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
- 1987-01-13 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 | — | — | — | $28.44 | 46,698 |
| 2026-09-03 | — | — | — | $28.61 | 40,450 |
| 2026-09-02 | — | — | — | $27.92 | 70,977 |
| 2026-09-01 | — | — | — | $27.78 | 76,766 |
| 2026-08-31 | — | — | — | $27.98 | 84,539 |
| 2026-08-28 | — | — | — | $27.87 | 63,234 |
| 2026-08-27 | $27.71 | $53.54 | 1,224,000 | $27.61 | 49,399 |
| 2026-08-26 | $28.12 | $53.95 | 887,500 | $28.04 | 33,439 |
| 2026-08-25 | $28.00 | $53.72 | 797,200 | $28.13 | 39,746 |
| 2026-08-24 | $28.23 | $54.16 | 761,200 | $28.61 | 33,986 |
| 2026-08-21 | $28.52 | $54.71 | 1,133,900 | $28.68 | 48,851 |
| 2026-08-20 | $28.22 | $54.14 | 1,065,100 | $28.39 | 57,726 |
| 2026-08-19 | $28.46 | $54.60 | 1,597,400 | $29.34 | 105,215 |
| 2026-08-18 | $29.36 | $56.33 | 1,024,100 | $29.61 | 40,270 |
| 2026-08-17 | $29.54 | $56.67 | 894,000 | $29.60 | 42,575 |
| 2026-08-14 | $29.70 | $56.98 | 655,600 | $29.52 | 48,464 |
| 2026-08-13 | $29.39 | $56.38 | 1,180,700 | $29.38 | 85,766 |
| 2026-08-12 | $29.21 | $56.04 | 1,212,000 | $29.10 | 70,396 |
| 2026-08-11 | $29.04 | $55.71 | 826,600 | $29.03 | 47,124 |
| 2026-08-10 | $28.93 | $55.50 | 1,490,500 | $28.65 | 77,103 |
| 2026-08-07 | $28.67 | $55.00 | 971,400 | $28.84 | 51,379 |
| 2026-08-06 | $29.06 | $55.75 | 1,030,300 | $29.23 | 55,604 |
| 2026-08-05 | $29.05 | $55.73 | 977,200 | $29.25 | 41,963 |
| 2026-08-04 | $29.21 | $56.04 | 1,348,200 | $29.05 | 90,366 |
| 2026-08-03 | $28.99 | $55.62 | 1,357,900 | $28.68 | 68,850 |
| 2026-07-31 | $28.93 | $55.50 | 1,294,300 | $28.98 | 56,688 |
| 2026-07-30 | $28.79 | $55.23 | 3,680,600 | $29.13 | 126,794 |
| 2026-07-29 | $28.91 | $55.46 | 1,783,300 | $29.04 | 112,874 |
| 2026-07-28 | $29.29 | $56.19 | 1,480,300 | $28.89 | 94,077 |
| 2026-07-27 | $28.78 | $55.21 | 1,480,700 | $28.85 | 79,700 |
| 2026-07-24 | $28.82 | $55.29 | 1,637,900 | $28.90 | 82,529 |
| 2026-07-23 | $28.85 | $55.35 | 2,493,600 | $28.79 | 81,895 |
| 2026-07-22 | $28.86 | $55.37 | 2,747,500 | $28.03 | 114,241 |
| 2026-07-21 | $27.64 | $53.03 | 2,039,500 | $27.52 | 73,273 |
| 2026-07-20 | $27.43 | $52.62 | 1,768,300 | $27.42 | 89,547 |
| 2026-07-17 | $27.44 | $52.64 | 1,246,900 | — | — |
| 2026-07-16 | $27.84 | $53.41 | 1,566,800 | — | — |
| 2026-07-15 | $27.07 | $51.93 | 1,198,900 | — | — |
| 2026-07-14 | $26.72 | $51.26 | 1,065,900 | — | — |
| 2026-07-13 | $26.64 | $51.11 | 824,300 | — | — |
| 2026-07-10 | $26.68 | $51.18 | 969,400 | — | — |
| 2026-07-09 | $26.55 | $50.93 | 1,102,600 | — | — |
| 2026-07-08 | $26.02 | $49.92 | 1,224,900 | — | — |
| 2026-07-07 | $26.32 | $50.49 | 681,400 | — | — |
| 2026-07-06 | $26.50 | $50.84 | 849,200 | — | — |
| 2026-07-02 | $26.33 | $50.51 | 1,131,200 | — | — |
| 2026-07-01 | $26.69 | $51.20 | 1,248,900 | — | — |
| 2026-06-30 | $26.07 | $50.01 | 2,177,500 | — | — |
| 2026-06-29 | $26.11 | $50.09 | 1,765,800 | — | — |
| 2026-06-26 | $26.36 | $50.57 | 4,168,900 | — | — |
| 2026-06-25 | $26.54 | $50.92 | 1,063,800 | — | — |
| 2026-06-24 | $26.42 | $50.69 | 1,943,000 | — | — |
