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
- 1988-01-26 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 | — | — | — | $25.00 | 546,047 |
| 2026-09-03 | — | — | — | $26.20 | 562,877 |
| 2026-09-02 | — | — | — | $24.76 | 578,803 |
| 2026-09-01 | — | — | — | $23.86 | 627,250 |
| 2026-08-31 | — | — | — | $23.92 | 357,054 |
| 2026-08-28 | — | — | — | $24.02 | 505,508 |
| 2026-08-27 | $23.76 | $41.79 | 5,662,300 | $23.93 | 401,857 |
| 2026-08-26 | $24.16 | $42.50 | 7,950,500 | $24.85 | 484,481 |
| 2026-08-25 | $24.27 | $42.69 | 5,898,700 | $23.91 | 564,147 |
| 2026-08-24 | $24.00 | $42.21 | 8,719,600 | $24.54 | 587,315 |
| 2026-08-21 | $24.41 | $42.94 | 13,529,800 | $23.92 | 802,721 |
| 2026-08-20 | $23.35 | $41.07 | 12,618,800 | $22.32 | 739,089 |
| 2026-08-19 | $22.23 | $39.10 | 8,742,000 | $21.60 | 391,647 |
| 2026-08-18 | $21.14 | $37.18 | 5,862,900 | $21.32 | 341,880 |
| 2026-08-17 | $21.23 | $37.34 | 9,230,800 | $21.47 | 508,245 |
| 2026-08-14 | $21.61 | $38.01 | 6,031,000 | $21.74 | 346,224 |
| 2026-08-13 | $21.78 | $38.31 | 7,908,100 | $22.56 | 455,808 |
| 2026-08-12 | $22.60 | $39.75 | 5,957,800 | $22.85 | 281,900 |
| 2026-08-11 | $23.10 | $40.63 | 5,964,800 | $23.36 | 431,992 |
| 2026-08-10 | $23.47 | $41.28 | 5,977,300 | $22.92 | 411,576 |
| 2026-08-07 | $23.06 | $40.56 | 5,695,100 | $23.27 | 481,458 |
| 2026-08-06 | $23.46 | $41.26 | 8,337,200 | $22.86 | 708,851 |
| 2026-08-05 | $23.41 | $41.18 | 16,529,700 | $21.75 | 1,163,809 |
| 2026-08-04 | $22.71 | $39.95 | 6,729,800 | $21.84 | 568,698 |
| 2026-08-03 | $21.81 | $38.36 | 7,808,100 | $22.27 | 539,434 |
| 2026-07-31 | $22.12 | $38.91 | 11,169,800 | $22.64 | 460,649 |
| 2026-07-30 | $22.77 | $40.05 | 5,714,700 | $22.63 | 507,960 |
| 2026-07-29 | $22.62 | $39.79 | 6,934,200 | $22.97 | 438,638 |
| 2026-07-28 | $23.08 | $40.60 | 8,426,800 | $22.77 | 555,694 |
| 2026-07-27 | $22.34 | $39.29 | 6,903,400 | $22.42 | 514,700 |
| 2026-07-24 | $22.30 | $39.22 | 6,457,200 | $22.28 | 497,023 |
| 2026-07-23 | $22.28 | $39.19 | 6,084,400 | $23.03 | 527,649 |
| 2026-07-22 | $22.78 | $40.07 | 8,387,200 | $22.48 | 698,140 |
| 2026-07-21 | $21.97 | $38.64 | 7,197,700 | $22.73 | 590,540 |
| 2026-07-20 | $22.41 | $39.42 | 5,126,700 | $22.36 | 401,940 |
| 2026-07-17 | $22.13 | $38.92 | 6,510,400 | — | — |
| 2026-07-16 | $22.53 | $39.63 | 6,038,600 | — | — |
