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
- 1991-08-07 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 | — | — | — | $31.35 | 74,947 |
| 2026-09-03 | — | — | — | $31.34 | 49,386 |
| 2026-09-02 | — | — | — | $30.88 | 109,638 |
| 2026-09-01 | — | — | — | $30.88 | 88,104 |
| 2026-08-31 | — | — | — | $30.95 | 65,356 |
| 2026-08-28 | — | — | — | $31.27 | 47,730 |
| 2026-08-27 | $31.08 | $40.13 | 1,950,700 | $31.08 | 102,043 |
| 2026-08-26 | $31.29 | $40.40 | 1,469,500 | $31.30 | 99,392 |
| 2026-08-25 | $31.24 | $40.33 | 1,477,300 | $30.98 | 86,691 |
| 2026-08-24 | $31.10 | $40.15 | 1,064,100 | $31.07 | 66,858 |
| 2026-08-21 | $30.90 | $39.89 | 1,793,500 | $30.97 | 47,452 |
| 2026-08-20 | $30.71 | $39.65 | 1,296,300 | $30.81 | 51,209 |
| 2026-08-19 | $30.88 | $39.87 | 1,507,200 | $31.22 | 61,047 |
| 2026-08-18 | $31.12 | $40.18 | 1,183,300 | $31.39 | 69,573 |
| 2026-08-17 | $31.11 | $40.16 | 1,637,800 | $30.96 | 72,115 |
| 2026-08-14 | $31.16 | $40.23 | 1,358,000 | $30.81 | 67,564 |
| 2026-08-13 | $30.84 | $39.82 | 1,552,300 | $30.87 | 85,096 |
| 2026-08-12 | $30.64 | $39.56 | 1,573,100 | $30.30 | 79,729 |
| 2026-08-11 | $30.35 | $39.18 | 1,373,300 | $30.30 | 80,323 |
| 2026-08-10 | $30.27 | $39.08 | 1,381,500 | $30.41 | 83,460 |
| 2026-08-07 | $30.48 | $39.35 | 1,573,100 | $30.27 | 117,897 |
| 2026-08-06 | $30.26 | $39.07 | 1,541,200 | $30.63 | 116,652 |
| 2026-08-05 | $30.59 | $39.49 | 1,691,900 | $30.86 | 83,225 |
| 2026-08-04 | $30.95 | $39.74 | 1,793,000 | $30.46 | 110,455 |
| 2026-08-03 | $30.58 | $39.26 | 2,135,200 | $29.67 | 149,153 |
| 2026-07-31 | $30.04 | $38.57 | 1,935,500 | $30.53 | 76,422 |
| 2026-07-30 | $30.45 | $39.10 | 2,237,800 | $31.29 | 128,144 |
| 2026-07-29 | $30.58 | $39.26 | 2,148,700 | $30.46 | 173,564 |
| 2026-07-28 | $30.58 | $39.26 | 1,817,000 | $30.25 | 100,213 |
| 2026-07-27 | $30.00 | $38.52 | 1,722,200 | $29.58 | 67,424 |
| 2026-07-24 | $29.65 | $38.07 | 1,643,600 | $29.07 | 74,624 |
| 2026-07-23 | $28.96 | $37.18 | 1,405,300 | $28.99 | 96,908 |
| 2026-07-22 | $29.04 | $37.29 | 1,552,600 | $29.05 | 76,921 |
| 2026-07-21 | $29.10 | $37.36 | 1,905,500 | $29.33 | 105,057 |
| 2026-07-20 | $29.32 | $37.65 | 1,480,300 | $29.44 | 61,818 |
| 2026-07-17 | $29.47 | $37.84 | 2,031,300 | — | — |
| 2026-07-16 | $29.24 | $37.54 | 2,345,100 | — | — |
