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
- 1976-07-08 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 | — | — | — | $28.11 | 11,065 |
| 2026-09-03 | — | — | — | $28.62 | 10,746 |
| 2026-09-02 | — | — | — | $28.81 | 16,811 |
| 2026-09-01 | — | — | — | $29.80 | 25,274 |
| 2026-08-31 | — | — | — | $28.49 | 26,163 |
| 2026-08-28 | — | — | — | $29.31 | 30,921 |
| 2026-08-27 | $28.92 | $28.92 | 283,600 | $28.76 | 24,554 |
| 2026-08-26 | $29.14 | $29.14 | 498,200 | $28.57 | 22,721 |
| 2026-08-25 | $28.90 | $28.90 | 210,300 | $27.96 | 7,175 |
| 2026-08-24 | $28.58 | $28.58 | 253,700 | $29.27 | 9,391 |
| 2026-08-21 | $29.06 | $29.06 | 235,100 | $27.94 | 10,781 |
| 2026-08-20 | $27.53 | $27.53 | 297,800 | $28.50 | 14,295 |
| 2026-08-19 | $28.41 | $28.41 | 242,800 | $28.78 | 9,367 |
| 2026-08-18 | $28.74 | $28.74 | 332,300 | $28.18 | 18,476 |
| 2026-08-17 | $28.15 | $28.15 | 458,300 | $29.89 | 21,288 |
| 2026-08-14 | $30.22 | $30.22 | 206,400 | $29.66 | 9,420 |
| 2026-08-13 | $30.00 | $30.00 | 204,000 | $30.21 | 9,797 |
| 2026-08-12 | $29.88 | $29.88 | 312,000 | $29.34 | 18,562 |
| 2026-08-11 | $29.28 | $29.28 | 256,500 | $28.90 | 19,403 |
| 2026-08-10 | $29.21 | $29.21 | 437,800 | $29.64 | 28,549 |
| 2026-08-07 | $29.77 | $29.77 | 195,500 | $29.08 | 9,056 |
| 2026-08-06 | $28.82 | $28.82 | 324,800 | $29.07 | 16,436 |
| 2026-08-05 | $29.56 | $29.56 | 488,600 | $28.02 | 22,226 |
| 2026-08-04 | $28.24 | $28.24 | 434,800 | $29.06 | 33,654 |
| 2026-08-03 | $29.03 | $29.03 | 483,900 | $28.82 | 26,133 |
| 2026-07-31 | $27.63 | $27.63 | 287,500 | $27.89 | 11,849 |
| 2026-07-30 | $27.88 | $27.88 | 340,400 | $27.99 | 30,378 |
| 2026-07-29 | $28.15 | $28.15 | 340,300 | $28.14 | 14,786 |
| 2026-07-28 | $28.85 | $28.85 | 363,300 | $28.61 | 18,620 |
| 2026-07-27 | $28.27 | $28.27 | 383,500 | $28.66 | 40,130 |
| 2026-07-24 | $28.47 | $28.47 | 390,300 | $27.02 | 50,574 |
| 2026-07-23 | $26.84 | $26.84 | 712,400 | $27.85 | 75,072 |
| 2026-07-22 | $28.19 | $28.19 | 349,200 | $27.79 | 15,910 |
| 2026-07-21 | $27.28 | $27.28 | 500,800 | $28.18 | 26,251 |
| 2026-07-20 | $27.99 | $27.99 | 436,000 | $28.03 | 20,122 |
| 2026-07-17 | $28.10 | $28.10 | 380,100 | — | — |
| 2026-07-16 | $28.67 | $28.67 | 528,600 | — | — |
| 2026-07-15 | $28.05 | $28.05 | 399,800 | — | — |
| 2026-07-14 | $27.22 | $27.22 | 552,300 | — | — |
| 2026-07-13 | $27.74 | $27.74 | 798,900 | — | — |
| 2026-07-10 | $26.34 | $26.34 | 795,700 | — | — |
| 2026-07-09 | $27.43 | $27.43 | 1,327,600 | — | — |
| 2026-07-08 | $25.18 | $25.18 | 1,274,600 | — | — |
| 2026-07-07 | $28.04 | $28.04 | 935,200 | — | — |
| 2026-07-06 | $27.53 | $27.53 | 541,400 | — | — |
| 2026-07-02 | $28.14 | $28.14 | 544,100 | — | — |
| 2026-07-01 | $29.34 | $29.34 | 476,700 | — | — |
| 2026-06-30 | $29.07 | $29.07 | 415,600 | — | — |
| 2026-06-29 | $28.68 | $28.68 | 376,000 | — | — |
| 2026-06-26 | $28.38 | $28.38 | 995,800 | — | — |
| 2026-06-25 | $27.83 | $27.83 | 434,800 | — | — |
| 2026-06-24 | $27.92 | $27.92 | 561,700 | — | — |
