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 | — | — | — | $28.06 | 7,961 |
| 2026-09-03 | — | — | — | $27.87 | 3,210 |
| 2026-09-02 | — | — | — | $27.30 | 5,207 |
| 2026-09-01 | — | — | — | $26.59 | 9,210 |
| 2026-08-31 | — | — | — | $27.30 | 8,375 |
| 2026-08-28 | — | — | — | $27.87 | 6,900 |
| 2026-08-27 | $27.38 | $108.30 | 109,700 | $26.82 | 4,011 |
| 2026-08-26 | $27.26 | $107.83 | 146,900 | $27.13 | 6,080 |
| 2026-08-25 | $27.24 | $107.75 | 109,500 | $27.13 | 4,819 |
| 2026-08-24 | $27.58 | $107.79 | 137,400 | $27.57 | 9,154 |
| 2026-08-21 | $27.38 | $107.01 | 80,700 | $27.37 | 3,704 |
| 2026-08-20 | $27.46 | $107.32 | 158,400 | $27.54 | 14,954 |
| 2026-08-19 | $28.27 | $110.49 | 87,200 | $28.46 | 3,064 |
| 2026-08-18 | $28.34 | $110.76 | 78,900 | $28.16 | 4,024 |
| 2026-08-17 | $28.44 | $111.15 | 106,000 | $28.44 | 4,399 |
| 2026-08-14 | $28.79 | $112.52 | 93,200 | $28.53 | 2,975 |
| 2026-08-13 | $28.88 | $112.87 | 112,000 | $28.55 | 6,519 |
| 2026-08-12 | $28.30 | $110.60 | 90,800 | $28.42 | 3,590 |
| 2026-08-11 | $28.42 | $111.07 | 405,600 | $28.88 | 4,293 |
| 2026-08-10 | $28.95 | $113.14 | 112,500 | $29.76 | 6,238 |
| 2026-08-07 | $29.09 | $113.69 | 123,000 | $28.90 | 9,773 |
| 2026-08-06 | $28.89 | $112.91 | 141,300 | $29.19 | 5,208 |
| 2026-08-05 | $28.86 | $112.79 | 264,900 | $28.97 | 14,418 |
| 2026-08-04 | $28.28 | $110.53 | 433,800 | $26.87 | 12,678 |
| 2026-08-03 | $25.82 | $100.91 | 99,700 | $25.01 | 2,299 |
| 2026-07-31 | $24.64 | $96.30 | 50,400 | $24.72 | 998 |
| 2026-07-30 | $25.03 | $97.82 | 104,600 | $26.03 | 4,581 |
| 2026-07-29 | $25.95 | $101.42 | 73,200 | $25.74 | 3,483 |
| 2026-07-28 | $26.15 | $102.20 | 142,900 | $25.45 | 4,415 |
| 2026-07-27 | $25.22 | $98.57 | 111,500 | $25.08 | 6,101 |
| 2026-07-24 | $24.91 | $97.36 | 80,200 | $24.70 | 3,270 |
| 2026-07-23 | $24.71 | $96.57 | 132,600 | $24.96 | 5,407 |
| 2026-07-22 | $25.36 | $99.11 | 69,900 | $25.38 | 3,575 |
| 2026-07-21 | $25.55 | $99.86 | 54,700 | $25.50 | 2,409 |
| 2026-07-20 | $25.45 | $99.47 | 98,300 | $25.30 | 2,189 |
| 2026-07-17 | $25.63 | $100.17 | 106,900 | — | — |
| 2026-07-16 | $26.23 | $102.51 | 173,800 | — | — |
| 2026-07-15 | $25.66 | $100.29 | 122,800 | — | — |
| 2026-07-14 | $25.19 | $98.45 | 62,700 | — | — |
| 2026-07-13 | $25.02 | $97.78 | 82,600 | — | — |
| 2026-07-10 | $25.10 | $98.10 | 59,700 | — | — |
| 2026-07-09 | $25.09 | $98.06 | 62,800 | — | — |
| 2026-07-08 | $24.59 | $96.10 | 60,400 | — | — |
| 2026-07-07 | $25.12 | $98.18 | 65,200 | — | — |
| 2026-07-06 | $25.05 | $97.90 | 118,400 | — | — |
| 2026-07-02 | $24.97 | $97.59 | 54,900 | — | — |
| 2026-07-01 | $25.44 | $99.43 | 82,500 | — | — |
| 2026-06-30 | $25.53 | $99.78 | 74,000 | — | — |
| 2026-06-29 | $25.48 | $99.58 | 107,000 | — | — |
| 2026-06-26 | $25.81 | $100.87 | 401,200 | — | — |
| 2026-06-25 | $25.14 | $98.25 | 139,000 | — | — |
| 2026-06-24 | $25.43 | $99.39 | 175,700 | — | — |
| 2026-06-23 | $24.73 | $96.65 | 86,000 | — | — |
