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
- 1991-07-12 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 | — | — | — | $32.19 | 7,485 |
| 2026-09-03 | — | — | — | $33.05 | 7,754 |
| 2026-09-02 | — | — | — | $32.72 | 3,226 |
| 2026-09-01 | — | — | — | $32.79 | 13,016 |
| 2026-08-31 | — | — | — | $33.64 | 6,483 |
| 2026-08-28 | — | — | — | $33.49 | 12,692 |
| 2026-08-27 | $33.34 | $69.52 | 207,900 | $34.16 | 9,681 |
| 2026-08-26 | $35.21 | $73.42 | 218,200 | $35.50 | 6,276 |
| 2026-08-25 | $35.43 | $73.88 | 149,900 | $35.78 | 5,291 |
| 2026-08-24 | $36.12 | $75.31 | 138,200 | $35.87 | 4,041 |
| 2026-08-21 | $35.83 | $74.71 | 213,900 | $34.69 | 8,503 |
| 2026-08-20 | $34.38 | $71.69 | 187,200 | $33.02 | 9,239 |
| 2026-08-19 | $33.79 | $70.46 | 284,700 | $35.14 | 9,399 |
| 2026-08-18 | $34.96 | $72.90 | 146,200 | $35.34 | 8,988 |
| 2026-08-17 | $34.99 | $72.96 | 194,900 | $35.03 | 9,713 |
| 2026-08-14 | $35.31 | $73.62 | 252,000 | $34.43 | 12,858 |
| 2026-08-13 | $34.75 | $72.46 | 266,500 | $36.92 | 12,933 |
| 2026-08-12 | $36.47 | $76.04 | 248,500 | $35.57 | 13,556 |
| 2026-08-11 | $35.84 | $74.73 | 259,200 | $35.74 | 15,631 |
| 2026-08-10 | $35.82 | $74.69 | 364,300 | $35.49 | 20,119 |
| 2026-08-07 | $35.69 | $74.42 | 240,800 | $35.08 | 8,047 |
| 2026-08-06 | $35.50 | $74.02 | 296,100 | $35.66 | 20,174 |
| 2026-08-05 | $35.75 | $74.54 | 575,300 | $34.05 | 43,515 |
| 2026-08-04 | $34.85 | $72.67 | 359,400 | $36.02 | 12,817 |
| 2026-08-03 | $36.08 | $75.23 | 260,600 | $36.19 | 15,830 |
| 2026-07-31 | $35.94 | $74.94 | 173,800 | $36.04 | 12,276 |
| 2026-07-30 | $36.00 | $75.06 | 253,300 | $36.35 | 15,312 |
| 2026-07-29 | $36.39 | $75.88 | 194,600 | $35.91 | 15,092 |
| 2026-07-28 | $36.08 | $75.23 | 224,700 | $35.88 | 15,308 |
| 2026-07-27 | $35.34 | $73.69 | 235,300 | $34.80 | 9,689 |
| 2026-07-24 | $34.09 | $71.08 | 129,900 | $33.66 | 8,524 |
| 2026-07-23 | $33.72 | $70.31 | 163,400 | $34.18 | 14,493 |
| 2026-07-22 | $34.82 | $72.60 | 202,100 | $35.09 | 11,223 |
| 2026-07-21 | $35.34 | $73.69 | 283,400 | $34.17 | 14,296 |
| 2026-07-20 | $34.22 | $71.35 | 238,400 | $35.91 | 13,771 |
| 2026-07-17 | $35.91 | $74.88 | 272,300 | — | — |
| 2026-07-16 | $36.36 | $75.81 | 225,700 | — | — |
| 2026-07-15 | $35.29 | $73.58 | 298,300 | — | — |
| 2026-07-14 | $35.68 | $74.40 | 196,100 | — | — |
| 2026-07-13 | $35.99 | $75.04 | 258,700 | — | — |
| 2026-07-10 | $35.71 | $74.46 | 411,300 | — | — |
| 2026-07-09 | $35.09 | $73.17 | 253,800 | — | — |
| 2026-07-08 | $34.16 | $71.23 | 195,800 | — | — |
| 2026-07-07 | $35.42 | $73.85 | 246,900 | — | — |
| 2026-07-06 | $35.65 | $74.33 | 310,200 | — | — |
| 2026-07-02 | $36.50 | $76.11 | 384,000 | — | — |
| 2026-07-01 | $35.94 | $74.94 | 301,000 | — | — |
| 2026-06-30 | $35.90 | $74.86 | 292,600 | — | — |
| 2026-06-29 | $36.35 | $75.79 | 509,800 | — | — |
| 2026-06-26 | $36.86 | $76.86 | 772,600 | — | — |
| 2026-06-25 | $34.01 | $70.91 | 299,100 | — | — |
| 2026-06-24 | $33.85 | $70.58 | 328,400 | — | — |
