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
- 1991-09-13 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 | — | — | — | $31.98 | 15,516 |
| 2026-09-03 | — | — | — | $32.50 | 21,453 |
| 2026-09-02 | — | — | — | $31.77 | 21,864 |
| 2026-09-01 | — | — | — | $31.67 | 17,193 |
| 2026-08-31 | — | — | — | $32.23 | 15,384 |
| 2026-08-28 | — | — | — | $32.49 | 9,853 |
| 2026-08-27 | $32.47 | $94.02 | 252,700 | $32.78 | 12,765 |
| 2026-08-26 | $32.96 | $95.44 | 250,300 | $33.41 | 10,630 |
| 2026-08-25 | $33.36 | $96.59 | 260,100 | $33.11 | 10,036 |
| 2026-08-24 | $33.07 | $95.76 | 384,300 | $32.74 | 23,033 |
| 2026-08-21 | $32.37 | $93.73 | 475,500 | $32.08 | 13,998 |
| 2026-08-20 | $32.21 | $93.26 | 309,300 | $32.07 | 11,169 |
| 2026-08-19 | $32.10 | $92.95 | 268,100 | $31.43 | 14,023 |
| 2026-08-18 | $31.48 | $91.15 | 262,300 | $31.14 | 13,040 |
| 2026-08-17 | $31.03 | $89.85 | 315,200 | $30.44 | 17,787 |
| 2026-08-14 | $31.31 | $90.66 | 213,500 | $31.12 | 10,840 |
| 2026-08-13 | $31.33 | $90.72 | 268,500 | $31.27 | 13,476 |
| 2026-08-12 | $30.95 | $89.62 | 244,200 | $30.56 | 13,897 |
| 2026-08-11 | $30.83 | $89.27 | 268,300 | $30.93 | 9,720 |
| 2026-08-10 | $31.04 | $89.88 | 397,000 | $31.76 | 12,530 |
| 2026-08-07 | $32.13 | $93.03 | 265,700 | $31.73 | 13,973 |
| 2026-08-06 | $31.96 | $92.54 | 248,600 | $32.49 | 12,648 |
| 2026-08-05 | $32.21 | $93.26 | 296,700 | $32.15 | 18,834 |
| 2026-08-04 | $31.77 | $91.99 | 371,700 | $31.25 | 13,766 |
| 2026-08-03 | $31.53 | $91.30 | 416,800 | $31.97 | 17,590 |
| 2026-07-31 | $31.64 | $91.61 | 315,900 | $31.82 | 14,189 |
| 2026-07-30 | $32.06 | $92.83 | 381,300 | $32.36 | 20,874 |
| 2026-07-29 | $32.69 | $94.65 | 438,600 | $32.86 | 23,474 |
| 2026-07-28 | $32.54 | $94.22 | 492,300 | $31.66 | 29,201 |
| 2026-07-27 | $31.25 | $90.49 | 496,000 | $30.95 | 30,959 |
| 2026-07-24 | $30.70 | $88.89 | 308,000 | $30.88 | 18,684 |
| 2026-07-23 | $30.53 | $88.40 | 460,000 | $30.58 | 16,559 |
| 2026-07-22 | $31.12 | $90.11 | 400,200 | $31.21 | 18,451 |
| 2026-07-21 | $30.78 | $89.12 | 408,500 | $30.93 | 24,503 |
| 2026-07-20 | $31.15 | $90.20 | 546,700 | $30.87 | 25,732 |
| 2026-07-17 | $31.07 | $89.96 | 389,600 | — | — |
| 2026-07-16 | $32.25 | $93.38 | 614,800 | — | — |
| 2026-07-15 | $30.85 | $89.33 | 554,200 | — | — |
| 2026-07-14 | $30.92 | $89.53 | 689,400 | — | — |
| 2026-07-13 | $31.13 | $90.14 | 1,081,800 | — | — |
| 2026-07-10 | $33.82 | $88.52 | 1,033,700 | — | — |
| 2026-07-09 | $32.54 | $85.17 | 608,800 | — | — |
| 2026-07-08 | $32.59 | $85.30 | 566,000 | — | — |
| 2026-07-07 | $32.48 | $85.01 | 610,000 | — | — |
| 2026-07-06 | $32.34 | $84.64 | 988,700 | — | — |
| 2026-07-02 | $33.33 | $87.23 | 1,373,000 | — | — |
| 2026-07-01 | $31.00 | $81.14 | 862,700 | — | — |
| 2026-06-30 | $31.20 | $81.66 | 565,000 | — | — |
| 2026-06-29 | $31.73 | $83.05 | 874,000 | — | — |
| 2026-06-26 | $32.73 | $85.66 | 1,330,600 | — | — |
| 2026-06-25 | $33.21 | $86.92 | 504,600 | — | — |
| 2026-06-24 | $33.59 | $87.91 | 434,700 | — | — |