| 2026-07-15 | $23.04 | $40.53 | 6,948,900 | — | — |
| 2026-07-14 | $22.94 | $40.35 | 8,429,800 | — | — |
| 2026-07-13 | $22.31 | $39.24 | 8,700,400 | — | — |
| 2026-07-10 | $21.51 | $37.83 | 6,736,600 | — | — |
| 2026-07-09 | $20.75 | $36.50 | 6,543,400 | — | — |
| 2026-07-08 | $20.65 | $36.32 | 8,148,500 | — | — |
| 2026-07-07 | $21.12 | $37.15 | 7,716,300 | — | — |
| 2026-07-06 | $21.18 | $37.25 | 7,742,400 | — | — |
| 2026-07-02 | $21.13 | $37.17 | 9,023,800 | — | — |
| 2026-07-01 | $21.30 | $37.47 | 10,502,100 | — | — |
| 2026-06-30 | $21.19 | $37.27 | 15,591,200 | — | — |
| 2026-06-29 | $22.44 | $39.47 | 7,628,800 | — | — |
| 2026-06-26 | $22.38 | $39.36 | 9,575,800 | — | — |
| 2026-06-25 | $21.73 | $38.22 | 9,394,700 | — | — |
| 2026-06-24 | $20.86 | $36.69 | 9,888,100 | — | — |
| 2026-06-23 | $21.25 | $37.38 | 8,999,800 | — | — |
| 2026-06-22 | $22.00 | $38.70 | 8,779,600 | — | — |
| 2026-06-18 | $22.90 | $40.28 | 25,679,900 | — | — |
| 2026-06-17 | $22.51 | $39.59 | 9,536,800 | — | — |
| 2026-06-16 | $21.69 | $38.15 | 8,013,300 | — | — |
| 2026-06-15 | $22.52 | $39.61 | 14,375,800 | — | — |
| 2026-06-12 | $22.69 | $39.91 | 14,295,800 | — | — |
| 2026-06-11 | $21.09 | $37.10 | 12,591,500 | — | — |
| 2026-06-10 | $19.82 | $34.86 | 13,853,000 | — | — |
| 2026-06-09 | $21.28 | $37.43 | 7,981,200 | — | — |
| 2026-06-08 | $21.38 | $37.61 | 6,870,400 | — | — |
| 2026-06-05 | $22.24 | $39.12 | 8,371,500 | — | — |
| 2026-06-04 | $22.90 | $40.28 | 6,389,500 | — | — |
| 2026-06-03 | $23.30 | $40.98 | 6,288,900 | — | — |
| 2026-06-02 | $23.30 | $40.98 | 5,536,600 | — | — |
| 2026-06-01 | $23.33 | $41.04 | 7,063,500 | — | — |
| 2026-05-29 | $23.90 | $42.04 | 8,901,000 | — | — |
| 2026-05-28 | $24.06 | $42.32 | 9,921,900 | — | — |
| 2026-05-27 | $23.72 | $41.72 | 9,513,900 | — | — |
| 2026-05-26 | $22.62 | $39.79 | 8,458,900 | — | — |
| 2026-05-22 | $22.51 | $39.59 | 8,057,200 | — | — |
| 2026-05-21 | $21.94 | $38.59 | 6,668,100 | — | — |
| 2026-05-20 | $21.86 | $38.06 | 7,990,100 | — | — |
| 2026-05-19 | $21.40 | $37.26 | 8,792,000 | — | — |
| 2026-05-18 | $21.41 | $37.28 | 8,860,100 | — | — |
| 2026-05-15 | $21.76 | $37.89 | 8,650,000 | — | — |
| 2026-05-14 | $22.68 | $39.49 | 7,647,800 | — | — |
| 2026-05-13 | $22.78 | $39.66 | 12,140,500 | — | — |
| 2026-05-12 | $22.39 | $38.99 | 11,121,400 | — | — |