| 2026-06-22 | $24.16 | $94.42 | 79,000 | — | — |
| 2026-06-18 | $24.34 | $95.13 | 185,600 | — | — |
| 2026-06-17 | $23.78 | $92.94 | 158,400 | — | — |
| 2026-06-16 | $23.58 | $92.16 | 64,700 | — | — |
| 2026-06-15 | $23.69 | $92.59 | 73,600 | — | — |
| 2026-06-12 | $23.73 | $92.74 | 104,900 | — | — |
| 2026-06-11 | $23.99 | $93.76 | 102,700 | — | — |
| 2026-06-10 | $23.39 | $91.41 | 79,000 | — | — |
| 2026-06-09 | $23.33 | $91.18 | 66,900 | — | — |
| 2026-06-08 | $22.51 | $87.98 | 73,200 | — | — |
| 2026-06-05 | $22.63 | $88.44 | 60,900 | — | — |
| 2026-06-04 | $22.81 | $89.15 | 87,900 | — | — |
| 2026-06-03 | $22.53 | $88.05 | 89,300 | — | — |
| 2026-06-02 | $22.84 | $89.26 | 60,200 | — | — |
| 2026-06-01 | $22.78 | $89.03 | 88,100 | — | — |
| 2026-05-29 | $23.19 | $89.34 | 83,500 | — | — |
| 2026-05-28 | $23.82 | $91.77 | 93,300 | — | — |
| 2026-05-27 | $23.70 | $91.31 | 85,100 | — | — |
| 2026-05-26 | $23.00 | $88.61 | 94,400 | — | — |
| 2026-05-22 | $22.35 | $86.11 | 72,500 | — | — |
| 2026-05-21 | $22.25 | $85.72 | 117,700 | — | — |
| 2026-05-20 | $21.80 | $83.99 | 91,600 | — | — |
| 2026-05-19 | $21.22 | $81.75 | 76,600 | — | — |
| 2026-05-18 | $21.19 | $81.64 | 124,400 | — | — |
| 2026-05-15 | $20.81 | $80.17 | 100,700 | — | — |
| 2026-05-14 | $20.92 | $80.60 | 80,200 | — | — |
| 2026-05-13 | $20.53 | $79.10 | 117,600 | — | — |
| 2026-05-12 | $20.70 | $79.75 | 105,300 | — | — |
| 2026-05-11 | $21.26 | $81.91 | 103,400 | — | — |
| 2026-05-08 | $22.20 | $85.53 | 104,000 | — | — |
| 2026-05-07 | $21.75 | $83.80 | 77,200 | — | — |
| 2026-05-06 | $21.72 | $83.68 | 118,200 | — | — |
| 2026-05-05 | $20.25 | $78.02 | 190,100 | — | — |
| 2026-05-04 | $20.59 | $79.33 | 109,200 | — | — |
| 2026-05-01 | $21.74 | $83.76 | 70,100 | — | — |
| 2026-04-30 | $22.14 | $85.30 | 86,900 | — | — |
| 2026-04-29 | $21.80 | $83.99 | 54,600 | — | — |
| 2026-04-28 | $22.33 | $86.03 | 50,600 | — | — |
| 2026-04-27 | $22.67 | $87.34 | 57,900 | — | — |
| 2026-04-24 | $22.71 | $87.49 | 37,200 | — | — |
| 2026-04-23 | $22.78 | $87.76 | 48,900 | — | — |
| 2026-04-22 | $22.87 | $88.11 | 57,800 | — | — |
| 2026-04-21 | $23.21 | $89.42 | 52,800 | — | — |
| 2026-04-20 | $23.38 | $90.08 | 65,700 | — | — |
| 2026-04-17 | $23.28 | $89.69 | 86,600 | — | — |
| 2026-04-16 | $22.61 | $87.11 | 96,600 | — | — |
| 2026-04-15 | $22.55 | $86.88 | 53,500 | — | — |
| 2026-04-14 | $22.51 | $86.72 | 61,500 | — | — |
| 2026-04-13 | $22.27 | $85.80 | 184,400 | — | — |
| 2026-04-10 | $22.40 | $86.30 | 71,200 | — | — |
| 2026-04-09 | $22.50 | $86.68 | 129,800 | — | — |
| 2026-04-08 | $22.21 | $85.57 | 168,200 | — | — |
| 2026-04-07 | $20.97 | $80.79 | 204,200 | — | — |
| 2026-04-06 | $21.03 | $81.02 | 78,100 | — | — |
| 2026-04-02 | $20.83 | $80.25 | 199,100 | — | — |
| 2026-04-01 | $21.39 | $82.41 | 140,000 | — | — |
| 2026-03-31 | $21.18 | $81.60 | 162,200 | — | — |
| 2026-03-30 | $21.04 | $81.06 | 105,200 | — | — |