| 2026-07-15 | $28.09 | $36.07 | 2,613,000 | — | — |
| 2026-07-14 | $28.55 | $36.66 | 1,991,400 | — | — |
| 2026-07-13 | $28.42 | $36.49 | 1,481,200 | — | — |
| 2026-07-10 | $28.14 | $36.13 | 1,381,900 | — | — |
| 2026-07-09 | $28.19 | $36.20 | 1,950,800 | — | — |
| 2026-07-08 | $28.13 | $36.12 | 1,662,200 | — | — |
| 2026-07-07 | $28.19 | $36.20 | 2,198,500 | — | — |
| 2026-07-06 | $28.21 | $36.22 | 1,686,800 | — | — |
| 2026-07-02 | $28.23 | $36.25 | 1,704,300 | — | — |
| 2026-07-01 | $28.13 | $36.12 | 1,981,800 | — | — |
| 2026-06-30 | $28.20 | $36.21 | 1,829,000 | — | — |
| 2026-06-29 | $28.23 | $36.25 | 1,790,500 | — | — |
| 2026-06-26 | $27.84 | $35.75 | 3,663,900 | — | — |
| 2026-06-25 | $27.36 | $35.13 | 1,735,300 | — | — |
| 2026-06-24 | $27.05 | $34.73 | 1,526,600 | — | — |
| 2026-06-23 | $26.49 | $34.01 | 1,490,800 | — | — |
| 2026-06-22 | $26.30 | $33.77 | 1,380,200 | — | — |
| 2026-06-18 | $26.06 | $33.46 | 4,565,800 | — | — |
| 2026-06-17 | $26.25 | $33.70 | 1,632,800 | — | — |
| 2026-06-16 | $26.37 | $33.86 | 1,524,100 | — | — |
| 2026-06-15 | $25.84 | $33.18 | 1,667,600 | — | — |
| 2026-06-12 | $25.81 | $33.14 | 1,563,900 | — | — |
| 2026-06-11 | $25.47 | $32.70 | 2,074,200 | — | — |
| 2026-06-10 | $25.72 | $33.02 | 1,986,600 | — | — |
| 2026-06-09 | $25.55 | $32.81 | 1,557,500 | — | — |
| 2026-06-08 | $25.25 | $32.42 | 1,623,500 | — | — |
| 2026-06-05 | $25.51 | $32.75 | 1,254,400 | — | — |
| 2026-06-04 | $25.12 | $32.25 | 1,690,400 | — | — |
| 2026-06-03 | $24.86 | $31.92 | 1,688,900 | — | — |
| 2026-06-02 | $24.89 | $31.96 | 2,433,700 | — | — |
| 2026-06-01 | $25.06 | $32.18 | 2,505,900 | — | — |
| 2026-05-29 | $25.22 | $32.38 | 2,505,000 | — | — |
| 2026-05-28 | $25.51 | $32.75 | 1,529,600 | — | — |
| 2026-05-27 | $25.86 | $33.20 | 1,726,600 | — | — |
| 2026-05-26 | $26.02 | $33.41 | 1,503,900 | — | — |
| 2026-05-22 | $26.00 | $33.38 | 1,347,500 | — | — |
| 2026-05-21 | $26.17 | $33.60 | 1,543,600 | — | — |
| 2026-05-20 | $26.33 | $33.81 | 1,200,700 | — | — |
| 2026-05-19 | $26.07 | $33.47 | 1,553,500 | — | — |
| 2026-05-18 | $26.38 | $33.87 | 1,233,300 | — | — |
| 2026-05-15 | $25.90 | $33.25 | 1,288,200 | — | — |
| 2026-05-14 | $25.91 | $33.27 | 1,212,500 | — | — |
| 2026-05-13 | $25.78 | $33.10 | 1,673,900 | — | — |
| 2026-05-12 | $26.06 | $33.46 | 1,993,400 | — | — |
| 2026-05-11 | $26.10 | $33.51 | 1,939,600 | — | — |
