $29.04 | $59.71 | 3,152,400 | — | — |
| 2026-02-27 | $28.45 | $58.50 | 4,547,900 | — | — |
| 2026-02-26 | $30.58 | $62.12 | 3,237,400 | — | — |
| 2026-02-25 | $30.44 | $61.84 | 3,341,500 | — | — |
| 2026-02-24 | $29.86 | $60.66 | 2,825,800 | — | — |
| 2026-02-23 | $30.07 | $61.08 | 3,255,200 | — | — |
| 2026-02-20 | $31.76 | $64.52 | 3,073,200 | — | — |
| 2026-02-19 | $31.19 | $63.36 | 2,594,600 | — | — |
| 2026-02-18 | $31.24 | $63.46 | 3,434,400 | — | — |
| 2026-02-17 | $31.30 | $63.58 | 2,697,800 | — | — |
| 2026-02-13 | $31.49 | $63.97 | 3,291,500 | — | — |
| 2026-02-12 | $31.25 | $63.48 | 4,149,300 | — | — |
| 2026-02-11 | $31.63 | $64.25 | 2,035,300 | — | — |
| 2026-02-10 | $32.02 | $65.05 | 2,382,300 | — | — |
| 2026-02-09 | $32.42 | $65.86 | 2,421,600 | — | — |
| 2026-02-06 | $32.07 | $65.15 | 2,745,900 | — | — |
| 2026-02-05 | $31.24 | $63.46 | 3,445,400 | — | — |
| 2026-02-04 | $31.14 | $63.26 | 3,483,700 | — | — |
| 2026-02-03 | $30.44 | $61.84 | 2,752,600 | — | — |
| 2026-02-02 | $29.69 | $60.31 | 2,396,900 | — | — |
| 2026-01-30 | $29.44 | $59.80 | 2,712,300 | — | — |
| 2026-01-29 | $29.04 | $58.99 | 3,754,900 | — | — |
| 2026-01-28 | $28.96 | $58.83 | 2,595,300 | — | — |
| 2026-01-27 | $28.96 | $58.83 | 3,104,900 | — | — |
| 2026-01-26 | $28.87 | $58.65 | 3,248,300 | — | — |
| 2026-01-23 | $28.88 | $58.67 | 8,058,200 | — | — |
| 2026-01-22 | $29.67 | $60.27 | 4,040,500 | — | — |
| 2026-01-21 | $29.70 | $60.33 | 3,750,800 | — | — |
| 2026-01-20 | $28.35 | $57.59 | 1,834,400 | — | — |
| 2026-01-16 | $28.91 | $58.73 | 1,795,500 | — | — |
| 2026-01-15 | $29.25 | $59.42 | 1,914,100 | — | — |
| 2026-01-14 | $28.41 | $57.71 | 2,320,200 | — | — |
| 2026-01-13 | $28.29 | $57.47 | 2,046,600 | — | — |
| 2026-01-12 | $28.61 | $58.12 | 1,577,200 | — | — |
| 2026-01-09 | $29.05 | $59.01 | 1,469,100 | — | — |
| 2026-01-08 | $29.36 | $59.64 | 1,895,000 | — | — |
| 2026-01-07 | $28.90 | $58.71 | 2,190,400 | — | — |
| 2026-01-06 | $28.99 | $58.89 | 2,531,100 | — | — |
| 2026-01-05 | $28.78 | $58.46 | 2,539,300 | — | — |
| 2026-01-02 | $28.19 | $57.27 | 2,289,600 | — | — |