| 2026-06-23 | $33.28 | $69.00 | 251,300 | — | — |
| 2026-06-22 | $33.38 | $69.20 | 279,700 | — | — |
| 2026-06-18 | $34.16 | $70.82 | 417,800 | — | — |
| 2026-06-17 | $33.46 | $69.37 | 272,000 | — | — |
| 2026-06-16 | $32.81 | $68.02 | 794,100 | — | — |
| 2026-06-15 | $32.29 | $66.94 | 609,500 | — | — |
| 2026-06-12 | $34.04 | $70.57 | 355,900 | — | — |
| 2026-06-11 | $34.33 | $71.17 | 379,600 | — | — |
| 2026-06-10 | $32.48 | $67.34 | 457,300 | — | — |
| 2026-06-09 | $31.52 | $65.35 | 349,300 | — | — |
| 2026-06-08 | $30.00 | $62.20 | 466,400 | — | — |
| 2026-06-05 | $29.44 | $61.03 | 325,600 | — | — |
| 2026-06-04 | $29.08 | $60.29 | 258,900 | — | — |
| 2026-06-03 | $28.73 | $59.56 | 222,500 | — | — |
| 2026-06-02 | $29.57 | $61.30 | 565,000 | — | — |
| 2026-06-01 | $31.39 | $65.08 | 264,600 | — | — |
| 2026-05-29 | $31.38 | $65.06 | 186,200 | — | — |
| 2026-05-28 | $31.22 | $64.73 | 260,300 | — | — |
| 2026-05-27 | $31.06 | $64.39 | 237,000 | — | — |
| 2026-05-26 | $30.38 | $62.98 | 545,500 | — | — |
| 2026-05-22 | $30.37 | $62.96 | 253,700 | — | — |
| 2026-05-21 | $30.32 | $62.86 | 645,700 | — | — |
| 2026-05-20 | $29.95 | $62.09 | 665,500 | — | — |
| 2026-05-19 | $29.59 | $61.35 | 642,800 | — | — |
| 2026-05-18 | $29.80 | $61.78 | 730,900 | — | — |
| 2026-05-15 | $29.79 | $61.76 | 391,600 | — | — |
| 2026-05-14 | $31.02 | $64.31 | 708,300 | — | — |
| 2026-05-13 | $28.65 | $59.40 | 796,400 | — | — |
| 2026-05-12 | $29.64 | $61.45 | 971,600 | — | — |
| 2026-05-11 | $29.07 | $60.27 | 479,800 | — | — |
| 2026-05-08 | $28.38 | $58.84 | 509,100 | — | — |
| 2026-05-07 | $28.29 | $58.65 | 918,400 | — | — |
| 2026-05-06 | $27.16 | $56.31 | 861,800 | — | — |
| 2026-05-05 | $28.15 | $58.36 | 415,200 | — | — |
| 2026-05-04 | $26.68 | $55.31 | 603,300 | — | — |
| 2026-05-01 | $26.94 | $55.85 | 330,100 | — | — |
| 2026-04-30 | $27.78 | $57.59 | 261,100 | — | — |
| 2026-04-29 | $27.32 | $56.64 | 318,400 | — | — |
| 2026-04-28 | $27.59 | $57.20 | 183,100 | — | — |
| 2026-04-27 | $27.56 | $57.14 | 362,200 | — | — |
| 2026-04-24 | $28.31 | $58.69 | 175,300 | — | — |
| 2026-04-23 | $28.08 | $58.22 | 189,300 | — | — |
| 2026-04-22 | $29.28 | $60.70 | 190,200 | — | — |
| 2026-04-21 | $28.28 | $58.63 | 302,600 | — | — |
| 2026-04-20 | $29.32 | $60.79 | 313,600 | — | — |
| 2026-04-17 | $29.65 | $61.47 | 505,600 | — | — |
| 2026-04-16 | $27.97 | $57.99 | 572,100 | — | — |
| 2026-04-15 | $27.68 | $57.39 | 387,200 | — | — |
| 2026-04-14 | $26.58 | $55.11 | 296,300 | — | — |
| 2026-04-13 | $25.66 | $53.20 | 389,000 | — | — |
| 2026-04-10 | $25.83 | $53.55 | 349,800 | — | — |
| 2026-04-09 | $26.80 | $55.56 | 286,600 | — | — |
| 2026-04-08 | $26.77 | $55.50 | 314,800 | — | — |
| 2026-04-07 | $26.83 | $55.62 | 241,400 | — | — |
| 2026-04-06 | $27.59 | $57.20 | 327,100 | — | — |
| 2026-04-02 | $25.50 | $52.87 | 508,400 | — | — |
| 2026-04-01 | $27.07 | $56.12 | 340,200 | — | — |
| 2026-03-31 | $26.24 | $54.40 | 266,100 | — | — |
| 2026-03-30 | $26.00 | $53.90 | 389,700 | — | — |