| 2026-05-08 | $26.75 | $34.35 | 2,355,400 | — | — |
| 2026-05-07 | $26.58 | $34.13 | 3,048,500 | — | — |
| 2026-05-06 | $26.40 | $33.90 | 2,792,800 | — | — |
| 2026-05-05 | $26.24 | $33.50 | 2,254,100 | — | — |
| 2026-05-04 | $26.17 | $33.41 | 3,277,200 | — | — |
| 2026-05-01 | $26.26 | $33.52 | 2,976,300 | — | — |
| 2026-04-30 | $26.48 | $33.81 | 5,905,300 | — | — |
| 2026-04-29 | $29.13 | $37.19 | 2,378,100 | — | — |
| 2026-04-28 | $28.98 | $37.00 | 2,863,100 | — | — |
| 2026-04-27 | $29.03 | $37.06 | 2,026,700 | — | — |
| 2026-04-24 | $28.63 | $36.55 | 1,645,200 | — | — |
| 2026-04-23 | $28.77 | $36.73 | 1,665,100 | — | — |
| 2026-04-22 | $28.17 | $35.96 | 1,393,400 | — | — |
| 2026-04-21 | $27.98 | $35.72 | 1,645,400 | — | — |
| 2026-04-20 | $27.98 | $35.72 | 1,549,000 | — | — |
| 2026-04-17 | $27.97 | $35.71 | 1,546,700 | — | — |
| 2026-04-16 | $27.40 | $34.98 | 1,371,200 | — | — |
| 2026-04-15 | $27.22 | $34.75 | 1,842,400 | — | — |
| 2026-04-14 | $27.28 | $34.83 | 1,395,700 | — | — |
| 2026-04-13 | $27.49 | $35.09 | 1,263,800 | — | — |
| 2026-04-10 | $27.20 | $34.72 | 1,676,800 | — | — |
| 2026-04-09 | $27.76 | $35.44 | 1,205,600 | — | — |
| 2026-04-08 | $27.43 | $35.02 | 2,471,000 | — | — |
| 2026-04-07 | $27.03 | $34.51 | 1,932,200 | — | — |
| 2026-04-06 | $27.02 | $34.49 | 1,512,900 | — | — |
| 2026-04-02 | $26.52 | $33.86 | 2,081,500 | — | — |
| 2026-04-01 | $26.26 | $33.52 | 1,557,800 | — | — |
| 2026-03-31 | $26.25 | $33.51 | 1,633,500 | — | — |
| 2026-03-30 | $26.09 | $33.31 | 1,357,100 | — | — |
| 2026-03-27 | $25.72 | $32.83 | 2,171,800 | — | — |
| 2026-03-26 | $26.11 | $33.33 | 1,874,900 | — | — |
| 2026-03-25 | $26.01 | $33.21 | 1,557,400 | — | — |
| 2026-03-24 | $25.88 | $33.04 | 1,589,900 | — | — |
| 2026-03-23 | $25.87 | $33.03 | 1,389,700 | — | — |
| 2026-03-20 | $25.66 | $32.76 | 3,312,300 | — | — |
| 2026-03-19 | $25.99 | $33.18 | 2,129,300 | — | — |
| 2026-03-18 | $25.79 | $32.92 | 1,945,600 | — | — |
| 2026-03-17 | $26.15 | $33.38 | 1,625,300 | — | — |
| 2026-03-16 | $26.11 | $33.33 | 1,420,700 | — | — |
| 2026-03-13 | $26.04 | $33.24 | 2,039,600 | — | — |
| 2026-03-12 | $26.11 | $33.33 | 2,341,600 | — | — |
| 2026-03-11 | $25.88 | $33.04 | 2,128,900 | — | — |
| 2026-03-10 | $26.39 | $33.69 | 1,733,100 | — | — |
| 2026-03-09 | $26.57 | $33.92 | 1,775,200 | — | — |