| 2026-06-23 | $26.23 | $50.32 | 1,667,600 | — | — |
| 2026-06-22 | $25.74 | $49.38 | 1,906,900 | — | — |
| 2026-06-18 | $25.20 | $48.34 | 3,470,100 | — | — |
| 2026-06-17 | $24.93 | $47.83 | 1,709,700 | — | — |
| 2026-06-16 | $25.35 | $48.63 | 1,445,400 | — | — |
| 2026-06-15 | $25.24 | $48.42 | 1,352,300 | — | — |
| 2026-06-12 | $25.50 | $48.92 | 1,173,100 | — | — |
| 2026-06-11 | $25.00 | $47.96 | 2,006,200 | — | — |
| 2026-06-10 | $24.76 | $47.50 | 1,553,700 | — | — |
| 2026-06-09 | $24.75 | $47.48 | 1,658,700 | — | — |
| 2026-06-08 | $24.49 | $46.98 | 2,979,600 | — | — |
| 2026-06-05 | $24.32 | $46.66 | 1,220,500 | — | — |
| 2026-06-04 | $24.30 | $46.62 | 1,186,700 | — | — |
| 2026-06-03 | $23.66 | $45.39 | 1,472,100 | — | — |
| 2026-06-02 | $24.00 | $46.04 | 2,374,300 | — | — |
| 2026-06-01 | $23.74 | $45.54 | 1,774,700 | — | — |
| 2026-05-29 | $23.98 | $46.00 | 1,543,800 | — | — |
| 2026-05-28 | $24.01 | $46.06 | 1,570,100 | — | — |
| 2026-05-27 | $24.20 | $46.04 | 2,087,300 | — | — |
| 2026-05-26 | $24.46 | $46.54 | 1,065,200 | — | — |
| 2026-05-22 | $24.11 | $45.87 | 785,800 | — | — |
| 2026-05-21 | $24.16 | $45.97 | 862,000 | — | — |
| 2026-05-20 | $24.13 | $45.91 | 1,146,300 | — | — |
| 2026-05-19 | $23.56 | $44.83 | 706,000 | — | — |
| 2026-05-18 | $23.66 | $45.02 | 1,024,900 | — | — |
| 2026-05-15 | $23.28 | $44.29 | 1,238,700 | — | — |
| 2026-05-14 | $23.36 | $44.44 | 949,800 | — | — |
| 2026-05-13 | $23.09 | $43.93 | 945,400 | — | — |
| 2026-05-12 | $23.36 | $44.44 | 947,800 | — | — |
| 2026-05-11 | $23.73 | $45.15 | 1,029,300 | — | — |
| 2026-05-08 | $24.05 | $45.76 | 1,058,300 | — | — |
| 2026-05-07 | $23.99 | $45.64 | 1,137,800 | — | — |
| 2026-05-06 | $24.28 | $46.20 | 818,100 | — | — |
| 2026-05-05 | $24.19 | $46.02 | 918,800 | — | — |
| 2026-05-04 | $23.90 | $45.47 | 907,700 | — | — |
| 2026-05-01 | $24.31 | $46.25 | 1,174,300 | — | — |
| 2026-04-30 | $24.28 | $46.20 | 1,258,100 | — | — |
| 2026-04-29 | $23.84 | $45.36 | 986,600 | — | — |
| 2026-04-28 | $24.18 | $46.00 | 1,110,900 | — | — |
| 2026-04-27 | $24.24 | $46.12 | 1,264,900 | — | — |
| 2026-04-24 | $23.41 | $44.54 | 1,964,300 | — | — |
| 2026-04-23 | $24.33 | $46.29 | 2,047,100 | — | — |
| 2026-04-22 | $23.67 | $45.03 | 2,875,000 | — | — |
| 2026-04-21 | $24.04 | $45.74 | 4,127,000 | — | — |
| 2026-04-20 | $23.53 | $44.77 | 1,134,000 | — | — |
| 2026-04-17 | $23.23 | $44.20 | 1,233,100 | — | — |
| 2026-04-16 | $22.74 | $43.27 | 1,174,000 | — | — |
| 2026-04-15 | $22.83 | $43.44 | 1,118,600 | — | — |
| 2026-04-14 | $22.76 | $43.30 | 1,159,400 | — | — |
| 2026-04-13 | $22.81 | $43.40 | 1,251,700 | — | — |
| 2026-04-10 | $22.64 | $43.07 | 912,200 | — | — |
| 2026-04-09 | $23.00 | $43.76 | 1,274,400 | — | — |
| 2026-04-08 | $22.57 | $42.94 | 1,510,300 | — | — |
| 2026-04-07 | $21.77 | $41.42 | 2,783,800 | — | — |
| 2026-04-06 | $22.03 | $41.91 | 874,300 | — | — |
| 2026-04-02 | $21.74 | $41.36 | 955,800 | — | — |
| 2026-04-01 | $21.58 | $41.06 | 893,600 | — | — |
| 2026-03-31 | $21.36 | $40.64 | 1,394,000 | — | — |
| 2026-03-30 | $20.85 | $39.67 | 1,045,300 | — | — |
