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
- 1980-03-17 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 | — | — | — | $24.82 | 274,567 |
| 2026-09-03 | — | — | — | $24.77 | 136,479 |
| 2026-09-02 | — | — | — | $24.15 | 195,358 |
| 2026-09-01 | — | — | — | $24.25 | 356,037 |
| 2026-08-31 | — | — | — | $24.68 | 376,276 |
| 2026-08-28 | — | — | — | $24.57 | 479,059 |
| 2026-08-27 | $24.42 | $87.09 | 3,867,100 | $24.50 | 256,883 |
| 2026-08-26 | $24.57 | $87.63 | 3,809,500 | $24.51 | 345,556 |
| 2026-08-25 | $24.42 | $87.09 | 3,259,400 | $24.55 | 260,539 |
| 2026-08-24 | $24.53 | $87.49 | 3,700,100 | $24.84 | 294,343 |
| 2026-08-21 | $24.63 | $87.84 | 4,096,400 | $24.82 | 330,408 |
| 2026-08-20 | $24.68 | $88.02 | 3,519,400 | $24.71 | 222,376 |
| 2026-08-19 | $24.87 | $88.70 | 4,957,900 | $25.73 | 351,254 |
| 2026-08-18 | $25.82 | $92.09 | 2,459,900 | $26.01 | 167,811 |
| 2026-08-17 | $26.02 | $92.80 | 2,553,900 | $26.20 | 136,206 |
| 2026-08-14 | $26.22 | $93.51 | 3,446,100 | $26.03 | 244,387 |
| 2026-08-13 | $26.02 | $92.80 | 4,592,000 | $26.00 | 333,530 |
| 2026-08-12 | $25.88 | $92.30 | 4,541,500 | $25.53 | 366,272 |
| 2026-08-11 | $25.43 | $90.70 | 11,218,400 | $25.29 | 543,051 |
| 2026-08-10 | $25.23 | $89.98 | 4,220,300 | $25.28 | 255,778 |
| 2026-08-07 | $25.46 | $90.80 | 7,665,500 | $25.40 | 783,043 |
| 2026-08-06 | $25.49 | $90.91 | 4,364,900 | $26.34 | 334,571 |
| 2026-08-05 | $26.17 | $93.34 | 5,689,800 | $26.19 | 496,271 |
| 2026-08-04 | $26.09 | $93.05 | 6,518,300 | $25.89 | 521,851 |
| 2026-08-03 | $25.80 | $92.02 | 3,379,700 | $25.67 | 259,779 |
| 2026-07-31 | $25.64 | $91.45 | 7,389,300 | $25.57 | 320,254 |
| 2026-07-30 | $25.45 | $90.77 | 4,883,400 | $25.93 | 323,308 |
| 2026-07-29 | $25.77 | $91.91 | 4,782,800 | $25.79 | 448,465 |
| 2026-07-28 | $26.02 | $92.80 | 4,494,400 | $25.74 | 372,189 |
| 2026-07-27 | $25.48 | $90.87 | 5,041,400 | $25.59 | 251,474 |
| 2026-07-24 | $25.53 | $91.05 | 3,863,300 | $25.42 | 266,380 |
| 2026-07-23 | $25.52 | $91.02 | 4,786,300 | $25.45 | 374,893 |
| 2026-07-22 | $25.72 | $91.73 | 4,484,700 | $25.54 | 208,455 |
| 2026-07-21 | $25.51 | $90.98 | 7,539,200 | $25.50 | 438,334 |
| 2026-07-20 | $25.47 | $90.84 | 5,781,900 | $25.80 | 430,145 |
| 2026-07-17 | $25.80 | $92.02 | 12,230,800 | — | — |
| 2026-07-16 | $25.40 | $90.59 | 11,254,600 | — | — |
