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
- 1991-08-27 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 | — | — | — | $33.11 | 22,801 |
| 2026-09-03 | — | — | — | $33.18 | 30,394 |
| 2026-09-02 | — | — | — | $32.12 | 42,840 |
| 2026-09-01 | — | — | — | $32.00 | 23,524 |
| 2026-08-31 | — | — | — | $33.16 | 44,836 |
| 2026-08-28 | — | — | — | $34.60 | 29,474 |
| 2026-08-27 | $34.41 | $34.93 | 575,600 | $34.08 | 37,488 |
| 2026-08-26 | $33.90 | $34.41 | 1,898,500 | $35.70 | 73,976 |
| 2026-08-25 | $35.23 | $35.76 | 1,166,000 | $34.79 | 56,890 |
| 2026-08-24 | $35.05 | $35.57 | 2,693,600 | $32.44 | 168,770 |
| 2026-08-21 | $32.22 | $32.70 | 2,370,100 | $29.39 | 172,855 |
| 2026-08-20 | $28.76 | $29.19 | 690,100 | $28.46 | 26,985 |
| 2026-08-19 | $28.75 | $29.18 | 909,000 | $29.24 | 37,684 |
| 2026-08-18 | $29.17 | $29.61 | 979,800 | $28.83 | 18,541 |
| 2026-08-17 | $29.29 | $29.73 | 850,800 | $29.46 | 30,794 |
| 2026-08-14 | $29.49 | $29.93 | 746,500 | $28.80 | 47,182 |
| 2026-08-13 | $28.65 | $29.08 | 1,116,600 | $29.65 | 56,239 |
| 2026-08-12 | $28.91 | $29.34 | 1,476,400 | $27.37 | 48,102 |
| 2026-08-11 | $26.97 | $27.37 | 1,938,200 | $27.07 | 31,258 |
| 2026-08-10 | $27.18 | $27.59 | 1,050,900 | $27.85 | 72,002 |
| 2026-08-07 | $27.90 | $28.32 | 1,765,800 | $29.29 | 68,510 |
| 2026-08-06 | $29.18 | $29.62 | 1,879,200 | $28.62 | 79,902 |
| 2026-08-05 | $29.78 | $30.23 | 976,900 | $31.38 | 44,087 |
| 2026-08-04 | $31.00 | $31.46 | 879,300 | $30.55 | 38,773 |
| 2026-08-03 | $30.24 | $30.69 | 466,500 | $29.85 | 22,370 |
| 2026-07-31 | $29.77 | $30.22 | 603,200 | $29.51 | 29,629 |
| 2026-07-30 | $29.16 | $29.60 | 1,053,700 | $29.86 | 45,783 |
| 2026-07-29 | $29.06 | $29.49 | 831,200 | $29.58 | 28,761 |
| 2026-07-28 | $30.04 | $30.49 | 539,100 | $30.57 | 26,153 |
| 2026-07-27 | $30.40 | $30.85 | 700,900 | $29.83 | 45,092 |
| 2026-07-24 | $29.54 | $29.98 | 832,300 | $30.47 | 50,591 |
| 2026-07-23 | $30.16 | $30.61 | 1,739,100 | $32.71 | 99,571 |
| 2026-07-22 | $32.56 | $33.05 | 568,000 | $32.50 | 36,017 |
| 2026-07-21 | $32.53 | $33.02 | 512,100 | $32.45 | 18,979 |
| 2026-07-20 | $31.96 | $32.44 | 479,900 | $32.59 | 35,513 |
| 2026-07-17 | $32.09 | $32.57 | 578,100 | — | — |
| 2026-07-16 | $32.52 | $33.01 | 1,074,000 | — | — |
| 2026-07-15 | $32.79 | $33.28 | 991,300 | — | — |
| 2026-07-14 | $31.86 | $32.34 | 1,543,900 | — | — |
| 2026-07-13 | $32.67 | $33.16 | 517,900 | — | — |
| 2026-07-10 | $34.07 | $34.58 | 971,500 | — | — |
| 2026-07-09 | $34.07 | $34.58 | 585,900 | — | — |
| 2026-07-08 | $32.16 | $32.64 | 1,878,900 | — | — |
| 2026-07-07 | $35.44 | $35.97 | 772,900 | — | — |
| 2026-07-06 | $35.27 | $35.80 | 1,076,700 | — | — |
| 2026-07-02 | $35.59 | $36.12 | 1,151,800 | — | — |
| 2026-07-01 | $35.53 | $36.06 | 1,536,300 | — | — |
| 2026-06-30 | $34.57 | $35.09 | 1,565,700 | — | — |
| 2026-06-29 | $33.32 | $33.82 | 1,389,200 | — | — |
| 2026-06-26 | $32.52 | $33.01 | 1,322,600 | — | — |
| 2026-06-25 | $33.28 | $33.78 | 1,195,200 | — | — |
| 2026-06-24 | $32.43 | $32.92 | 1,437,000 | — | — |