| 2026-03-06 | $26.52 | $33.86 | 2,063,500 | — | — |
| 2026-03-05 | $26.78 | $34.19 | 1,584,100 | — | — |
| 2026-03-04 | $26.90 | $34.34 | 1,909,400 | — | — |
| 2026-03-03 | $26.72 | $34.11 | 2,060,400 | — | — |
| 2026-03-02 | $27.12 | $34.62 | 1,931,000 | — | — |
| 2026-02-27 | $26.53 | $33.87 | 3,929,500 | — | — |
| 2026-02-26 | $26.81 | $34.23 | 1,757,400 | — | — |
| 2026-02-25 | $26.52 | $33.86 | 1,730,500 | — | — |
| 2026-02-24 | $26.13 | $33.36 | 2,233,200 | — | — |
| 2026-02-23 | $25.79 | $32.92 | 1,969,200 | — | — |
| 2026-02-20 | $26.21 | $33.46 | 3,056,200 | — | — |
| 2026-02-19 | $26.06 | $33.27 | 2,300,200 | — | — |
| 2026-02-18 | $26.78 | $34.19 | 1,946,400 | — | — |
| 2026-02-17 | $26.85 | $34.28 | 2,064,600 | — | — |
| 2026-02-13 | $26.66 | $33.84 | 3,315,100 | — | — |
| 2026-02-12 | $27.42 | $34.81 | 2,607,200 | — | — |
| 2026-02-11 | $27.36 | $34.73 | 1,879,900 | — | — |
| 2026-02-10 | $26.84 | $34.07 | 1,453,000 | — | — |
| 2026-02-09 | $26.62 | $33.79 | 1,988,000 | — | — |
| 2026-02-06 | $27.31 | $34.67 | 2,301,000 | — | — |
| 2026-02-05 | $27.27 | $34.62 | 2,534,000 | — | — |
| 2026-02-04 | $26.60 | $33.77 | 3,103,000 | — | — |
| 2026-02-03 | $26.12 | $33.16 | 4,294,300 | — | — |
| 2026-02-02 | $27.55 | $34.97 | 4,224,300 | — | — |
| 2026-01-30 | $26.92 | $34.17 | 2,450,400 | — | — |
| 2026-01-29 | $27.01 | $34.29 | 2,398,400 | — | — |
| 2026-01-28 | $26.43 | $33.55 | 2,511,200 | — | — |
| 2026-01-27 | $26.49 | $33.63 | 2,400,300 | — | — |
| 2026-01-26 | $26.49 | $33.63 | 2,086,500 | — | — |
| 2026-01-23 | $26.27 | $33.35 | 2,058,600 | — | — |
| 2026-01-22 | $26.88 | $34.12 | 1,991,500 | — | — |
| 2026-01-21 | $26.68 | $33.87 | 2,290,500 | — | — |
| 2026-01-20 | $26.34 | $33.44 | 2,457,500 | — | — |
| 2026-01-16 | $26.41 | $33.53 | 2,506,900 | — | — |
| 2026-01-15 | $26.20 | $33.26 | 2,420,000 | — | — |
| 2026-01-14 | $26.12 | $33.16 | 3,804,300 | — | — |
| 2026-01-13 | $25.70 | $32.62 | 5,198,400 | — | — |
| 2026-01-12 | $27.90 | $35.42 | 2,427,900 | — | — |
| 2026-01-09 | $29.01 | $36.83 | 1,670,900 | — | — |
| 2026-01-08 | $29.08 | $36.92 | 1,768,800 | — | — |
| 2026-01-07 | $28.74 | $36.48 | 1,594,400 | — | — |
| 2026-01-06 | $28.98 | $36.79 | 1,982,800 | — | — |
| 2026-01-05 | $29.56 | $37.52 | 1,836,500 | — | — |
| 2026-01-02 | $29.15 | $37.00 | 1,327,600 | — | — |