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
- 1991-06-21 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 | — | — | — | $28.43 | 5 |
| 2026-09-03 | — | — | — | $28.56 | 600 |
| 2026-09-01 | — | — | — | $28.75 | 1,599 |
| 2026-08-31 | — | — | — | $27.24 | 2 |
| 2026-08-28 | — | — | — | $26.98 | 19 |
| 2026-08-27 | $27.00 | $30.61 | 7,400 | $26.74 | 40 |
| 2026-08-26 | $26.80 | $30.39 | 2,100 | $26.80 | 22 |
| 2026-08-25 | $26.75 | $30.33 | 1,300 | $27.01 | 9 |
| 2026-08-24 | $26.80 | $30.39 | 4,700 | $26.75 | 70 |
| 2026-08-21 | $26.79 | $30.38 | 1,100 | $26.76 | 8 |
| 2026-08-20 | $26.53 | $30.08 | 7,200 | $27.39 | 210 |
| 2026-08-19 | $27.00 | $30.61 | 9,900 | $27.75 | 352 |
| 2026-08-18 | $27.46 | $31.14 | 6,500 | $28.11 | 144 |
| 2026-08-17 | $27.10 | $30.73 | 5,900 | $27.88 | 141 |
| 2026-08-14 | $27.73 | $31.44 | 7,800 | $28.03 | 403 |
| 2026-08-13 | $28.05 | $31.80 | 3,300 | $28.43 | 7 |
| 2026-08-12 | $27.75 | $31.46 | 8,000 | $27.45 | 27 |
| 2026-08-11 | $27.32 | $30.98 | 2,400 | $28.08 | 1 |
| 2026-08-10 | $28.33 | $32.12 | 5,500 | $28.33 | 1 |
| 2026-08-07 | $28.12 | $31.88 | 5,200 | — | — |
| 2026-08-06 | $28.79 | $32.64 | 2,600 | — | — |
| 2026-08-05 | $27.47 | $31.15 | 12,100 | $26.59 | 615 |
| 2026-08-04 | $26.50 | $30.05 | 10,600 | $26.79 | 150 |
| 2026-08-03 | $27.50 | $31.18 | 5,700 | $27.45 | 114 |
| 2026-07-31 | $27.38 | $31.04 | 3,000 | $27.40 | 1 |
| 2026-07-30 | $27.43 | $31.10 | 1,600 | $27.38 | 41 |
| 2026-07-29 | $27.38 | $31.04 | 7,900 | — | — |
| 2026-07-28 | $27.29 | $30.94 | 13,300 | — | — |
| 2026-07-27 | $27.35 | $31.01 | 2,400 | $27.72 | 1 |
| 2026-07-24 | $27.98 | $31.72 | 3,500 | — | — |
| 2026-07-23 | $27.54 | $31.23 | 4,800 | $28.90 | 364 |
| 2026-07-22 | $29.10 | $32.99 | 4,400 | $28.90 | 4 |
| 2026-07-21 | $29.26 | $33.18 | 9,900 | $29.53 | 178 |
| 2026-07-20 | $29.64 | $33.61 | 12,100 | $29.96 | 20 |
| 2026-07-17 | $29.61 | $33.57 | 7,700 | — | — |
| 2026-07-16 | $30.22 | $34.26 | 8,300 | — | — |
| 2026-07-15 | $29.49 | $33.44 | 9,100 | — | — |
| 2026-07-14 | $28.20 | $31.97 | 10,600 | — | — |
| 2026-07-13 | $27.45 | $31.12 | 2,100 | — | — |
| 2026-07-10 | $27.63 | $31.33 | 6,500 | — | — |
| 2026-07-09 | $27.94 | $31.68 | 2,600 | — | — |
| 2026-07-08 | $27.49 | $31.17 | 2,100 | — | — |
| 2026-07-07 | $27.80 | $31.52 | 3,800 | — | — |
| 2026-07-06 | $27.50 | $31.18 | 4,800 | — | — |
| 2026-07-02 | $27.10 | $30.73 | 2,100 | — | — |
| 2026-07-01 | $27.40 | $31.07 | 1,300 | — | — |
| 2026-06-30 | $28.00 | $31.75 | 15,500 | — | — |
| 2026-06-29 | $27.50 | $31.18 | 2,100 | — | — |
| 2026-06-26 | $27.26 | $30.91 | 8,100 | — | — |
| 2026-06-25 | $26.50 | $30.05 | 3,400 | — | — |
| 2026-06-24 | $26.04 | $29.53 | 13,900 | — | — |
| 2026-06-23 | $27.20 | $30.84 | 4,000 | — | — |
| 2026-06-22 | $27.32 | $30.98 | 5,200 | — | — |
| 2026-06-18 | $27.42 | $31.09 | 7,100 | — | — |