| 2026-05-11 | $21.79 | $37.94 | 17,351,400 | — | — |
| 2026-05-08 | $22.19 | $38.64 | 9,629,300 | — | — |
| 2026-05-07 | $22.91 | $39.89 | 6,838,400 | — | — |
| 2026-05-06 | $23.56 | $41.02 | 7,914,700 | — | — |
| 2026-05-05 | $23.26 | $40.50 | 6,779,700 | — | — |
| 2026-05-04 | $22.97 | $40.00 | 6,329,800 | — | — |
| 2026-05-01 | $23.15 | $40.31 | 5,394,800 | — | — |
| 2026-04-30 | $23.27 | $40.52 | 7,750,300 | — | — |
| 2026-04-29 | $23.03 | $40.10 | 6,486,900 | — | — |
| 2026-04-28 | $23.19 | $40.38 | 9,589,500 | — | — |
| 2026-04-27 | $23.22 | $40.43 | 12,511,200 | — | — |
| 2026-04-24 | $24.00 | $41.79 | 8,078,500 | — | — |
| 2026-04-23 | $24.28 | $42.28 | 6,356,800 | — | — |
| 2026-04-22 | $24.52 | $42.69 | 6,504,100 | — | — |
| 2026-04-21 | $24.20 | $42.14 | 5,423,200 | — | — |
| 2026-04-20 | $24.11 | $41.98 | 9,927,600 | — | — |
| 2026-04-17 | $24.57 | $42.78 | 11,529,900 | — | — |
| 2026-04-16 | $24.73 | $43.06 | 10,021,600 | — | — |
| 2026-04-15 | $23.73 | $41.32 | 10,006,500 | — | — |
| 2026-04-14 | $23.94 | $41.68 | 10,716,500 | — | — |
| 2026-04-13 | $24.54 | $42.73 | 10,224,400 | — | — |
| 2026-04-10 | $24.76 | $43.11 | 6,863,100 | — | — |
| 2026-04-09 | $25.27 | $44.00 | 7,483,200 | — | — |
| 2026-04-08 | $26.62 | $46.35 | 9,285,900 | — | — |
| 2026-04-07 | $26.37 | $45.92 | 6,016,000 | — | — |
| 2026-04-06 | $26.51 | $46.16 | 4,213,100 | — | — |
| 2026-04-02 | $26.17 | $45.57 | 7,987,700 | — | — |
| 2026-04-01 | $26.54 | $46.21 | 11,277,200 | — | — |
| 2026-03-31 | $25.50 | $44.40 | 10,775,000 | — | — |
| 2026-03-30 | $25.00 | $43.53 | 9,735,400 | — | — |
| 2026-03-27 | $25.00 | $43.53 | 9,436,800 | — | — |
| 2026-03-26 | $25.00 | $43.53 | 11,879,800 | — | — |
| 2026-03-25 | $26.19 | $45.60 | 12,333,800 | — | — |
| 2026-03-24 | $25.20 | $43.88 | 12,814,700 | — | — |
| 2026-03-23 | $24.08 | $41.93 | 13,761,300 | — | — |
| 2026-03-20 | $23.59 | $41.08 | 21,772,100 | — | — |
| 2026-03-19 | $26.20 | $45.62 | 14,169,600 | — | — |
| 2026-03-18 | $27.78 | $48.37 | 9,419,200 | — | — |
| 2026-03-17 | $28.83 | $50.20 | 12,108,700 | — | — |
| 2026-03-16 | $27.67 | $48.18 | 15,738,900 | — | — |
| 2026-03-13 | $29.31 | $51.04 | 18,706,900 | — | — |
| 2026-03-12 | $31.36 | $54.60 | 28,170,200 | — | — |
| 2026-03-11 | $29.15 | $50.76 | 14,473,200 | — | — |
| 2026-03-10 | $26.48 | $46.11 | 8,100,200 | — | — |
| 2026-03-09 | $26.92 | $46.87 | 11,434,800 | — | — |