| 2026-06-23 | $32.38 | $32.86 | 1,165,200 | — | — |
| 2026-06-22 | $31.51 | $31.98 | 868,500 | — | — |
| 2026-06-18 | $31.72 | $32.19 | 1,380,100 | — | — |
| 2026-06-17 | $30.44 | $30.90 | 1,751,300 | — | — |
| 2026-06-16 | $30.89 | $31.35 | 1,502,500 | — | — |
| 2026-06-15 | $32.24 | $32.72 | 576,000 | — | — |
| 2026-06-12 | $31.25 | $31.72 | 522,500 | — | — |
| 2026-06-11 | $30.75 | $31.21 | 1,648,300 | — | — |
| 2026-06-10 | $29.04 | $29.47 | 2,563,600 | — | — |
| 2026-06-09 | $32.07 | $32.55 | 570,800 | — | — |
| 2026-06-08 | $31.23 | $31.70 | 583,600 | — | — |
| 2026-06-05 | $31.95 | $32.43 | 572,800 | — | — |
| 2026-06-04 | $32.15 | $32.63 | 648,200 | — | — |
| 2026-06-03 | $31.84 | $32.32 | 683,100 | — | — |
| 2026-06-02 | $31.06 | $31.52 | 999,200 | — | — |
| 2026-06-01 | $30.96 | $31.42 | 815,600 | — | — |
| 2026-05-29 | $31.24 | $31.71 | 959,100 | — | — |
| 2026-05-28 | $32.15 | $32.63 | 870,400 | — | — |
| 2026-05-27 | $33.41 | $33.91 | 603,000 | — | — |
| 2026-05-26 | $34.62 | $35.14 | 560,600 | — | — |
| 2026-05-22 | $33.79 | $34.30 | 500,200 | — | — |
| 2026-05-21 | $33.44 | $33.94 | 503,400 | — | — |
| 2026-05-20 | $33.28 | $33.78 | 720,500 | — | — |
| 2026-05-19 | $31.93 | $32.41 | 806,800 | — | — |
| 2026-05-18 | $33.37 | $33.87 | 556,000 | — | — |
| 2026-05-15 | $33.00 | $33.49 | 613,400 | — | — |
| 2026-05-14 | $32.78 | $33.27 | 536,400 | — | — |
| 2026-05-13 | $32.99 | $33.48 | 826,100 | — | — |
| 2026-05-12 | $33.57 | $34.07 | 913,000 | — | — |
| 2026-05-11 | $34.65 | $35.17 | 897,100 | — | — |
| 2026-05-08 | $33.54 | $34.04 | 691,500 | — | — |
| 2026-05-07 | $32.88 | $33.37 | 1,817,300 | — | — |
| 2026-05-06 | $33.44 | $33.94 | 818,900 | — | — |
| 2026-05-05 | $33.41 | $33.91 | 500,600 | — | — |
| 2026-05-04 | $32.61 | $33.10 | 432,700 | — | — |
| 2026-05-01 | $32.36 | $32.84 | 498,400 | — | — |
| 2026-04-30 | $32.78 | $33.27 | 1,004,800 | — | — |
| 2026-04-29 | $32.28 | $32.76 | 511,600 | — | — |
| 2026-04-28 | $32.25 | $32.73 | 897,400 | — | — |
| 2026-04-27 | $32.02 | $32.50 | 476,500 | — | — |
| 2026-04-24 | $31.86 | $32.34 | 650,100 | — | — |
| 2026-04-23 | $31.73 | $32.20 | 936,800 | — | — |
| 2026-04-22 | $30.39 | $30.84 | 538,600 | — | — |
| 2026-04-21 | $30.60 | $31.06 | 533,100 | — | — |
| 2026-04-20 | $30.71 | $31.17 | 575,500 | — | — |
| 2026-04-17 | $30.54 | $31.00 | 461,200 | — | — |
| 2026-04-16 | $29.99 | $30.44 | 456,500 | — | — |
| 2026-04-15 | $29.32 | $29.76 | 623,700 | — | — |
| 2026-04-14 | $29.69 | $30.13 | 780,200 | — | — |
| 2026-04-13 | $29.61 | $30.05 | 720,300 | — | — |
| 2026-04-10 | $28.69 | $29.12 | 409,800 | — | — |
| 2026-04-09 | $28.44 | $28.87 | 913,500 | — | — |
| 2026-04-08 | $28.03 | $28.45 | 1,521,800 | — | — |
| 2026-04-07 | $27.66 | $28.07 | 906,800 | — | — |
| 2026-04-06 | $26.58 | $26.98 | 665,300 | — | — |
| 2026-04-02 | $27.19 | $27.60 | 1,418,900 | — | — |
| 2026-04-01 | $26.02 | $26.41 | 431,700 | — | — |
| 2026-03-31 | $25.38 | $25.76 | 810,700 | — | — |
| 2026-03-30 | $25.05 | $25.42 | 497,600 | — | — |