| 2026-06-17 | $27.56 | $31.25 | 16,500 | — | — |
| 2026-06-16 | $27.50 | $31.18 | 3,400 | — | — |
| 2026-06-15 | $27.13 | $30.76 | 1,700 | — | — |
| 2026-06-12 | $27.21 | $30.85 | 3,200 | — | — |
| 2026-06-11 | $27.77 | $31.49 | 8,000 | — | — |
| 2026-06-10 | $27.12 | $30.75 | 6,500 | — | — |
| 2026-06-09 | $26.99 | $30.60 | 1,500 | — | — |
| 2026-06-08 | $26.99 | $30.60 | 4,300 | — | — |
| 2026-06-05 | $27.28 | $30.93 | 8,800 | — | — |
| 2026-06-04 | $27.45 | $31.12 | 5,900 | — | — |
| 2026-06-03 | $27.00 | $30.61 | 2,800 | — | — |
| 2026-06-02 | $27.12 | $30.75 | 5,400 | — | — |
| 2026-06-01 | $27.41 | $31.08 | 3,700 | — | — |
| 2026-05-29 | $28.24 | $32.02 | 2,800 | — | — |
| 2026-05-28 | $29.15 | $33.05 | 12,000 | — | — |
| 2026-05-27 | $29.38 | $33.31 | 7,700 | — | — |
| 2026-05-26 | $29.51 | $33.46 | 6,700 | — | — |
| 2026-05-22 | $28.80 | $32.65 | 4,100 | — | — |
| 2026-05-21 | $28.02 | $31.77 | 2,500 | — | — |
| 2026-05-20 | $28.00 | $31.75 | 6,300 | — | — |
| 2026-05-19 | $28.19 | $31.96 | 4,500 | — | — |
| 2026-05-18 | $28.00 | $31.75 | 5,300 | — | — |
| 2026-05-15 | $28.30 | $32.09 | 7,100 | — | — |
| 2026-05-14 | $28.89 | $32.76 | 12,100 | — | — |
| 2026-05-13 | $28.05 | $31.80 | 34,100 | — | — |
| 2026-05-12 | $25.52 | $28.94 | 12,000 | — | — |
| 2026-05-11 | $27.00 | $30.61 | 9,300 | — | — |
| 2026-05-08 | $27.98 | $31.72 | 8,600 | — | — |
| 2026-05-07 | $27.99 | $31.74 | 31,200 | — | — |
| 2026-05-06 | $26.85 | $30.44 | 7,300 | — | — |
| 2026-05-05 | $26.76 | $30.34 | 4,300 | — | — |
| 2026-05-04 | $26.59 | $30.15 | 3,500 | — | — |
| 2026-05-01 | $27.00 | $30.61 | 3,400 | — | — |
| 2026-04-30 | $27.50 | $31.18 | 16,900 | — | — |
| 2026-04-29 | $27.82 | $31.54 | 7,500 | — | — |
| 2026-04-28 | $27.83 | $31.55 | 5,800 | — | — |
| 2026-04-27 | $27.85 | $31.58 | 6,700 | — | — |
| 2026-04-24 | $27.50 | $31.18 | 3,600 | — | — |
| 2026-04-23 | $27.09 | $30.72 | 3,800 | — | — |
| 2026-04-22 | $27.52 | $31.20 | 1,300 | — | — |
| 2026-04-21 | $27.58 | $31.27 | 2,600 | — | — |
| 2026-04-20 | $27.90 | $31.63 | 48,300 | — | — |
| 2026-04-17 | $27.01 | $30.62 | 10,900 | — | — |
| 2026-04-16 | $26.03 | $29.51 | 10,700 | — | — |
| 2026-04-15 | $26.76 | $30.34 | 26,100 | — | — |
| 2026-04-14 | $24.20 | $27.44 | 10,800 | — | — |
| 2026-04-13 | $24.50 | $27.78 | 4,400 | — | — |
| 2026-04-10 | $25.00 | $28.35 | 5,200 | — | — |
| 2026-04-09 | $24.54 | $27.82 | 1,200 | — | — |
| 2026-04-08 | $24.51 | $27.79 | 3,200 | — | — |
| 2026-04-07 | $24.97 | $28.31 | 4,700 | — | — |
| 2026-04-06 | $24.74 | $28.05 | 9,000 | — | — |
| 2026-04-02 | $24.44 | $27.71 | 3,400 | — | — |
| 2026-04-01 | $24.70 | $28.01 | 3,100 | — | — |
| 2026-03-31 | $24.69 | $27.99 | 13,800 | — | — |
| 2026-03-30 | $24.15 | $27.38 | 9,200 | — | — |
| 2026-03-27 | $23.85 | $27.04 | 15,000 | — | — |