| 2026-06-23 | $34.55 | $90.43 | 491,600 | — | — |
| 2026-06-22 | $33.87 | $88.65 | 460,600 | — | — |
| 2026-06-18 | $36.29 | $94.98 | 614,600 | — | — |
| 2026-06-17 | $36.81 | $96.34 | 508,400 | — | — |
| 2026-06-16 | $36.06 | $94.38 | 318,500 | — | — |
| 2026-06-15 | $36.55 | $95.66 | 309,700 | — | — |
| 2026-06-12 | $36.94 | $96.68 | 225,200 | — | — |
| 2026-06-11 | $36.96 | $96.73 | 323,300 | — | — |
| 2026-06-10 | $37.11 | $97.13 | 339,300 | — | — |
| 2026-06-09 | $37.19 | $97.34 | 334,400 | — | — |
| 2026-06-08 | $35.76 | $93.59 | 238,800 | — | — |
| 2026-06-05 | $36.51 | $95.56 | 425,800 | — | — |
| 2026-06-04 | $34.73 | $90.90 | 330,200 | — | — |
| 2026-06-03 | $35.93 | $94.04 | 346,100 | — | — |
| 2026-06-02 | $35.57 | $93.10 | 337,100 | — | — |
| 2026-06-01 | $36.98 | $96.79 | 286,400 | — | — |
| 2026-05-29 | $36.99 | $96.81 | 406,600 | — | — |
| 2026-05-28 | $37.24 | $97.47 | 316,400 | — | — |
| 2026-05-27 | $36.79 | $96.29 | 300,800 | — | — |
| 2026-05-26 | $35.64 | $93.28 | 319,000 | — | — |
| 2026-05-22 | $35.28 | $92.34 | 252,600 | — | — |
| 2026-05-21 | $35.39 | $92.63 | 261,200 | — | — |
| 2026-05-20 | $35.27 | $92.31 | 368,400 | — | — |
| 2026-05-19 | $34.70 | $90.82 | 279,300 | — | — |
| 2026-05-18 | $35.25 | $92.26 | 339,500 | — | — |
| 2026-05-15 | $34.40 | $90.03 | 354,200 | — | — |
| 2026-05-14 | $35.02 | $91.66 | 275,100 | — | — |
| 2026-05-13 | $34.81 | $91.11 | 280,300 | — | — |
| 2026-05-12 | $34.58 | $90.51 | 289,100 | — | — |
| 2026-05-11 | $34.55 | $90.43 | 398,500 | — | — |
| 2026-05-08 | $35.14 | $91.97 | 200,500 | — | — |
| 2026-05-07 | $35.16 | $92.02 | 282,400 | — | — |
| 2026-05-06 | $34.96 | $91.50 | 244,700 | — | — |
| 2026-05-05 | $34.92 | $91.40 | 285,300 | — | — |
| 2026-05-04 | $34.73 | $90.90 | 204,400 | — | — |
| 2026-05-01 | $34.11 | $89.28 | 160,800 | — | — |
| 2026-04-30 | $34.22 | $89.56 | 189,400 | — | — |
| 2026-04-29 | $33.75 | $88.33 | 242,100 | — | — |
| 2026-04-28 | $34.51 | $90.32 | 209,700 | — | — |
| 2026-04-27 | $34.27 | $89.69 | 269,600 | — | — |
| 2026-04-24 | $34.20 | $89.51 | 199,000 | — | — |
| 2026-04-23 | $33.86 | $88.62 | 204,600 | — | — |
| 2026-04-22 | $33.16 | $86.79 | 210,800 | — | — |
| 2026-04-21 | $32.93 | $86.19 | 232,900 | — | — |
| 2026-04-20 | $33.87 | $88.65 | 174,900 | — | — |
| 2026-04-17 | $34.31 | $89.80 | 217,800 | — | — |
| 2026-04-16 | $33.78 | $88.41 | 183,700 | — | — |
| 2026-04-15 | $33.87 | $88.65 | 161,400 | — | — |
| 2026-04-14 | $34.24 | $89.62 | 222,800 | — | — |
| 2026-04-13 | $34.61 | $90.58 | 242,100 | — | — |
| 2026-04-10 | $34.71 | $90.85 | 196,700 | — | — |
| 2026-04-09 | $35.43 | $92.73 | 217,900 | — | — |
| 2026-04-08 | $34.63 | $90.64 | 248,300 | — | — |
| 2026-04-07 | $33.80 | $88.46 | 165,400 | — | — |
| 2026-04-06 | $34.13 | $89.33 | 151,300 | — | — |
| 2026-04-02 | $33.75 | $88.33 | 245,700 | — | — |
| 2026-04-01 | $33.84 | $88.57 | 204,100 | — | — |
| 2026-03-31 | $33.65 | $88.07 | 204,100 | — | — |
| 2026-03-30 | $33.80 | $88.46 | 177,500 | — | — |