| 2026-03-27 | $21.30 | $82.06 | 149,300 | — | — |
| 2026-03-26 | $21.36 | $82.29 | 114,900 | — | — |
| 2026-03-25 | $21.24 | $81.83 | 301,900 | — | — |
| 2026-03-24 | $20.69 | $79.71 | 195,400 | — | — |
| 2026-03-23 | $21.06 | $81.14 | 145,500 | — | — |
| 2026-03-20 | $20.80 | $80.14 | 329,800 | — | — |
| 2026-03-19 | $21.12 | $81.37 | 389,000 | — | — |
| 2026-03-18 | $21.32 | $82.14 | 125,500 | — | — |
| 2026-03-17 | $21.93 | $84.49 | 183,700 | — | — |
| 2026-03-16 | $21.64 | $83.37 | 102,800 | — | — |
| 2026-03-13 | $21.47 | $82.72 | 97,100 | — | — |
| 2026-03-12 | $21.56 | $83.06 | 161,000 | — | — |
| 2026-03-11 | $21.85 | $84.18 | 162,400 | — | — |
| 2026-03-10 | $21.91 | $84.41 | 168,100 | — | — |
| 2026-03-09 | $22.27 | $84.53 | 122,300 | — | — |
| 2026-03-06 | $22.90 | $86.92 | 110,600 | — | — |
| 2026-03-05 | $23.26 | $88.28 | 111,200 | — | — |
| 2026-03-04 | $23.31 | $88.47 | 69,400 | — | — |
| 2026-03-03 | $22.96 | $87.15 | 80,000 | — | — |
| 2026-03-02 | $23.17 | $87.94 | 87,100 | — | — |
| 2026-02-27 | $23.81 | $90.37 | 54,000 | — | — |
| 2026-02-26 | $23.91 | $90.75 | 72,900 | — | — |
| 2026-02-25 | $24.31 | $92.27 | 117,600 | — | — |
| 2026-02-24 | $25.32 | $96.10 | 118,700 | — | — |
| 2026-02-23 | $25.30 | $96.03 | 65,500 | — | — |
| 2026-02-20 | $26.18 | $99.37 | 80,900 | — | — |
| 2026-02-19 | $25.94 | $98.46 | 59,400 | — | — |
| 2026-02-18 | $25.87 | $98.19 | 46,300 | — | — |
| 2026-02-17 | $26.24 | $99.60 | 70,400 | — | — |
| 2026-02-13 | $25.94 | $98.46 | 59,400 | — | — |
| 2026-02-12 | $26.09 | $99.03 | 73,500 | — | — |
| 2026-02-11 | $26.33 | $99.94 | 86,300 | — | — |
| 2026-02-10 | $27.02 | $102.56 | 87,300 | — | — |
| 2026-02-09 | $26.58 | $100.89 | 54,400 | — | — |
| 2026-02-06 | $27.31 | $103.66 | 92,800 | — | — |
| 2026-02-05 | $26.83 | $101.84 | 49,600 | — | — |
| 2026-02-04 | $27.07 | $102.75 | 71,700 | — | — |
| 2026-02-03 | $26.38 | $100.13 | 73,400 | — | — |
| 2026-02-02 | $25.91 | $98.34 | 49,500 | — | — |
| 2026-01-30 | $25.32 | $96.10 | 54,400 | — | — |
| 2026-01-29 | $25.46 | $96.64 | 70,000 | — | — |
| 2026-01-28 | $25.22 | $95.72 | 86,600 | — | — |
| 2026-01-27 | $25.80 | $97.93 | 75,600 | — | — |
| 2026-01-26 | $26.18 | $99.37 | 51,800 | — | — |
| 2026-01-23 | $26.28 | $99.75 | 41,600 | — | — |
| 2026-01-22 | $26.81 | $101.76 | 49,400 | — | — |
| 2026-01-21 | $27.07 | $102.75 | 77,800 | — | — |
| 2026-01-20 | $25.68 | $97.47 | 45,900 | — | — |
| 2026-01-16 | $26.32 | $99.90 | 91,700 | — | — |
| 2026-01-15 | $26.42 | $100.28 | 95,600 | — | — |
| 2026-01-14 | $26.45 | $100.39 | 110,500 | — | — |
| 2026-01-13 | $26.59 | $100.92 | 40,800 | — | — |
| 2026-01-12 | $26.22 | $99.52 | 57,700 | — | — |
| 2026-01-09 | $25.88 | $98.23 | 47,500 | — | — |
| 2026-01-08 | $25.63 | $97.28 | 70,600 | — | — |
| 2026-01-07 | $24.51 | $93.03 | 45,600 | — | — |
| 2026-01-06 | $24.64 | $93.52 | 80,400 | — | — |
| 2026-01-05 | $24.35 | $92.42 | 106,600 | — | — |
| 2026-01-02 | $23.58 | $89.50 | 94,700 | — | — |