| 2026-07-15 | $24.94 | $88.95 | 13,918,900 | — | — |
| 2026-07-14 | $25.72 | $91.73 | 8,583,300 | — | — |
| 2026-07-13 | $25.82 | $92.09 | 3,369,100 | — | — |
| 2026-07-10 | $25.74 | $91.80 | 3,388,000 | — | — |
| 2026-07-09 | $25.69 | $91.62 | 5,536,300 | — | — |
| 2026-07-08 | $25.25 | $90.05 | 4,679,800 | — | — |
| 2026-07-07 | $25.76 | $91.87 | 2,884,700 | — | — |
| 2026-07-06 | $25.85 | $92.19 | 3,979,300 | — | — |
| 2026-07-02 | $25.68 | $91.59 | 2,849,500 | — | — |
| 2026-07-01 | $26.05 | $92.91 | 3,705,600 | — | — |
| 2026-06-30 | $25.64 | $91.45 | 3,750,700 | — | — |
| 2026-06-29 | $25.58 | $91.23 | 3,658,800 | — | — |
| 2026-06-26 | $25.58 | $91.23 | 5,543,500 | — | — |
| 2026-06-25 | $25.56 | $91.16 | 5,329,300 | — | — |
| 2026-06-24 | $25.28 | $90.16 | 3,384,700 | — | — |
| 2026-06-23 | $24.95 | $88.98 | 3,852,200 | — | — |
| 2026-06-22 | $24.81 | $88.49 | 3,957,900 | — | — |
| 2026-06-18 | $24.81 | $88.49 | 6,956,800 | — | — |
| 2026-06-17 | $24.73 | $88.20 | 6,875,000 | — | — |
| 2026-06-16 | $24.93 | $88.91 | 3,236,900 | — | — |
| 2026-06-15 | $24.73 | $88.20 | 8,033,000 | — | — |
| 2026-06-12 | $25.14 | $89.66 | 4,632,200 | — | — |
| 2026-06-11 | $24.99 | $88.52 | 3,719,700 | — | — |
| 2026-06-10 | $24.72 | $87.56 | 4,404,900 | — | — |
| 2026-06-09 | $24.74 | $87.64 | 5,933,600 | — | — |
| 2026-06-08 | $24.27 | $85.97 | 4,195,200 | — | — |
| 2026-06-05 | $24.16 | $85.58 | 4,478,400 | — | — |
| 2026-06-04 | $24.25 | $85.90 | 4,037,600 | — | — |
| 2026-06-03 | $23.63 | $83.70 | 5,232,800 | — | — |
| 2026-06-02 | $24.00 | $85.01 | 4,234,900 | — | — |
| 2026-06-01 | $23.62 | $83.67 | 5,293,800 | — | — |
| 2026-05-29 | $24.23 | $85.83 | 4,149,800 | — | — |
| 2026-05-28 | $24.22 | $85.79 | 2,824,500 | — | — |
| 2026-05-27 | $24.20 | $85.72 | 4,262,500 | — | — |
| 2026-05-26 | $24.39 | $86.40 | 2,934,900 | — | — |
| 2026-05-22 | $24.23 | $85.83 | 2,940,300 | — | — |
| 2026-05-21 | $24.10 | $85.37 | 3,139,800 | — | — |
| 2026-05-20 | $24.23 | $85.83 | 4,148,200 | — | — |
| 2026-05-19 | $23.59 | $83.56 | 3,122,100 | — | — |
| 2026-05-18 | $23.73 | $84.06 | 4,039,200 | — | — |
| 2026-05-15 | $23.57 | $83.49 | 2,834,300 | — | — |
| 2026-05-14 | $23.72 | $84.02 | 2,550,800 | — | — |
| 2026-05-13 | $23.43 | $82.99 | 3,662,700 | — | — |
| 2026-05-12 | $23.90 | $84.66 | 3,776,300 | — | — |
