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
- 1984-06-20 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 | — | — | — | $25.81 | 131,265 |
| 2026-09-03 | — | — | — | $25.85 | 252,595 |
| 2026-09-02 | — | — | — | $25.35 | 271,885 |
| 2026-09-01 | — | — | — | $25.50 | 208,569 |
| 2026-08-31 | — | — | — | $25.92 | 227,430 |
| 2026-08-28 | — | — | — | $25.95 | 229,119 |
| 2026-08-27 | $25.85 | $95.75 | 2,691,500 | $25.59 | 187,471 |
| 2026-08-26 | $25.78 | $95.49 | 2,016,800 | $25.66 | 119,778 |
| 2026-08-25 | $25.66 | $95.04 | 3,113,200 | $25.81 | 149,813 |
| 2026-08-24 | $25.77 | $95.45 | 4,359,900 | $25.86 | 152,316 |
| 2026-08-21 | $25.81 | $95.60 | 2,872,100 | $26.01 | 263,195 |
| 2026-08-20 | $25.83 | $95.67 | 3,236,800 | $25.86 | 194,223 |
| 2026-08-19 | $25.91 | $95.97 | 3,333,500 | $26.69 | 265,476 |
| 2026-08-18 | $26.66 | $98.75 | 3,221,800 | $27.11 | 283,858 |
| 2026-08-17 | $27.07 | $100.27 | 2,476,200 | $27.13 | 175,451 |
| 2026-08-14 | $27.17 | $100.64 | 2,412,500 | $27.03 | 149,755 |
| 2026-08-13 | $27.07 | $100.27 | 2,929,800 | $27.16 | 206,354 |
| 2026-08-12 | $27.08 | $100.30 | 3,245,100 | $26.90 | 207,526 |
| 2026-08-11 | $26.84 | $99.41 | 2,614,600 | $26.61 | 158,975 |
| 2026-08-10 | $26.52 | $98.23 | 3,169,500 | $26.36 | 302,655 |
| 2026-08-07 | $26.56 | $98.38 | 3,338,700 | $26.54 | 373,628 |
| 2026-08-06 | $26.67 | $98.78 | 4,130,400 | $27.11 | 297,752 |
| 2026-08-05 | $27.00 | $100.01 | 3,096,400 | $27.21 | 225,791 |
| 2026-08-04 | $27.15 | $100.56 | 4,547,900 | $26.91 | 364,499 |
| 2026-08-03 | $26.85 | $99.45 | 3,811,200 | $26.78 | 233,850 |
| 2026-07-31 | $26.64 | $98.67 | 5,132,800 | $26.51 | 274,147 |
| 2026-07-30 | $26.41 | $97.82 | 3,928,900 | $26.90 | 262,639 |
| 2026-07-29 | $26.68 | $98.82 | 5,473,200 | $26.72 | 514,171 |
| 2026-07-28 | $26.89 | $99.60 | 4,533,800 | $26.48 | 366,680 |
| 2026-07-27 | $26.41 | $97.82 | 4,363,200 | $26.59 | 283,504 |
| 2026-07-24 | $26.49 | $98.12 | 5,242,500 | $26.16 | 316,582 |
| 2026-07-23 | $26.11 | $96.71 | 5,970,200 | $25.96 | 364,004 |
| 2026-07-22 | $26.39 | $97.75 | 6,013,400 | $26.13 | 343,408 |
| 2026-07-21 | $26.17 | $96.93 | 7,931,400 | $26.50 | 799,262 |
| 2026-07-20 | $26.51 | $98.19 | 5,460,300 | $26.72 | 351,109 |
| 2026-07-17 | $26.74 | $99.04 | 6,453,800 | — | — |
| 2026-07-16 | $27.29 | $101.08 | 6,399,000 | — | — |
