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
- 1983-09-23 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 | — | — | — | $26.03 | 122,563 |
| 2026-09-03 | — | — | — | $26.88 | 75,134 |
| 2026-09-02 | — | — | — | $26.13 | 57,122 |
| 2026-09-01 | — | — | — | $25.84 | 78,039 |
| 2026-08-31 | — | — | — | $26.08 | 192,976 |
| 2026-08-28 | — | — | — | $27.06 | 78,875 |
| 2026-08-27 | $26.77 | $46.97 | 1,371,200 | $26.69 | 92,909 |
| 2026-08-26 | $26.78 | $46.99 | 1,519,100 | $26.51 | 104,701 |
| 2026-08-25 | $26.47 | $46.44 | 1,898,400 | $26.57 | 61,876 |
| 2026-08-24 | $26.34 | $46.21 | 1,409,400 | $26.57 | 88,449 |
| 2026-08-21 | $26.46 | $46.42 | 1,228,000 | $26.09 | 69,529 |
| 2026-08-20 | $25.85 | $45.35 | 1,536,900 | $26.57 | 147,630 |
| 2026-08-19 | $26.59 | $46.65 | 1,626,300 | $27.01 | 91,641 |
| 2026-08-18 | $26.87 | $47.14 | 1,563,900 | $27.21 | 122,231 |
| 2026-08-17 | $27.28 | $47.86 | 2,232,000 | $27.85 | 148,422 |
| 2026-08-14 | $28.03 | $49.18 | 1,207,800 | $27.68 | 119,263 |
| 2026-08-13 | $27.74 | $48.67 | 2,965,800 | $28.13 | 171,813 |
| 2026-08-12 | $27.97 | $49.07 | 1,968,900 | $26.97 | 130,741 |
| 2026-08-11 | $27.16 | $47.65 | 1,356,100 | $27.41 | 103,595 |
| 2026-08-10 | $27.32 | $47.93 | 2,432,000 | $27.29 | 117,650 |
| 2026-08-07 | $27.37 | $48.02 | 1,497,600 | $27.41 | 90,873 |
| 2026-08-06 | $27.41 | $48.09 | 2,010,400 | $27.66 | 143,830 |
| 2026-08-05 | $27.47 | $48.20 | 1,902,900 | $27.94 | 94,737 |
| 2026-08-04 | $27.86 | $48.88 | 2,061,100 | $27.18 | 165,699 |
| 2026-08-03 | $27.10 | $47.55 | 3,942,900 | $26.18 | 159,391 |
| 2026-07-31 | $26.00 | $45.62 | 2,458,300 | $25.99 | 182,403 |
| 2026-07-30 | $25.84 | $45.34 | 2,386,900 | $25.87 | 183,174 |
| 2026-07-29 | $25.69 | $45.07 | 3,509,600 | $25.17 | 300,937 |
| 2026-07-28 | $25.19 | $44.20 | 2,711,400 | $25.56 | 204,648 |
| 2026-07-27 | $25.42 | $44.60 | 3,203,700 | $24.74 | 179,082 |
| 2026-07-24 | $24.29 | $42.62 | 6,262,600 | $22.98 | 410,082 |
| 2026-07-23 | $24.18 | $42.42 | 5,673,400 | $25.17 | 443,003 |
| 2026-07-22 | $25.22 | $44.25 | 1,796,100 | $25.11 | 131,120 |
| 2026-07-21 | $25.19 | $44.20 | 2,717,600 | $25.40 | 172,063 |
| 2026-07-20 | $25.33 | $44.44 | 2,329,700 | $25.34 | 137,850 |
| 2026-07-17 | $25.34 | $44.46 | 1,923,700 | — | — |
| 2026-07-16 | $25.60 | $44.91 | 2,457,800 | — | — |