| 2026-05-11 | $24.04 | $85.16 | 3,572,600 | — | — |
| 2026-05-08 | $24.61 | $87.17 | 4,129,800 | — | — |
| 2026-05-07 | $24.47 | $86.68 | 3,952,100 | — | — |
| 2026-05-06 | $25.07 | $88.80 | 3,642,000 | — | — |
| 2026-05-05 | $24.78 | $87.78 | 2,881,700 | — | — |
| 2026-05-04 | $24.63 | $87.25 | 2,865,400 | — | — |
| 2026-05-01 | $24.89 | $88.17 | 3,068,200 | — | — |
| 2026-04-30 | $24.96 | $88.41 | 4,513,600 | — | — |
| 2026-04-29 | $24.41 | $86.47 | 2,242,300 | — | — |
| 2026-04-28 | $24.65 | $87.32 | 2,418,100 | — | — |
| 2026-04-27 | $24.62 | $87.21 | 3,269,000 | — | — |
| 2026-04-24 | $24.21 | $85.76 | 3,837,600 | — | — |
| 2026-04-23 | $24.71 | $87.53 | 3,076,200 | — | — |
| 2026-04-22 | $24.58 | $87.07 | 3,607,500 | — | — |
| 2026-04-21 | $24.67 | $87.39 | 5,122,600 | — | — |
| 2026-04-20 | $24.79 | $87.81 | 5,500,800 | — | — |
| 2026-04-17 | $24.29 | $86.04 | 8,668,700 | — | — |
| 2026-04-16 | $23.98 | $84.94 | 6,567,100 | — | — |
| 2026-04-15 | $24.17 | $85.62 | 9,588,000 | — | — |
| 2026-04-14 | $24.25 | $85.90 | 14,201,800 | — | — |
| 2026-04-13 | $24.31 | $86.11 | 5,504,300 | — | — |
| 2026-04-10 | $24.05 | $85.19 | 4,609,700 | — | — |
| 2026-04-09 | $24.43 | $86.54 | 4,357,900 | — | — |
| 2026-04-08 | $24.10 | $85.37 | 5,902,800 | — | — |
| 2026-04-07 | $23.18 | $82.11 | 4,173,600 | — | — |
| 2026-04-06 | $23.28 | $82.46 | 3,334,300 | — | — |
| 2026-04-02 | $23.18 | $82.11 | 4,238,600 | — | — |
| 2026-04-01 | $22.98 | $81.40 | 3,722,100 | — | — |
| 2026-03-31 | $22.76 | $80.62 | 4,450,500 | — | — |
| 2026-03-30 | $22.05 | $78.11 | 3,465,100 | — | — |
| 2026-03-27 | $22.13 | $78.39 | 4,364,600 | — | — |
| 2026-03-26 | $22.55 | $79.88 | 2,684,200 | — | — |
| 2026-03-25 | $22.73 | $80.52 | 3,524,100 | — | — |
| 2026-03-24 | $22.69 | $80.37 | 5,887,800 | — | — |
| 2026-03-23 | $22.41 | $79.38 | 6,355,600 | — | — |
| 2026-03-20 | $21.85 | $77.40 | 11,978,600 | — | — |
| 2026-03-19 | $21.73 | $76.97 | 5,658,500 | — | — |
| 2026-03-18 | $21.77 | $77.11 | 4,981,600 | — | — |
| 2026-03-17 | $21.84 | $77.36 | 6,410,400 | — | — |
| 2026-03-16 | $21.87 | $77.47 | 5,762,900 | — | — |
| 2026-03-13 | $21.74 | $77.01 | 4,874,200 | — | — |
| 2026-03-12 | $22.17 | $77.93 | 6,363,300 | — | — |
| 2026-03-11 | $22.60 | $79.44 | 6,802,500 | — | — |
| 2026-03-10 | $23.00 | $80.85 | 7,074,300 | — | — |
| 2026-03-09 | $22.83 | $80.25 | 5,805,100 | — | — |