| 2026-07-15 | $26.38 | $97.71 | 5,145,500 | — | — |
| 2026-07-14 | $26.31 | $97.45 | 3,576,000 | — | — |
| 2026-07-13 | $26.33 | $97.52 | 3,989,500 | — | — |
| 2026-07-10 | $26.21 | $97.08 | 3,570,400 | — | — |
| 2026-07-09 | $26.17 | $96.93 | 4,967,100 | — | — |
| 2026-07-08 | $25.73 | $95.30 | 4,214,900 | — | — |
| 2026-07-07 | $26.43 | $97.89 | 3,563,000 | — | — |
| 2026-07-06 | $26.45 | $97.97 | 5,116,300 | — | — |
| 2026-07-02 | $26.00 | $96.30 | 3,813,500 | — | — |
| 2026-07-01 | $26.23 | $97.15 | 5,831,600 | — | — |
| 2026-06-30 | $25.90 | $95.93 | 3,645,900 | — | — |
| 2026-06-29 | $25.80 | $95.56 | 4,322,100 | — | — |
| 2026-06-26 | $25.88 | $95.86 | 10,628,500 | — | — |
| 2026-06-25 | $25.88 | $95.86 | 4,065,000 | — | — |
| 2026-06-24 | $25.65 | $95.01 | 5,866,200 | — | — |
| 2026-06-23 | $25.32 | $93.78 | 3,846,400 | — | — |
| 2026-06-22 | $25.01 | $92.64 | 3,072,800 | — | — |
| 2026-06-18 | $24.80 | $91.86 | 6,020,500 | — | — |
| 2026-06-17 | $24.61 | $91.15 | 3,887,900 | — | — |
| 2026-06-16 | $25.00 | $92.60 | 3,403,700 | — | — |
| 2026-06-15 | $24.76 | $91.71 | 4,181,600 | — | — |
| 2026-06-12 | $25.14 | $93.12 | 3,513,900 | — | — |
| 2026-06-11 | $24.69 | $91.45 | 3,495,600 | — | — |
| 2026-06-10 | $24.37 | $90.26 | 3,966,600 | — | — |
| 2026-06-09 | $24.28 | $89.93 | 4,110,500 | — | — |
| 2026-06-08 | $23.79 | $88.12 | 3,475,300 | — | — |
| 2026-06-05 | $23.96 | $88.75 | 3,084,700 | — | — |
| 2026-06-04 | $23.97 | $88.25 | 3,762,500 | — | — |
| 2026-06-03 | $23.31 | $85.82 | 4,609,200 | — | — |
| 2026-06-02 | $23.85 | $87.80 | 2,897,900 | — | — |
| 2026-06-01 | $23.37 | $86.04 | 2,427,300 | — | — |
| 2026-05-29 | $24.01 | $88.39 | 2,572,000 | — | — |
| 2026-05-28 | $24.00 | $88.36 | 3,553,900 | — | — |
| 2026-05-27 | $24.10 | $88.72 | 1,765,500 | — | — |
| 2026-05-26 | $24.26 | $89.31 | 2,078,100 | — | — |
| 2026-05-22 | $23.94 | $88.14 | 2,153,100 | — | — |
| 2026-05-21 | $23.82 | $87.69 | 2,884,700 | — | — |
| 2026-05-20 | $23.77 | $87.51 | 2,265,000 | — | — |
| 2026-05-19 | $23.15 | $85.23 | 2,724,100 | — | — |
| 2026-05-18 | $23.47 | $86.41 | 2,099,200 | — | — |
| 2026-05-15 | $23.29 | $85.74 | 3,514,700 | — | — |
| 2026-05-14 | $23.59 | $86.85 | 2,356,800 | — | — |
| 2026-05-13 | $23.44 | $86.29 | 2,880,100 | — | — |
| 2026-05-12 | $24.15 | $88.91 | 3,316,300 | — | — |