| 2026-06-23 | $25.98 | $25.98 | 363,900 | — | — |
| 2026-06-22 | $26.00 | $26.00 | 690,600 | — | — |
| 2026-06-18 | $26.47 | $26.47 | 700,100 | — | — |
| 2026-06-17 | $26.47 | $26.47 | 540,600 | — | — |
| 2026-06-16 | $28.60 | $28.60 | 669,200 | — | — |
| 2026-06-15 | $28.79 | $28.79 | 391,000 | — | — |
| 2026-06-12 | $29.86 | $29.86 | 584,200 | — | — |
| 2026-06-11 | $29.04 | $29.04 | 512,200 | — | — |
| 2026-06-10 | $27.53 | $27.53 | 487,800 | — | — |
| 2026-06-09 | $26.97 | $26.97 | 462,200 | — | — |
| 2026-06-08 | $25.26 | $25.26 | 498,000 | — | — |
| 2026-06-05 | $24.34 | $24.34 | 412,100 | — | — |
| 2026-06-04 | $25.03 | $25.03 | 445,900 | — | — |
| 2026-06-03 | $25.57 | $25.57 | 760,500 | — | — |
| 2026-06-02 | $26.73 | $26.73 | 494,100 | — | — |
| 2026-06-01 | $26.66 | $26.66 | 366,800 | — | — |
| 2026-05-29 | $27.14 | $27.14 | 592,300 | — | — |
| 2026-05-28 | $27.12 | $27.12 | 425,500 | — | — |
| 2026-05-27 | $27.25 | $27.25 | 568,800 | — | — |
| 2026-05-26 | $26.66 | $26.66 | 620,000 | — | — |
| 2026-05-22 | $25.65 | $25.65 | 389,800 | — | — |
| 2026-05-21 | $24.79 | $24.79 | 799,400 | — | — |
| 2026-05-20 | $23.95 | $23.95 | 623,800 | — | — |
| 2026-05-19 | $24.36 | $24.36 | 778,800 | — | — |
| 2026-05-18 | $23.95 | $23.95 | 713,000 | — | — |
| 2026-05-15 | $22.61 | $22.61 | 551,900 | — | — |
| 2026-05-14 | $23.43 | $23.43 | 674,500 | — | — |
| 2026-05-13 | $22.40 | $22.40 | 747,600 | — | — |
| 2026-05-12 | $23.97 | $23.97 | 603,000 | — | — |
| 2026-05-11 | $24.32 | $24.32 | 589,500 | — | — |
| 2026-05-08 | $24.71 | $24.71 | 638,000 | — | — |
| 2026-05-07 | $25.81 | $25.81 | 1,142,900 | — | — |
| 2026-05-06 | $25.59 | $25.59 | 996,300 | — | — |
| 2026-05-05 | $23.90 | $23.90 | 509,500 | — | — |
| 2026-05-04 | $23.42 | $23.42 | 584,800 | — | — |
| 2026-05-01 | $23.93 | $23.93 | 603,300 | — | — |
| 2026-04-30 | $23.15 | $23.15 | 588,400 | — | — |
| 2026-04-29 | $23.82 | $23.82 | 725,100 | — | — |
| 2026-04-28 | $23.45 | $23.45 | 846,900 | — | — |
| 2026-04-27 | $23.39 | $23.39 | 897,900 | — | — |
| 2026-04-24 | $23.62 | $23.62 | 1,896,800 | — | — |
| 2026-04-23 | $23.82 | $23.82 | 2,224,400 | — | — |
| 2026-04-22 | $19.77 | $19.77 | 624,900 | — | — |
| 2026-04-21 | $20.27 | $20.27 | 668,200 | — | — |
| 2026-04-20 | $19.78 | $19.78 | 997,700 | — | — |
| 2026-04-17 | $18.86 | $18.86 | 1,296,300 | — | — |
| 2026-04-16 | $17.79 | $17.79 | 476,300 | — | — |
| 2026-04-15 | $17.45 | $17.45 | 339,200 | — | — |
| 2026-04-14 | $17.34 | $17.34 | 405,200 | — | — |
| 2026-04-13 | $16.87 | $16.87 | 400,900 | — | — |
| 2026-04-10 | $16.73 | $16.73 | 283,100 | — | — |
| 2026-04-09 | $16.98 | $16.98 | 437,600 | — | — |
| 2026-04-08 | $16.43 | $16.43 | 674,100 | — | — |
| 2026-04-07 | $16.12 | $16.12 | 523,800 | — | — |
| 2026-04-06 | $15.60 | $15.60 | 644,400 | — | — |
| 2026-04-02 | $14.60 | $14.60 | 661,500 | — | — |
| 2026-04-01 | $14.49 | $14.49 | 768,000 | — | — |
| 2026-03-31 | $14.42 | $14.42 | 552,500 | — | — |
| 2026-03-30 | $14.01 | $14.01 | 544,800 | — | — |