| 2026-03-27 | $33.26 | $87.05 | 177,000 | — | — |
| 2026-03-26 | $33.30 | $87.16 | 149,900 | — | — |
| 2026-03-25 | $33.37 | $87.34 | 172,600 | — | — |
| 2026-03-24 | $33.71 | $88.23 | 281,400 | — | — |
| 2026-03-23 | $34.01 | $89.01 | 243,500 | — | — |
| 2026-03-20 | $34.09 | $89.22 | 507,300 | — | — |
| 2026-03-19 | $34.56 | $90.45 | 208,400 | — | — |
| 2026-03-18 | $34.35 | $89.90 | 247,300 | — | — |
| 2026-03-17 | $34.60 | $90.56 | 206,000 | — | — |
| 2026-03-16 | $34.76 | $90.98 | 391,700 | — | — |
| 2026-03-13 | $35.73 | $93.52 | 451,300 | — | — |
| 2026-03-12 | $34.25 | $89.64 | 405,000 | — | — |
| 2026-03-11 | $34.45 | $90.17 | 373,500 | — | — |
| 2026-03-10 | $35.22 | $92.18 | 232,400 | — | — |
| 2026-03-09 | $35.44 | $92.76 | 236,300 | — | — |
| 2026-03-06 | $35.69 | $93.41 | 220,500 | — | — |
| 2026-03-05 | $35.72 | $93.49 | 293,500 | — | — |
| 2026-03-04 | $37.25 | $97.49 | 197,700 | — | — |
| 2026-03-03 | $37.43 | $97.96 | 221,000 | — | — |
| 2026-03-02 | $36.90 | $96.58 | 244,500 | — | — |
| 2026-02-27 | $36.35 | $95.14 | 250,700 | — | — |
| 2026-02-26 | $37.13 | $97.18 | 225,400 | — | — |
| 2026-02-25 | $37.26 | $97.52 | 192,400 | — | — |
| 2026-02-24 | $37.73 | $98.75 | 214,100 | — | — |
| 2026-02-23 | $37.34 | $97.73 | 213,000 | — | — |
| 2026-02-20 | $37.01 | $96.87 | 444,800 | — | — |
| 2026-02-19 | $36.56 | $95.69 | 247,700 | — | — |
| 2026-02-18 | $36.87 | $96.50 | 257,600 | — | — |
| 2026-02-17 | $36.67 | $95.98 | 230,600 | — | — |
| 2026-02-13 | $36.35 | $95.14 | 289,600 | — | — |
| 2026-02-12 | $35.85 | $93.83 | 323,200 | — | — |
| 2026-02-11 | $35.40 | $92.65 | 146,400 | — | — |
| 2026-02-10 | $35.38 | $92.60 | 189,700 | — | — |
| 2026-02-09 | $35.14 | $91.97 | 168,800 | — | — |
| 2026-02-06 | $35.30 | $92.39 | 217,500 | — | — |
| 2026-02-05 | $35.22 | $92.18 | 246,200 | — | — |
| 2026-02-04 | $35.46 | $92.81 | 533,100 | — | — |
| 2026-02-03 | $34.68 | $90.77 | 247,000 | — | — |
| 2026-02-02 | $34.53 | $90.37 | 276,300 | — | — |
| 2026-01-30 | $34.08 | $89.20 | 390,000 | — | — |
| 2026-01-29 | $34.00 | $88.99 | 387,000 | — | — |
| 2026-01-28 | $33.16 | $86.79 | 226,700 | — | — |
| 2026-01-27 | $33.40 | $87.42 | 161,400 | — | — |
| 2026-01-26 | $33.51 | $87.70 | 207,300 | — | — |
| 2026-01-23 | $33.74 | $88.31 | 176,200 | — | — |
| 2026-01-22 | $33.61 | $87.97 | 370,000 | — | — |
| 2026-01-21 | $33.91 | $88.75 | 278,000 | — | — |
| 2026-01-20 | $33.50 | $87.68 | 308,200 | — | — |
| 2026-01-16 | $33.78 | $88.41 | 256,500 | — | — |
| 2026-01-15 | $33.35 | $87.29 | 180,500 | — | — |
| 2026-01-14 | $33.49 | $87.65 | 285,000 | — | — |
| 2026-01-13 | $32.93 | $86.19 | 170,500 | — | — |
| 2026-01-12 | $32.95 | $86.24 | 261,200 | — | — |
| 2026-01-09 | $33.10 | $86.63 | 277,500 | — | — |
| 2026-01-08 | $32.94 | $86.21 | 308,800 | — | — |
| 2026-01-07 | $32.00 | $83.75 | 266,100 | — | — |
| 2026-01-06 | $32.12 | $84.07 | 351,500 | — | — |
| 2026-01-05 | $31.80 | $83.23 | 476,800 | — | — |
| 2026-01-02 | $31.66 | $82.86 | 416,400 | — | — |