| 2026-05-11 | $24.16 | $88.95 | 4,251,600 | — | — |
| 2026-05-08 | $24.30 | $89.46 | 2,174,700 | — | — |
| 2026-05-07 | $24.18 | $89.02 | 1,861,400 | — | — |
| 2026-05-06 | $24.57 | $90.45 | 3,702,600 | — | — |
| 2026-05-05 | $24.15 | $88.91 | 1,778,200 | — | — |
| 2026-05-04 | $23.78 | $87.55 | 3,365,600 | — | — |
| 2026-05-01 | $24.07 | $88.61 | 2,711,800 | — | — |
| 2026-04-30 | $23.97 | $88.25 | 3,140,800 | — | — |
| 2026-04-29 | $23.55 | $86.70 | 2,653,900 | — | — |
| 2026-04-28 | $23.98 | $88.28 | 3,261,000 | — | — |
| 2026-04-27 | $23.75 | $87.44 | 3,162,100 | — | — |
| 2026-04-24 | $23.36 | $86.00 | 3,423,600 | — | — |
| 2026-04-23 | $23.99 | $88.32 | 3,262,400 | — | — |
| 2026-04-22 | $24.02 | $88.43 | 6,990,700 | — | — |
| 2026-04-21 | $23.77 | $87.51 | 2,576,100 | — | — |
| 2026-04-20 | $24.25 | $89.28 | 2,407,300 | — | — |
| 2026-04-17 | $23.96 | $88.21 | 5,283,300 | — | — |
| 2026-04-16 | $23.29 | $85.74 | 1,964,200 | — | — |
| 2026-04-15 | $23.36 | $86.00 | 2,038,900 | — | — |
| 2026-04-14 | $23.44 | $86.29 | 3,713,700 | — | — |
| 2026-04-13 | $23.61 | $86.92 | 3,091,900 | — | — |
| 2026-04-10 | $23.49 | $86.48 | 3,900,900 | — | — |
| 2026-04-09 | $23.64 | $87.03 | 2,572,000 | — | — |
| 2026-04-08 | $23.25 | $85.60 | 3,703,100 | — | — |
| 2026-04-07 | $22.51 | $82.87 | 2,454,600 | — | — |
| 2026-04-06 | $22.43 | $82.58 | 1,776,700 | — | — |
| 2026-04-02 | $22.20 | $81.73 | 2,563,200 | — | — |
| 2026-04-01 | $22.33 | $82.21 | 2,508,400 | — | — |
| 2026-03-31 | $22.10 | $81.36 | 3,652,400 | — | — |
| 2026-03-30 | $21.48 | $79.08 | 3,274,800 | — | — |
| 2026-03-27 | $21.43 | $78.89 | 3,091,200 | — | — |
| 2026-03-26 | $21.73 | $80.00 | 2,677,500 | — | — |
| 2026-03-25 | $21.77 | $80.15 | 2,859,900 | — | — |
| 2026-03-24 | $21.72 | $79.96 | 3,211,500 | — | — |
| 2026-03-23 | $21.55 | $79.34 | 3,253,800 | — | — |
| 2026-03-20 | $21.24 | $78.20 | 5,580,000 | — | — |
| 2026-03-19 | $21.22 | $78.12 | 3,858,700 | — | — |
| 2026-03-18 | $21.16 | $77.90 | 3,739,100 | — | — |
| 2026-03-17 | $21.44 | $78.93 | 3,688,700 | — | — |
| 2026-03-16 | $21.51 | $79.19 | 3,085,500 | — | — |
| 2026-03-13 | $21.51 | $79.19 | 3,105,300 | — | — |
| 2026-03-12 | $21.61 | $79.56 | 3,715,500 | — | — |
| 2026-03-11 | $21.88 | $80.55 | 3,030,500 | — | — |
| 2026-03-10 | $22.12 | $81.44 | 4,105,200 | — | — |
| 2026-03-09 | $22.39 | $82.43 | 3,469,300 | — | — |
