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
- 1989-12-14 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 | — | — | — | $27.17 | 58,871 |
| 2026-09-03 | — | — | — | $28.66 | 86,066 |
| 2026-09-02 | — | — | — | $32.10 | 137,105 |
| 2026-09-01 | — | — | — | $32.58 | 33,366 |
| 2026-08-31 | — | — | — | $33.17 | 31,851 |
| 2026-08-28 | — | — | — | $33.83 | 19,095 |
| 2026-08-27 | $33.35 | $33.68 | 472,200 | $33.23 | 42,722 |
| 2026-08-26 | $33.53 | $33.86 | 403,700 | $33.33 | 22,500 |
| 2026-08-25 | $33.29 | $33.62 | 446,200 | $33.34 | 23,836 |
| 2026-08-24 | $33.80 | $34.13 | 352,400 | $33.67 | 16,911 |
| 2026-08-21 | $33.78 | $34.11 | 342,600 | $33.41 | 17,224 |
| 2026-08-20 | $33.18 | $33.51 | 395,800 | $33.05 | 14,944 |
| 2026-08-19 | $34.10 | $34.44 | 317,000 | $34.11 | 14,552 |
| 2026-08-18 | $33.72 | $34.05 | 324,800 | $33.63 | 22,515 |
| 2026-08-17 | $33.77 | $34.10 | 696,900 | $33.98 | 30,953 |
| 2026-08-14 | $33.90 | $34.23 | 329,700 | $33.94 | 16,994 |
| 2026-08-13 | $33.80 | $34.13 | 498,300 | $33.51 | 40,003 |
| 2026-08-12 | $33.46 | $33.79 | 487,100 | $33.77 | 43,468 |
| 2026-08-11 | $34.11 | $34.45 | 444,500 | $35.05 | 14,743 |
| 2026-08-10 | $35.14 | $35.49 | 357,100 | $35.53 | 32,718 |
| 2026-08-07 | $35.46 | $35.81 | 447,000 | $35.86 | 24,934 |
| 2026-08-06 | $35.77 | $36.12 | 354,200 | $36.50 | 16,170 |
| 2026-08-05 | $36.47 | $36.83 | 317,600 | $36.47 | 21,691 |
| 2026-08-04 | $36.48 | $36.84 | 401,700 | $36.17 | 15,095 |
| 2026-08-03 | $36.40 | $36.76 | 499,000 | $37.30 | 22,869 |
| 2026-07-31 | $36.41 | $36.77 | 422,100 | $36.59 | 24,316 |
| 2026-07-30 | $36.69 | $37.05 | 326,700 | $36.86 | 21,706 |
| 2026-07-29 | $36.54 | $36.90 | 323,000 | $36.40 | 33,555 |
| 2026-07-28 | $36.81 | $37.17 | 314,100 | $36.34 | 20,992 |
| 2026-07-27 | $35.93 | $36.28 | 388,700 | $35.68 | 30,500 |
| 2026-07-24 | $34.95 | $35.30 | 287,600 | $34.49 | 22,431 |
| 2026-07-23 | $34.48 | $34.82 | 516,200 | $34.94 | 31,506 |
| 2026-07-22 | $35.75 | $36.10 | 283,600 | $35.98 | 12,439 |
| 2026-07-21 | $35.76 | $36.11 | 429,900 | $35.73 | 18,882 |
| 2026-07-20 | $35.45 | $35.80 | 417,800 | $35.66 | 22,553 |
| 2026-07-17 | $35.42 | $35.77 | 457,100 | — | — |
| 2026-07-16 | $35.90 | $36.25 | 912,800 | — | — |
| 2026-07-15 | $35.21 | $35.56 | 531,000 | — | — |
| 2026-07-14 | $34.18 | $34.52 | 278,900 | — | — |
| 2026-07-13 | $34.50 | $34.84 | 373,300 | — | — |
| 2026-07-10 | $34.75 | $35.09 | 406,100 | — | — |
| 2026-07-09 | $34.17 | $34.51 | 702,900 | — | — |
| 2026-07-08 | $33.80 | $34.13 | 698,500 | — | — |
| 2026-07-07 | $33.92 | $34.26 | 490,400 | — | — |
| 2026-07-06 | $33.60 | $33.93 | 632,100 | — | — |
| 2026-07-02 | $33.50 | $33.83 | 461,600 | — | — |
| 2026-07-01 | $33.57 | $33.90 | 455,200 | — | — |
| 2026-06-30 | $33.71 | $34.04 | 671,900 | — | — |
| 2026-06-29 | $32.92 | $33.25 | 711,900 | — | — |
| 2026-06-26 | $34.06 | $34.40 | 1,453,500 | — | — |
| 2026-06-25 | $33.38 | $33.71 | 752,400 | — | — |
| 2026-06-24 | $34.40 | $34.74 | 618,400 | — | — |