| 2026-07-15 | $25.34 | $44.46 | 2,915,800 | — | — |
| 2026-07-14 | $25.53 | $44.79 | 2,501,900 | — | — |
| 2026-07-13 | $24.89 | $43.67 | 2,166,400 | — | — |
| 2026-07-10 | $24.96 | $43.79 | 3,502,000 | — | — |
| 2026-07-09 | $24.73 | $43.39 | 4,672,600 | — | — |
| 2026-07-08 | $23.90 | $41.93 | 3,366,000 | — | — |
| 2026-07-07 | $25.08 | $44.00 | 2,957,900 | — | — |
| 2026-07-06 | $25.53 | $44.79 | 4,255,800 | — | — |
| 2026-07-02 | $25.60 | $44.91 | 2,188,600 | — | — |
| 2026-07-01 | $25.67 | $45.04 | 3,583,600 | — | — |
| 2026-06-30 | $25.94 | $45.51 | 3,694,700 | — | — |
| 2026-06-29 | $26.11 | $45.81 | 2,765,400 | — | — |
| 2026-06-26 | $25.45 | $44.65 | 6,019,700 | — | — |
| 2026-06-25 | $24.61 | $43.18 | 2,660,600 | — | — |
| 2026-06-24 | $23.84 | $41.83 | 1,583,600 | — | — |
| 2026-06-23 | $23.24 | $40.77 | 2,594,800 | — | — |
| 2026-06-22 | $22.84 | $40.07 | 2,074,600 | — | — |
| 2026-06-18 | $23.03 | $40.41 | 5,175,700 | — | — |
| 2026-06-17 | $22.95 | $40.27 | 3,089,400 | — | — |
| 2026-06-16 | $22.45 | $39.39 | 2,312,900 | — | — |
| 2026-06-15 | $21.92 | $38.46 | 2,855,100 | — | — |
| 2026-06-12 | $22.38 | $39.27 | 3,003,600 | — | — |
| 2026-06-11 | $22.14 | $38.84 | 2,434,300 | — | — |
| 2026-06-10 | $21.30 | $37.37 | 6,946,900 | — | — |
| 2026-06-09 | $23.05 | $40.44 | 1,871,100 | — | — |
| 2026-06-08 | $22.39 | $39.28 | 1,932,000 | — | — |
| 2026-06-05 | $22.39 | $39.28 | 3,508,600 | — | — |
| 2026-06-04 | $22.28 | $39.09 | 3,506,400 | — | — |
| 2026-06-03 | $21.62 | $37.70 | 1,997,200 | — | — |
| 2026-06-02 | $22.05 | $38.45 | 1,956,200 | — | — |
| 2026-06-01 | $22.06 | $38.47 | 2,868,600 | — | — |
| 2026-05-29 | $22.12 | $38.58 | 2,483,400 | — | — |
| 2026-05-28 | $21.88 | $38.16 | 1,433,400 | — | — |
| 2026-05-27 | $21.88 | $38.16 | 1,430,900 | — | — |
| 2026-05-26 | $22.08 | $38.51 | 1,401,100 | — | — |
| 2026-05-22 | $22.15 | $38.63 | 1,007,500 | — | — |
| 2026-05-21 | $21.95 | $38.28 | 1,632,100 | — | — |
| 2026-05-20 | $22.02 | $38.40 | 1,684,500 | — | — |
| 2026-05-19 | $21.46 | $37.42 | 1,628,900 | — | — |
| 2026-05-18 | $21.85 | $38.11 | 2,319,800 | — | — |
| 2026-05-15 | $21.17 | $36.92 | 2,168,600 | — | — |
| 2026-05-14 | $21.59 | $37.65 | 2,527,000 | — | — |
| 2026-05-13 | $21.32 | $37.18 | 2,796,300 | — | — |
| 2026-05-12 | $22.01 | $38.38 | 2,350,600 | — | — |