| 2026-03-06 | $22.31 | $82.13 | 2,940,500 | — | — |
| 2026-03-05 | $22.90 | $84.31 | 4,550,200 | — | — |
| 2026-03-04 | $23.54 | $86.13 | 3,059,500 | — | — |
| 2026-03-03 | $23.47 | $85.87 | 3,232,700 | — | — |
| 2026-03-02 | $23.55 | $86.17 | 3,057,600 | — | — |
| 2026-02-27 | $23.10 | $84.52 | 5,447,100 | — | — |
| 2026-02-26 | $24.63 | $90.12 | 4,505,200 | — | — |
| 2026-02-25 | $24.41 | $89.31 | 2,016,900 | — | — |
| 2026-02-24 | $23.98 | $87.74 | 2,336,700 | — | — |
| 2026-02-23 | $24.13 | $88.29 | 4,027,900 | — | — |
| 2026-02-20 | $25.20 | $92.20 | 2,958,800 | — | — |
| 2026-02-19 | $24.89 | $91.07 | 2,453,600 | — | — |
| 2026-02-18 | $24.91 | $91.14 | 2,153,100 | — | — |
| 2026-02-17 | $24.88 | $91.03 | 2,539,600 | — | — |
| 2026-02-13 | $24.77 | $90.63 | 2,255,700 | — | — |
| 2026-02-12 | $24.37 | $89.17 | 2,887,800 | — | — |
| 2026-02-11 | $24.92 | $91.18 | 3,602,400 | — | — |
| 2026-02-10 | $25.53 | $93.41 | 2,992,600 | — | — |
| 2026-02-09 | $25.67 | $93.92 | 2,871,000 | — | — |
| 2026-02-06 | $25.88 | $94.69 | 3,850,400 | — | — |
| 2026-02-05 | $25.56 | $93.52 | 3,543,900 | — | — |
| 2026-02-04 | $25.66 | $93.89 | 3,412,400 | — | — |
| 2026-02-03 | $25.40 | $92.93 | 3,191,400 | — | — |
| 2026-02-02 | $24.91 | $91.14 | 3,260,900 | — | — |
| 2026-01-30 | $24.43 | $89.39 | 4,355,700 | — | — |
| 2026-01-29 | $24.40 | $89.28 | 2,893,700 | — | — |
| 2026-01-28 | $23.77 | $86.97 | 3,906,200 | — | — |
| 2026-01-27 | $23.88 | $87.37 | 2,214,600 | — | — |
| 2026-01-26 | $23.69 | $86.68 | 2,078,800 | — | — |
| 2026-01-23 | $23.54 | $86.13 | 2,894,100 | — | — |
| 2026-01-22 | $24.24 | $88.69 | 3,936,500 | — | — |
| 2026-01-21 | $24.02 | $87.89 | 4,332,200 | — | — |
| 2026-01-20 | $22.90 | $83.79 | 2,338,700 | — | — |
| 2026-01-16 | $23.26 | $85.10 | 5,473,800 | — | — |
| 2026-01-15 | $23.29 | $85.21 | 2,551,200 | — | — |
| 2026-01-14 | $22.85 | $83.60 | 2,084,200 | — | — |
| 2026-01-13 | $22.58 | $82.62 | 2,104,900 | — | — |
| 2026-01-12 | $22.77 | $83.31 | 2,384,100 | — | — |
| 2026-01-09 | $23.27 | $85.14 | 2,727,700 | — | — |
| 2026-01-08 | $23.36 | $85.47 | 2,791,400 | — | — |
| 2026-01-07 | $23.04 | $84.30 | 2,133,200 | — | — |
| 2026-01-06 | $23.24 | $85.03 | 2,687,100 | — | — |
| 2026-01-05 | $22.90 | $83.79 | 2,342,000 | — | — |
| 2026-01-02 | $22.55 | $82.51 | 2,637,400 | — | — |