| 2026-06-23 | $33.62 | $33.95 | 664,500 | — | — |
| 2026-06-22 | $34.15 | $34.49 | 751,600 | — | — |
| 2026-06-18 | $34.77 | $35.01 | 896,100 | — | — |
| 2026-06-17 | $34.05 | $34.29 | 780,000 | — | — |
| 2026-06-16 | $34.86 | $35.10 | 656,200 | — | — |
| 2026-06-15 | $34.63 | $34.87 | 647,600 | — | — |
| 2026-06-12 | $35.28 | $35.53 | 472,500 | — | — |
| 2026-06-11 | $35.67 | $35.92 | 608,000 | — | — |
| 2026-06-10 | $34.07 | $34.31 | 835,700 | — | — |
| 2026-06-09 | $34.00 | $34.24 | 917,500 | — | — |
| 2026-06-08 | $34.92 | $35.16 | 1,416,900 | — | — |
| 2026-06-05 | $33.71 | $33.95 | 1,733,500 | — | — |
| 2026-06-04 | $32.04 | $32.26 | 701,900 | — | — |
| 2026-06-03 | $32.29 | $32.52 | 467,400 | — | — |
| 2026-06-02 | $32.58 | $32.81 | 437,100 | — | — |
| 2026-06-01 | $32.21 | $32.43 | 403,400 | — | — |
| 2026-05-29 | $32.33 | $32.56 | 611,400 | — | — |
| 2026-05-28 | $32.93 | $33.16 | 413,500 | — | — |
| 2026-05-27 | $32.29 | $32.52 | 486,800 | — | — |
| 2026-05-26 | $31.68 | $31.90 | 353,300 | — | — |
| 2026-05-22 | $30.82 | $31.03 | 340,200 | — | — |
| 2026-05-21 | $30.47 | $30.68 | 370,200 | — | — |
| 2026-05-20 | $29.64 | $29.85 | 450,600 | — | — |
| 2026-05-19 | $28.33 | $28.53 | 439,100 | — | — |
| 2026-05-18 | $29.03 | $29.23 | 529,000 | — | — |
| 2026-05-15 | $28.73 | $28.93 | 965,500 | — | — |
| 2026-05-14 | $29.75 | $29.96 | 360,000 | — | — |
| 2026-05-13 | $29.43 | $29.64 | 479,700 | — | — |
| 2026-05-12 | $29.67 | $29.88 | 376,400 | — | — |
| 2026-05-11 | $30.26 | $30.47 | 480,900 | — | — |
| 2026-05-08 | $31.77 | $31.99 | 255,400 | — | — |
| 2026-05-07 | $31.30 | $31.52 | 299,100 | — | — |
| 2026-05-06 | $31.95 | $32.17 | 365,500 | — | — |
| 2026-05-05 | $30.95 | $31.17 | 380,200 | — | — |
| 2026-05-04 | $30.65 | $30.86 | 465,900 | — | — |
| 2026-05-01 | $31.54 | $31.76 | 313,000 | — | — |
| 2026-04-30 | $31.19 | $31.41 | 436,100 | — | — |
| 2026-04-29 | $30.90 | $31.12 | 484,900 | — | — |
| 2026-04-28 | $31.44 | $31.66 | 398,500 | — | — |
| 2026-04-27 | $31.68 | $31.90 | 290,600 | — | — |
| 2026-04-24 | $31.36 | $31.58 | 356,500 | — | — |
| 2026-04-23 | $31.50 | $31.72 | 288,000 | — | — |
| 2026-04-22 | $31.32 | $31.54 | 311,500 | — | — |
| 2026-04-21 | $31.90 | $32.12 | 524,400 | — | — |
| 2026-04-20 | $31.39 | $31.61 | 392,200 | — | — |
| 2026-04-17 | $30.49 | $30.70 | 513,900 | — | — |
| 2026-04-16 | $29.50 | $29.71 | 455,900 | — | — |
| 2026-04-15 | $29.72 | $29.93 | 366,100 | — | — |
| 2026-04-14 | $29.46 | $29.67 | 380,700 | — | — |
| 2026-04-13 | $29.31 | $29.51 | 384,200 | — | — |
| 2026-04-10 | $29.57 | $29.78 | 279,500 | — | — |
| 2026-04-09 | $29.81 | $30.02 | 371,000 | — | — |
| 2026-04-08 | $29.09 | $29.29 | 417,300 | — | — |
| 2026-04-07 | $28.14 | $28.34 | 353,300 | — | — |
| 2026-04-06 | $28.29 | $28.49 | 310,300 | — | — |
| 2026-04-02 | $28.00 | $28.20 | 627,900 | — | — |
| 2026-04-01 | $27.66 | $27.85 | 742,500 | — | — |
| 2026-03-31 | $27.70 | $27.89 | 585,800 | — | — |
| 2026-03-30 | $27.01 | $27.20 | 638,600 | — | — |