| 2026-03-26 | $23.60 | $26.76 | 6,300 | — | — |
| 2026-03-25 | $24.62 | $27.92 | 7,600 | — | — |
| 2026-03-24 | $24.21 | $27.45 | 2,700 | — | — |
| 2026-03-23 | $23.95 | $27.16 | 4,800 | — | — |
| 2026-03-20 | $23.31 | $26.43 | 11,900 | — | — |
| 2026-03-19 | $24.00 | $27.21 | 16,000 | — | — |
| 2026-03-18 | $24.02 | $27.23 | 5,300 | — | — |
| 2026-03-17 | $24.48 | $27.76 | 16,600 | — | — |
| 2026-03-16 | $24.00 | $27.21 | 21,700 | — | — |
| 2026-03-13 | $22.36 | $25.35 | 11,000 | — | — |
| 2026-03-12 | $21.00 | $23.81 | 5,000 | — | — |
| 2026-03-11 | $21.34 | $24.20 | 9,600 | — | — |
| 2026-03-10 | $21.24 | $24.08 | 21,300 | — | — |
| 2026-03-09 | $19.47 | $22.08 | 22,600 | — | — |
| 2026-03-06 | $20.99 | $23.80 | 6,500 | — | — |
| 2026-03-05 | $21.73 | $24.64 | 9,500 | — | — |
| 2026-03-04 | $22.26 | $25.24 | 500 | — | — |
| 2026-03-03 | $22.20 | $25.17 | 7,000 | — | — |
| 2026-03-02 | $22.76 | $25.81 | 2,300 | — | — |
| 2026-02-27 | $22.89 | $25.95 | 4,500 | — | — |
| 2026-02-26 | $22.75 | $25.79 | 1,000 | — | — |
| 2026-02-25 | $23.13 | $26.23 | 4,900 | — | — |
| 2026-02-24 | $22.98 | $26.06 | 1,400 | — | — |
| 2026-02-23 | $22.83 | $25.89 | 2,400 | — | — |
| 2026-02-20 | $22.56 | $25.58 | 3,900 | — | — |
| 2026-02-19 | $22.62 | $25.65 | 1,900 | — | — |
| 2026-02-18 | $23.00 | $26.08 | 9,500 | — | — |
| 2026-02-17 | $21.69 | $24.59 | 18,000 | — | — |
| 2026-02-13 | $22.10 | $25.06 | 5,200 | — | — |
| 2026-02-12 | $21.94 | $24.88 | 7,400 | — | — |
| 2026-02-11 | $22.22 | $25.19 | 10,000 | — | — |
| 2026-02-10 | $21.87 | $24.80 | 8,000 | — | — |
| 2026-02-09 | $22.50 | $25.51 | 15,500 | — | — |
| 2026-02-06 | $22.05 | $25.00 | 14,800 | — | — |
| 2026-02-05 | $21.57 | $24.46 | 47,800 | — | — |
| 2026-02-04 | $23.04 | $26.12 | 21,200 | — | — |
| 2026-02-03 | $23.00 | $26.08 | 3,600 | — | — |
| 2026-02-02 | $23.12 | $26.21 | 5,100 | — | — |
| 2026-01-30 | $22.56 | $25.58 | 17,200 | — | — |
| 2026-01-29 | $23.49 | $26.63 | 6,700 | — | — |
| 2026-01-28 | $24.01 | $27.22 | 16,400 | — | — |
| 2026-01-27 | $24.92 | $28.26 | 3,100 | — | — |
| 2026-01-26 | $25.00 | $28.35 | 8,800 | — | — |
| 2026-01-23 | $24.98 | $28.32 | 8,700 | — | — |
| 2026-01-22 | $24.71 | $28.02 | 69,000 | — | — |
| 2026-01-21 | $23.85 | $27.04 | 1,500 | — | — |
| 2026-01-20 | $23.81 | $27.00 | 12,600 | — | — |
| 2026-01-16 | $23.75 | $26.93 | 6,600 | — | — |
| 2026-01-15 | $24.79 | $28.11 | 3,200 | — | — |
| 2026-01-14 | $24.80 | $28.12 | 3,100 | — | — |
| 2026-01-13 | $24.95 | $28.29 | 16,900 | — | — |
| 2026-01-12 | $25.02 | $28.37 | 22,400 | — | — |
| 2026-01-09 | $25.00 | $28.35 | 26,000 | — | — |
| 2026-01-08 | $24.00 | $27.21 | 89,500 | — | — |
| 2026-01-07 | $25.20 | $28.57 | 5,800 | — | — |
| 2026-01-06 | $25.66 | $29.09 | 3,700 | — | — |
| 2026-01-05 | $25.71 | $29.15 | 12,000 | — | — |
| 2026-01-02 | $26.74 | $30.32 | 10,900 | — | — |