| 2026-03-27 | $13.88 | $13.88 | 556,300 | — | — |
| 2026-03-26 | $14.85 | $14.85 | 473,400 | — | — |
| 2026-03-25 | $14.99 | $14.99 | 412,400 | — | — |
| 2026-03-24 | $14.86 | $14.86 | 448,100 | — | — |
| 2026-03-23 | $15.11 | $15.11 | 561,600 | — | — |
| 2026-03-20 | $14.85 | $14.85 | 684,800 | — | — |
| 2026-03-19 | $14.98 | $14.98 | 579,200 | — | — |
| 2026-03-18 | $15.09 | $15.09 | 549,100 | — | — |
| 2026-03-17 | $16.07 | $16.07 | 535,800 | — | — |
| 2026-03-16 | $15.78 | $15.78 | 526,300 | — | — |
| 2026-03-13 | $16.47 | $16.47 | 471,500 | — | — |
| 2026-03-12 | $16.76 | $16.76 | 636,500 | — | — |
| 2026-03-11 | $16.38 | $16.38 | 567,200 | — | — |
| 2026-03-10 | $16.15 | $16.15 | 552,900 | — | — |
| 2026-03-09 | $16.26 | $16.26 | 641,900 | — | — |
| 2026-03-06 | $16.47 | $16.47 | 522,100 | — | — |
| 2026-03-05 | $16.96 | $16.96 | 509,800 | — | — |
| 2026-03-04 | $16.84 | $16.84 | 364,800 | — | — |
| 2026-03-03 | $16.93 | $16.93 | 506,700 | — | — |
| 2026-03-02 | $17.15 | $17.15 | 478,000 | — | — |
| 2026-02-27 | $17.64 | $17.64 | 724,000 | — | — |
| 2026-02-26 | $17.74 | $17.74 | 571,100 | — | — |
| 2026-02-25 | $16.92 | $16.92 | 772,400 | — | — |
| 2026-02-24 | $16.99 | $16.99 | 384,500 | — | — |
| 2026-02-23 | $17.39 | $17.39 | 499,200 | — | — |
| 2026-02-20 | $18.52 | $18.52 | 606,700 | — | — |
| 2026-02-19 | $18.65 | $18.65 | 429,000 | — | — |
| 2026-02-18 | $18.65 | $18.65 | 537,100 | — | — |
| 2026-02-17 | $17.62 | $17.62 | 784,900 | — | — |
| 2026-02-13 | $17.64 | $17.64 | 576,300 | — | — |
| 2026-02-12 | $16.90 | $16.90 | 857,100 | — | — |
| 2026-02-11 | $17.72 | $17.72 | 510,200 | — | — |
| 2026-02-10 | $18.41 | $18.41 | 589,600 | — | — |
| 2026-02-09 | $18.90 | $18.90 | 434,600 | — | — |
| 2026-02-06 | $18.76 | $18.76 | 756,800 | — | — |
| 2026-02-05 | $18.16 | $18.16 | 833,500 | — | — |
| 2026-02-04 | $18.50 | $18.50 | 981,100 | — | — |
| 2026-02-03 | $17.34 | $17.34 | 729,900 | — | — |
| 2026-02-02 | $17.84 | $17.84 | 815,800 | — | — |
| 2026-01-30 | $16.56 | $16.56 | 792,500 | — | — |
| 2026-01-29 | $16.70 | $16.70 | 763,500 | — | — |
| 2026-01-28 | $17.31 | $17.31 | 1,134,300 | — | — |
| 2026-01-27 | $17.64 | $17.64 | 1,277,800 | — | — |
| 2026-01-26 | $17.78 | $17.78 | 788,300 | — | — |
| 2026-01-23 | $18.30 | $18.30 | 796,000 | — | — |
| 2026-01-22 | $19.02 | $19.02 | 589,400 | — | — |
| 2026-01-21 | $19.14 | $19.14 | 615,200 | — | — |
| 2026-01-20 | $19.11 | $19.11 | 856,000 | — | — |
| 2026-01-16 | $19.04 | $19.04 | 942,300 | — | — |
| 2026-01-15 | $19.53 | $19.53 | 910,000 | — | — |
| 2026-01-14 | $19.05 | $19.05 | 848,000 | — | — |
| 2026-01-13 | $18.67 | $18.67 | 886,300 | — | — |
| 2026-01-12 | $18.78 | $18.78 | 1,013,400 | — | — |
| 2026-01-09 | $19.40 | $19.40 | 1,399,900 | — | — |
| 2026-01-08 | $20.58 | $20.58 | 2,524,500 | — | — |
| 2026-01-07 | $21.08 | $21.08 | 1,046,600 | — | — |
| 2026-01-06 | $21.76 | $21.76 | 646,400 | — | — |
| 2026-01-05 | $20.77 | $20.77 | 638,100 | — | — |
| 2026-01-02 | $20.61 | $20.61 | 886,100 | — | — |