| 2026-03-27 | $25.18 | $52.20 | 443,300 | — | — |
| 2026-03-26 | $26.06 | $54.03 | 313,600 | — | — |
| 2026-03-25 | $26.49 | $54.92 | 393,500 | — | — |
| 2026-03-24 | $27.31 | $56.62 | 240,500 | — | — |
| 2026-03-23 | $27.26 | $56.52 | 392,700 | — | — |
| 2026-03-20 | $28.42 | $58.92 | 507,400 | — | — |
| 2026-03-19 | $29.20 | $60.54 | 365,200 | — | — |
| 2026-03-18 | $28.24 | $58.55 | 396,800 | — | — |
| 2026-03-17 | $28.65 | $59.00 | 243,700 | — | — |
| 2026-03-16 | $27.65 | $56.94 | 329,400 | — | — |
| 2026-03-13 | $27.93 | $57.52 | 313,900 | — | — |
| 2026-03-12 | $28.12 | $57.91 | 355,100 | — | — |
| 2026-03-11 | $29.49 | $60.73 | 486,700 | — | — |
| 2026-03-10 | $29.11 | $59.95 | 391,700 | — | — |
| 2026-03-09 | $30.86 | $63.55 | 545,400 | — | — |
| 2026-03-06 | $31.58 | $65.04 | 338,300 | — | — |
| 2026-03-05 | $32.29 | $66.50 | 358,200 | — | — |
| 2026-03-04 | $31.22 | $64.30 | 397,300 | — | — |
| 2026-03-03 | $30.92 | $63.68 | 351,200 | — | — |
| 2026-03-02 | $30.28 | $62.36 | 383,200 | — | — |
| 2026-02-27 | $30.96 | $63.76 | 345,500 | — | — |
| 2026-02-26 | $31.32 | $64.50 | 501,200 | — | — |
| 2026-02-25 | $30.69 | $63.20 | 983,100 | — | — |
| 2026-02-24 | $30.64 | $63.10 | 709,200 | — | — |
| 2026-02-23 | $30.68 | $63.18 | 634,400 | — | — |
| 2026-02-20 | $32.33 | $66.58 | 403,200 | — | — |
| 2026-02-19 | $33.62 | $69.24 | 215,900 | — | — |
| 2026-02-18 | $34.02 | $70.06 | 423,700 | — | — |
| 2026-02-17 | $32.96 | $67.88 | 318,700 | — | — |
| 2026-02-13 | $31.73 | $65.35 | 326,100 | — | — |
| 2026-02-12 | $33.16 | $68.29 | 606,700 | — | — |
| 2026-02-11 | $34.69 | $71.44 | 349,700 | — | — |
| 2026-02-10 | $34.98 | $72.04 | 232,300 | — | — |
| 2026-02-09 | $35.76 | $73.65 | 336,200 | — | — |
| 2026-02-06 | $36.00 | $74.14 | 287,800 | — | — |
| 2026-02-05 | $35.25 | $72.60 | 422,700 | — | — |
| 2026-02-04 | $35.21 | $72.51 | 502,600 | — | — |
| 2026-02-03 | $34.85 | $71.77 | 366,200 | — | — |
| 2026-02-02 | $35.30 | $72.70 | 671,000 | — | — |
| 2026-01-30 | $34.39 | $70.82 | 336,400 | — | — |
| 2026-01-29 | $34.30 | $70.64 | 419,200 | — | — |
| 2026-01-28 | $34.05 | $70.12 | 302,300 | — | — |
| 2026-01-27 | $34.04 | $70.10 | 270,000 | — | — |
| 2026-01-26 | $34.29 | $70.62 | 310,300 | — | — |
| 2026-01-23 | $35.14 | $72.37 | 288,900 | — | — |
| 2026-01-22 | $35.14 | $72.37 | 373,000 | — | — |
| 2026-01-21 | $36.67 | $75.52 | 418,100 | — | — |
| 2026-01-20 | $36.80 | $75.79 | 318,600 | — | — |
| 2026-01-16 | $37.83 | $77.91 | 309,900 | — | — |
| 2026-01-15 | $38.57 | $79.43 | 717,300 | — | — |
| 2026-01-14 | $38.81 | $79.93 | 448,600 | — | — |
| 2026-01-13 | $37.51 | $77.25 | 385,900 | — | — |
| 2026-01-12 | $37.28 | $76.78 | 568,100 | — | — |
| 2026-01-09 | $36.23 | $74.61 | 406,400 | — | — |
| 2026-01-08 | $36.87 | $75.93 | 432,700 | — | — |
| 2026-01-07 | $36.04 | $74.22 | 416,600 | — | — |
| 2026-01-06 | $36.24 | $74.63 | 820,100 | — | — |
| 2026-01-05 | $34.57 | $71.20 | 423,000 | — | — |
| 2026-01-02 | $33.22 | $68.41 | 436,100 | — | — |