| 2026-05-11 | $21.76 | $37.95 | 2,717,000 | — | — |
| 2026-05-08 | $22.47 | $39.19 | 1,885,200 | — | — |
| 2026-05-07 | $22.66 | $39.52 | 1,738,800 | — | — |
| 2026-05-06 | $22.53 | $39.29 | 1,584,200 | — | — |
| 2026-05-05 | $22.54 | $39.31 | 1,156,400 | — | — |
| 2026-05-04 | $22.51 | $39.26 | 1,982,100 | — | — |
| 2026-05-01 | $22.69 | $39.57 | 2,114,700 | — | — |
| 2026-04-30 | $23.08 | $40.25 | 2,175,600 | — | — |
| 2026-04-29 | $22.99 | $40.09 | 3,533,200 | — | — |
| 2026-04-28 | $23.43 | $40.86 | 3,853,600 | — | — |
| 2026-04-27 | $23.43 | $40.86 | 3,621,700 | — | — |
| 2026-04-24 | $23.83 | $41.56 | 11,689,900 | — | — |
| 2026-04-23 | $23.42 | $40.84 | 8,532,200 | — | — |
| 2026-04-22 | $23.10 | $40.29 | 2,181,400 | — | — |
| 2026-04-21 | $22.79 | $39.74 | 2,391,500 | — | — |
| 2026-04-20 | $23.11 | $40.30 | 2,168,200 | — | — |
| 2026-04-17 | $22.64 | $39.48 | 3,888,600 | — | — |
| 2026-04-16 | $22.18 | $38.68 | 3,833,000 | — | — |
| 2026-04-15 | $21.41 | $37.34 | 4,754,300 | — | — |
| 2026-04-14 | $22.05 | $38.45 | 2,065,600 | — | — |
| 2026-04-13 | $21.95 | $38.28 | 3,488,400 | — | — |
| 2026-04-10 | $21.47 | $37.44 | 2,687,200 | — | — |
| 2026-04-09 | $21.44 | $37.39 | 3,005,100 | — | — |
| 2026-04-08 | $21.64 | $37.74 | 3,248,900 | — | — |
| 2026-04-07 | $21.90 | $38.19 | 2,901,300 | — | — |
| 2026-04-06 | $22.16 | $38.65 | 3,213,600 | — | — |
| 2026-04-02 | $21.64 | $37.74 | 5,382,400 | — | — |
| 2026-04-01 | $21.74 | $37.91 | 3,374,700 | — | — |
| 2026-03-31 | $21.41 | $37.34 | 3,702,900 | — | — |
| 2026-03-30 | $20.64 | $35.99 | 2,313,100 | — | — |
| 2026-03-27 | $20.36 | $35.51 | 2,521,500 | — | — |
| 2026-03-26 | $20.64 | $35.99 | 2,312,300 | — | — |
| 2026-03-25 | $20.43 | $35.63 | 2,536,800 | — | — |
| 2026-03-24 | $20.18 | $35.19 | 3,224,400 | — | — |
| 2026-03-23 | $20.12 | $35.09 | 3,384,100 | — | — |
| 2026-03-20 | $19.73 | $34.41 | 5,812,000 | — | — |
| 2026-03-19 | $19.59 | $34.16 | 6,521,000 | — | — |
| 2026-03-18 | $19.61 | $34.20 | 2,625,000 | — | — |
| 2026-03-17 | $19.84 | $34.60 | 3,346,100 | — | — |
| 2026-03-16 | $20.02 | $34.91 | 2,749,400 | — | — |
| 2026-03-13 | $19.74 | $34.43 | 4,673,900 | — | — |
| 2026-03-12 | $20.38 | $35.54 | 4,607,300 | — | — |
| 2026-03-11 | $20.65 | $36.01 | 4,008,500 | — | — |
| 2026-03-10 | $19.95 | $34.79 | 5,274,300 | — | — |
| 2026-03-09 | $19.98 | $34.84 | 7,350,700 | — | — |