| 2026-03-06 | $22.81 | $80.18 | 4,868,800 | — | — |
| 2026-03-05 | $23.42 | $82.32 | 4,381,300 | — | — |
| 2026-03-04 | $23.47 | $82.50 | 4,655,300 | — | — |
| 2026-03-03 | $23.40 | $82.25 | 8,618,700 | — | — |
| 2026-03-02 | $24.16 | $84.92 | 6,354,500 | — | — |
| 2026-02-27 | $23.79 | $83.62 | 11,765,700 | — | — |
| 2026-02-26 | $24.91 | $87.56 | 4,283,000 | — | — |
| 2026-02-25 | $24.49 | $86.08 | 5,632,400 | — | — |
| 2026-02-24 | $24.12 | $84.78 | 4,328,600 | — | — |
| 2026-02-23 | $24.10 | $84.71 | 6,164,500 | — | — |
| 2026-02-20 | $25.25 | $88.76 | 5,451,900 | — | — |
| 2026-02-19 | $25.02 | $87.95 | 4,880,500 | — | — |
| 2026-02-18 | $25.10 | $88.23 | 4,425,800 | — | — |
| 2026-02-17 | $24.78 | $87.10 | 5,135,400 | — | — |
| 2026-02-13 | $24.56 | $86.33 | 4,764,200 | — | — |
| 2026-02-12 | $24.53 | $86.23 | 9,221,200 | — | — |
| 2026-02-11 | $24.96 | $87.74 | 10,202,500 | — | — |
| 2026-02-10 | $25.64 | $90.13 | 8,372,800 | — | — |
| 2026-02-09 | $26.03 | $91.50 | 6,100,900 | — | — |
| 2026-02-06 | $26.23 | $92.20 | 7,779,700 | — | — |
| 2026-02-05 | $25.84 | $90.83 | 5,526,000 | — | — |
| 2026-02-04 | $25.77 | $90.58 | 9,078,000 | — | — |
| 2026-02-03 | $25.72 | $90.41 | 10,114,500 | — | — |
| 2026-02-02 | $24.82 | $87.24 | 5,377,400 | — | — |
| 2026-01-30 | $24.49 | $86.08 | 10,270,500 | — | — |
| 2026-01-29 | $24.42 | $85.84 | 5,524,400 | — | — |
| 2026-01-28 | $24.20 | $85.07 | 5,424,300 | — | — |
| 2026-01-27 | $24.28 | $85.35 | 4,044,100 | — | — |
| 2026-01-26 | $24.23 | $85.17 | 5,088,400 | — | — |
| 2026-01-23 | $23.92 | $84.08 | 7,201,900 | — | — |
| 2026-01-22 | $24.63 | $86.58 | 6,608,400 | — | — |
| 2026-01-21 | $24.95 | $87.70 | 8,742,500 | — | — |
| 2026-01-20 | $23.91 | $84.05 | 6,176,800 | — | — |
| 2026-01-16 | $24.12 | $84.78 | 11,606,200 | — | — |
| 2026-01-15 | $24.44 | $85.91 | 11,074,800 | — | — |
| 2026-01-14 | $24.05 | $84.54 | 10,089,800 | — | — |
| 2026-01-13 | $24.09 | $84.68 | 5,555,100 | — | — |
| 2026-01-12 | $24.22 | $85.14 | 5,119,800 | — | — |
| 2026-01-09 | $24.47 | $86.01 | 4,679,800 | — | — |
| 2026-01-08 | $24.75 | $87.00 | 5,475,000 | — | — |
| 2026-01-07 | $24.59 | $86.44 | 5,069,200 | — | — |
| 2026-01-06 | $24.67 | $86.72 | 4,656,200 | — | — |
| 2026-01-05 | $24.57 | $86.37 | 6,819,200 | — | — |
| 2026-01-02 | $24.13 | $84.82 | 5,865,200 | — | — |