| 2026-03-27 | $26.55 | $26.74 | 643,900 | — | — |
| 2026-03-26 | $26.89 | $27.08 | 449,600 | — | — |
| 2026-03-25 | $27.13 | $27.32 | 793,900 | — | — |
| 2026-03-24 | $26.96 | $27.15 | 613,900 | — | — |
| 2026-03-23 | $27.22 | $27.41 | 582,100 | — | — |
| 2026-03-20 | $26.64 | $26.73 | 1,309,900 | — | — |
| 2026-03-19 | $27.05 | $27.14 | 636,500 | — | — |
| 2026-03-18 | $26.05 | $26.13 | 653,000 | — | — |
| 2026-03-17 | $25.77 | $25.85 | 874,500 | — | — |
| 2026-03-16 | $25.74 | $25.82 | 1,041,700 | — | — |
| 2026-03-13 | $26.38 | $26.46 | 1,309,500 | — | — |
| 2026-03-12 | $26.19 | $26.27 | 2,399,500 | — | — |
| 2026-03-11 | $29.57 | $29.66 | 592,700 | — | — |
| 2026-03-10 | $29.62 | $29.71 | 595,900 | — | — |
| 2026-03-09 | $29.26 | $29.35 | 674,000 | — | — |
| 2026-03-06 | $29.44 | $29.53 | 395,200 | — | — |
| 2026-03-05 | $30.16 | $30.26 | 362,700 | — | — |
| 2026-03-04 | $30.68 | $30.78 | 379,100 | — | — |
| 2026-03-03 | $30.45 | $30.55 | 457,400 | — | — |
| 2026-03-02 | $30.56 | $30.66 | 430,000 | — | — |
| 2026-02-27 | $30.59 | $30.69 | 516,200 | — | — |
| 2026-02-26 | $31.77 | $31.87 | 370,800 | — | — |
| 2026-02-25 | $31.19 | $31.29 | 444,200 | — | — |
| 2026-02-24 | $31.05 | $31.15 | 394,400 | — | — |
| 2026-02-23 | $30.60 | $30.70 | 531,800 | — | — |
| 2026-02-20 | $31.89 | $31.99 | 751,600 | — | — |
| 2026-02-19 | $31.62 | $31.72 | 421,600 | — | — |
| 2026-02-18 | $31.75 | $31.85 | 489,400 | — | — |
| 2026-02-17 | $30.63 | $30.73 | 495,400 | — | — |
| 2026-02-13 | $30.15 | $30.25 | 359,100 | — | — |
| 2026-02-12 | $30.07 | $30.17 | 350,700 | — | — |
| 2026-02-11 | $30.15 | $30.25 | 291,400 | — | — |
| 2026-02-10 | $30.20 | $30.30 | 327,600 | — | — |
| 2026-02-09 | $30.02 | $30.12 | 407,000 | — | — |
| 2026-02-06 | $30.51 | $30.61 | 359,200 | — | — |
| 2026-02-05 | $30.19 | $30.29 | 537,400 | — | — |
| 2026-02-04 | $31.08 | $31.18 | 363,700 | — | — |
| 2026-02-03 | $30.00 | $30.10 | 519,500 | — | — |
| 2026-02-02 | $29.98 | $30.08 | 370,900 | — | — |
| 2026-01-30 | $29.35 | $29.44 | 529,400 | — | — |
| 2026-01-29 | $28.78 | $28.87 | 382,700 | — | — |
| 2026-01-28 | $28.13 | $28.22 | 436,000 | — | — |
| 2026-01-27 | $28.20 | $28.29 | 277,800 | — | — |
| 2026-01-26 | $28.64 | $28.73 | 418,000 | — | — |
| 2026-01-23 | $28.65 | $28.74 | 290,200 | — | — |
| 2026-01-22 | $29.16 | $29.25 | 360,800 | — | — |
| 2026-01-21 | $29.51 | $29.60 | 383,600 | — | — |
| 2026-01-20 | $28.73 | $28.82 | 379,800 | — | — |
| 2026-01-16 | $30.05 | $30.15 | 417,700 | — | — |
| 2026-01-15 | $30.68 | $30.78 | 301,900 | — | — |
| 2026-01-14 | $29.77 | $29.87 | 371,600 | — | — |
| 2026-01-13 | $30.02 | $30.12 | 327,600 | — | — |
| 2026-01-12 | $29.64 | $29.73 | 336,800 | — | — |
| 2026-01-09 | $29.86 | $29.96 | 409,700 | — | — |
| 2026-01-08 | $30.31 | $30.41 | 419,600 | — | — |
| 2026-01-07 | $29.53 | $29.62 | 332,100 | — | — |
| 2026-01-06 | $29.98 | $30.08 | 335,400 | — | — |
| 2026-01-05 | $29.19 | $29.28 | 456,100 | — | — |
| 2026-01-02 | $29.51 | $29.60 | 420,500 | — | — |