| 2026-03-06 | $19.09 | $33.29 | 2,852,000 | — | — |
| 2026-03-05 | $19.89 | $34.69 | 5,242,800 | — | — |
| 2026-03-04 | $19.64 | $34.02 | 6,359,700 | — | — |
| 2026-03-03 | $19.19 | $33.24 | 9,316,700 | — | — |
| 2026-03-02 | $18.96 | $32.85 | 7,195,800 | — | — |
| 2026-02-27 | $18.74 | $32.47 | 6,677,100 | — | — |
| 2026-02-26 | $21.38 | $37.04 | 6,144,900 | — | — |
| 2026-02-25 | $20.40 | $35.34 | 5,913,300 | — | — |
| 2026-02-24 | $19.84 | $34.37 | 5,755,200 | — | — |
| 2026-02-23 | $19.86 | $34.41 | 5,655,100 | — | — |
| 2026-02-20 | $22.60 | $39.15 | 7,440,100 | — | — |
| 2026-02-19 | $23.41 | $40.56 | 4,332,700 | — | — |
| 2026-02-18 | $23.90 | $41.40 | 2,762,000 | — | — |
| 2026-02-17 | $23.90 | $41.40 | 3,398,300 | — | — |
| 2026-02-13 | $24.04 | $41.65 | 3,905,400 | — | — |
| 2026-02-12 | $24.76 | $42.89 | 3,051,300 | — | — |
| 2026-02-11 | $25.83 | $44.75 | 4,461,100 | — | — |
| 2026-02-10 | $26.92 | $46.64 | 2,606,200 | — | — |
| 2026-02-09 | $26.85 | $46.51 | 2,710,200 | — | — |
| 2026-02-06 | $27.30 | $47.29 | 2,483,400 | — | — |
| 2026-02-05 | $26.90 | $46.60 | 3,410,000 | — | — |
| 2026-02-04 | $27.85 | $48.25 | 2,163,500 | — | — |
| 2026-02-03 | $27.39 | $47.45 | 2,238,700 | — | — |
| 2026-02-02 | $27.30 | $47.29 | 3,886,100 | — | — |
| 2026-01-30 | $27.15 | $47.03 | 2,550,400 | — | — |
| 2026-01-29 | $26.92 | $46.64 | 2,688,300 | — | — |
| 2026-01-28 | $26.37 | $45.68 | 4,298,600 | — | — |
| 2026-01-27 | $27.14 | $47.02 | 3,657,900 | — | — |
| 2026-01-26 | $27.38 | $47.43 | 3,972,300 | — | — |
| 2026-01-23 | $27.62 | $47.85 | 8,487,200 | — | — |
| 2026-01-22 | $26.70 | $46.26 | 2,600,400 | — | — |
| 2026-01-21 | $26.43 | $45.79 | 2,590,900 | — | — |
| 2026-01-20 | $26.00 | $45.04 | 2,096,600 | — | — |
| 2026-01-16 | $26.85 | $46.51 | 1,818,600 | — | — |
| 2026-01-15 | $26.99 | $46.76 | 1,933,600 | — | — |
| 2026-01-14 | $27.04 | $46.84 | 2,317,900 | — | — |
| 2026-01-13 | $26.83 | $46.48 | 2,994,000 | — | — |
| 2026-01-12 | $26.72 | $46.29 | 2,864,600 | — | — |
| 2026-01-09 | $27.61 | $47.83 | 1,914,800 | — | — |
| 2026-01-08 | $27.93 | $48.39 | 2,355,700 | — | — |
| 2026-01-07 | $27.70 | $47.99 | 1,811,700 | — | — |
| 2026-01-06 | $28.16 | $48.78 | 2,500,300 | — | — |
| 2026-01-05 | $27.74 | $48.06 | 2,022,000 | — | — |
| 2026-01-02 | $27.41 | $47.49 | 1,352,700 | — | — |