| 2026-03-27 | $20.86 | $39.69 | 1,215,700 | — | — |
| 2026-03-26 | $21.18 | $40.30 | 1,071,400 | — | — |
| 2026-03-25 | $21.07 | $40.09 | 1,051,900 | — | — |
| 2026-03-24 | $21.03 | $40.01 | 1,291,300 | — | — |
| 2026-03-23 | $20.76 | $39.50 | 1,641,600 | — | — |
| 2026-03-20 | $20.57 | $39.14 | 3,926,500 | — | — |
| 2026-03-19 | $20.59 | $39.17 | 1,202,700 | — | — |
| 2026-03-18 | $20.46 | $38.93 | 1,914,600 | — | — |
| 2026-03-17 | $20.53 | $39.06 | 1,469,400 | — | — |
| 2026-03-16 | $20.57 | $39.14 | 1,478,200 | — | — |
| 2026-03-13 | $20.55 | $39.10 | 2,360,600 | — | — |
| 2026-03-12 | $20.84 | $39.65 | 3,503,900 | — | — |
| 2026-03-11 | $20.24 | $38.51 | 1,642,200 | — | — |
| 2026-03-10 | $20.39 | $38.79 | 1,424,000 | — | — |
| 2026-03-09 | $20.39 | $38.79 | 1,946,200 | — | — |
| 2026-03-06 | $20.66 | $39.31 | 1,675,500 | — | — |
| 2026-03-05 | $20.96 | $39.88 | 1,372,800 | — | — |
| 2026-03-04 | $21.26 | $40.45 | 2,051,000 | — | — |
| 2026-03-03 | $21.38 | $40.68 | 1,419,900 | — | — |
| 2026-03-02 | $21.44 | $40.79 | 1,290,500 | — | — |
| 2026-02-27 | $21.13 | $40.20 | 1,408,700 | — | — |
| 2026-02-26 | $22.19 | $42.22 | 1,055,900 | — | — |
| 2026-02-25 | $22.31 | $42.07 | 1,098,800 | — | — |
| 2026-02-24 | $21.90 | $41.29 | 1,127,200 | — | — |
| 2026-02-23 | $21.81 | $41.12 | 1,138,000 | — | — |
| 2026-02-20 | $22.73 | $42.86 | 972,600 | — | — |
| 2026-02-19 | $22.56 | $42.54 | 936,700 | — | — |
| 2026-02-18 | $22.48 | $42.39 | 716,400 | — | — |
| 2026-02-17 | $22.56 | $42.54 | 701,400 | — | — |
| 2026-02-13 | $22.43 | $42.29 | 549,900 | — | — |
| 2026-02-12 | $22.42 | $42.27 | 906,100 | — | — |
| 2026-02-11 | $22.72 | $42.84 | 913,800 | — | — |
| 2026-02-10 | $22.84 | $43.07 | 971,200 | — | — |
| 2026-02-09 | $23.16 | $43.67 | 925,100 | — | — |
| 2026-02-06 | $23.22 | $43.78 | 1,167,500 | — | — |
| 2026-02-05 | $22.89 | $43.16 | 1,526,700 | — | — |
| 2026-02-04 | $22.94 | $43.25 | 1,363,300 | — | — |
| 2026-02-03 | $22.83 | $43.05 | 1,362,200 | — | — |
| 2026-02-02 | $22.49 | $42.41 | 1,683,100 | — | — |
| 2026-01-30 | $22.12 | $41.71 | 1,892,200 | — | — |
| 2026-01-29 | $22.14 | $41.75 | 1,993,100 | — | — |
| 2026-01-28 | $21.88 | $41.26 | 2,655,900 | — | — |
| 2026-01-27 | $21.98 | $41.44 | 2,344,100 | — | — |
| 2026-01-26 | $20.89 | $39.39 | 1,845,700 | — | — |
| 2026-01-23 | $20.66 | $38.96 | 2,651,000 | — | — |
| 2026-01-22 | $21.60 | $40.73 | 2,495,900 | — | — |
| 2026-01-21 | $22.08 | $41.63 | 1,429,600 | — | — |
| 2026-01-20 | $21.02 | $39.63 | 940,000 | — | — |
| 2026-01-16 | $21.26 | $40.09 | 1,124,700 | — | — |
| 2026-01-15 | $21.44 | $40.43 | 1,049,300 | — | — |
| 2026-01-14 | $21.02 | $39.63 | 744,600 | — | — |
| 2026-01-13 | $20.91 | $39.43 | 711,300 | — | — |
| 2026-01-12 | $21.00 | $39.60 | 821,700 | — | — |
| 2026-01-09 | $21.45 | $40.44 | 1,458,000 | — | — |
| 2026-01-08 | $21.71 | $40.94 | 1,639,100 | — | — |
| 2026-01-07 | $21.11 | $39.80 | 1,100,100 | — | — |
| 2026-01-06 | $21.25 | $40.07 | 1,436,600 | — | — |
| 2026-01-05 | $21.22 | $40.01 | 965,900 | — | — |
| 2026-01-02 | $20.90 | $39.41 | 987,500 | — | — |