| 2026-03-06 | $26.31 | $45.43 | 9,676,700 | — | — |
| 2026-03-05 | $26.28 | $45.38 | 10,684,500 | — | — |
| 2026-03-04 | $26.01 | $44.91 | 10,268,500 | — | — |
| 2026-03-03 | $26.78 | $46.24 | 7,900,800 | — | — |
| 2026-03-02 | $27.51 | $47.50 | 8,420,900 | — | — |
| 2026-02-27 | $27.84 | $48.07 | 6,439,800 | — | — |
| 2026-02-26 | $27.16 | $46.90 | 8,802,400 | — | — |
| 2026-02-25 | $26.98 | $46.59 | 13,636,000 | — | — |
| 2026-02-24 | $28.49 | $49.19 | 6,727,400 | — | — |
| 2026-02-23 | $28.73 | $49.61 | 6,846,600 | — | — |
| 2026-02-20 | $29.43 | $50.82 | 5,194,100 | — | — |
| 2026-02-19 | $30.16 | $52.08 | 5,271,100 | — | — |
| 2026-02-18 | $29.44 | $50.83 | 4,375,500 | — | — |
| 2026-02-17 | $29.08 | $50.21 | 4,438,100 | — | — |
| 2026-02-13 | $29.65 | $51.20 | 4,224,000 | — | — |
| 2026-02-12 | $29.77 | $51.40 | 6,101,700 | — | — |
| 2026-02-11 | $31.14 | $53.77 | 6,303,100 | — | — |
| 2026-02-10 | $30.12 | $52.01 | 5,484,800 | — | — |
| 2026-02-09 | $29.56 | $51.04 | 5,069,400 | — | — |
| 2026-02-06 | $28.60 | $49.38 | 4,541,800 | — | — |
| 2026-02-05 | $27.76 | $47.93 | 6,604,000 | — | — |
| 2026-02-04 | $28.82 | $49.76 | 7,078,300 | — | — |
| 2026-02-03 | $28.31 | $48.88 | 6,098,300 | — | — |
| 2026-02-02 | $27.27 | $47.09 | 8,003,200 | — | — |
| 2026-01-30 | $27.50 | $47.48 | 8,286,000 | — | — |
| 2026-01-29 | $28.04 | $48.42 | 4,743,000 | — | — |
| 2026-01-28 | $28.14 | $48.59 | 5,322,800 | — | — |
| 2026-01-27 | $28.44 | $49.11 | 4,263,900 | — | — |
| 2026-01-26 | $28.33 | $48.92 | 5,731,600 | — | — |
| 2026-01-23 | $28.79 | $49.71 | 6,428,600 | — | — |
| 2026-01-22 | $28.16 | $48.62 | 10,595,700 | — | — |
| 2026-01-21 | $27.65 | $47.74 | 7,147,300 | — | — |
| 2026-01-20 | $27.03 | $46.67 | 7,108,700 | — | — |
| 2026-01-16 | $26.35 | $45.50 | 14,229,300 | — | — |
| 2026-01-15 | $27.58 | $47.62 | 6,496,300 | — | — |
| 2026-01-14 | $27.64 | $47.72 | 12,120,900 | — | — |
| 2026-01-13 | $26.21 | $45.26 | 7,252,200 | — | — |
| 2026-01-12 | $25.72 | $44.41 | 6,785,500 | — | — |
| 2026-01-09 | $25.98 | $44.86 | 8,657,200 | — | — |
| 2026-01-08 | $26.48 | $45.72 | 10,001,400 | — | — |
| 2026-01-07 | $25.30 | $43.68 | 6,069,300 | — | — |
| 2026-01-06 | $25.16 | $43.44 | 6,406,800 | — | — |
| 2026-01-05 | $24.87 | $42.94 | 6,452,600 | — | — |
| 2026-01-02 | $25.02 | $43.20 | 6,577,400 | — | — |