| 2026-03-27 | $25.21 | $25.59 | 969,400 | — | — |
| 2026-03-26 | $25.28 | $25.66 | 853,000 | — | — |
| 2026-03-25 | $25.60 | $25.98 | 776,200 | — | — |
| 2026-03-24 | $26.22 | $26.61 | 536,100 | — | — |
| 2026-03-23 | $25.92 | $26.31 | 611,400 | — | — |
| 2026-03-20 | $25.44 | $25.82 | 1,320,600 | — | — |
| 2026-03-19 | $25.80 | $26.19 | 573,000 | — | — |
| 2026-03-18 | $25.85 | $26.24 | 572,300 | — | — |
| 2026-03-17 | $26.17 | $26.56 | 931,500 | — | — |
| 2026-03-16 | $25.80 | $26.19 | 713,400 | — | — |
| 2026-03-13 | $25.87 | $26.26 | 601,900 | — | — |
| 2026-03-12 | $25.98 | $26.37 | 790,800 | — | — |
| 2026-03-11 | $26.18 | $26.57 | 428,800 | — | — |
| 2026-03-10 | $26.40 | $26.80 | 1,283,300 | — | — |
| 2026-03-09 | $26.69 | $27.09 | 973,700 | — | — |
| 2026-03-06 | $25.33 | $25.71 | 1,111,000 | — | — |
| 2026-03-05 | $25.15 | $25.53 | 966,700 | — | — |
| 2026-03-04 | $26.46 | $26.86 | 742,300 | — | — |
| 2026-03-03 | $26.60 | $27.00 | 606,600 | — | — |
| 2026-03-02 | $27.17 | $27.58 | 901,300 | — | — |
| 2026-02-27 | $26.53 | $26.93 | 866,900 | — | — |
| 2026-02-26 | $26.40 | $26.80 | 585,800 | — | — |
| 2026-02-25 | $25.93 | $26.32 | 595,400 | — | — |
| 2026-02-24 | $25.43 | $25.81 | 917,300 | — | — |
| 2026-02-23 | $25.12 | $25.50 | 850,900 | — | — |
| 2026-02-20 | $25.37 | $25.75 | 1,721,700 | — | — |
| 2026-02-19 | $25.27 | $25.65 | 793,100 | — | — |
| 2026-02-18 | $25.13 | $25.51 | 1,659,600 | — | — |
| 2026-02-17 | $24.78 | $25.15 | 1,061,400 | — | — |
| 2026-02-13 | $24.31 | $24.67 | 692,200 | — | — |
| 2026-02-12 | $24.34 | $24.70 | 951,800 | — | — |
| 2026-02-11 | $24.87 | $25.24 | 1,100,400 | — | — |
| 2026-02-10 | $24.74 | $25.11 | 1,824,400 | — | — |
| 2026-02-09 | $25.18 | $25.56 | 1,989,500 | — | — |
| 2026-02-06 | $25.63 | $26.01 | 2,567,000 | — | — |
| 2026-02-05 | $22.94 | $23.28 | 3,456,300 | — | — |
| 2026-02-04 | $21.96 | $22.29 | 885,600 | — | — |
| 2026-02-03 | $22.09 | $22.42 | 912,600 | — | — |
| 2026-02-02 | $21.63 | $21.95 | 839,200 | — | — |
| 2026-01-30 | $21.45 | $21.77 | 773,000 | — | — |
| 2026-01-29 | $21.09 | $21.41 | 554,500 | — | — |
| 2026-01-28 | $20.98 | $21.29 | 622,300 | — | — |
| 2026-01-27 | $21.33 | $21.65 | 325,200 | — | — |
| 2026-01-26 | $21.50 | $21.82 | 401,500 | — | — |
| 2026-01-23 | $21.13 | $21.45 | 1,107,800 | — | — |
| 2026-01-22 | $21.79 | $22.12 | 1,210,700 | — | — |
| 2026-01-21 | $21.27 | $21.59 | 695,000 | — | — |
| 2026-01-20 | $21.18 | $21.50 | 724,600 | — | — |
| 2026-01-16 | $21.43 | $21.75 | 796,700 | — | — |
| 2026-01-15 | $21.54 | $21.86 | 700,900 | — | — |
| 2026-01-14 | $21.39 | $21.71 | 863,400 | — | — |
| 2026-01-13 | $21.35 | $21.67 | 589,200 | — | — |
| 2026-01-12 | $21.91 | $22.24 | 569,400 | — | — |
| 2026-01-09 | $21.37 | $21.69 | 573,100 | — | — |
| 2026-01-08 | $21.46 | $21.78 | 481,500 | — | — |
| 2026-01-07 | $21.22 | $21.54 | 855,900 | — | — |
| 2026-01-06 | $21.49 | $21.81 | 1,457,200 | — | — |
| 2026-01-05 | $20.22 | $20.52 | 1,123,400 | — | — |
| 2026-01-02 | $20.06 | $20.36 | 816,700 | — | — |