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
- 1994-03-04 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 | — | — | — | $28.37 | 34,958 |
| 2026-09-03 | — | — | — | $27.81 | 38,318 |
| 2026-09-02 | — | — | — | $28.06 | 48,865 |
| 2026-09-01 | — | — | — | $27.82 | 49,229 |
| 2026-08-31 | — | — | — | $28.55 | 59,020 |
| 2026-08-28 | — | — | — | $30.35 | 66,799 |
| 2026-08-27 | $30.22 | $30.22 | 1,322,900 | $30.26 | 122,036 |
| 2026-08-26 | $30.58 | $30.58 | 2,029,000 | $30.24 | 134,667 |
| 2026-08-25 | $29.87 | $29.87 | 1,911,000 | $28.78 | 96,041 |
| 2026-08-24 | $28.72 | $28.72 | 1,438,700 | $28.05 | 67,863 |
| 2026-08-21 | $27.82 | $27.82 | 1,112,200 | $27.25 | 58,130 |
| 2026-08-20 | $26.97 | $26.97 | 1,251,900 | $27.20 | 67,508 |
| 2026-08-19 | $27.36 | $27.36 | 2,244,200 | $27.88 | 201,123 |
| 2026-08-18 | $27.46 | $27.46 | 3,919,400 | $29.87 | 229,400 |
| 2026-08-17 | $30.00 | $30.00 | 1,467,500 | $30.52 | 40,247 |
| 2026-08-14 | $30.83 | $30.83 | 1,103,500 | $30.37 | 52,844 |
| 2026-08-13 | $30.24 | $30.24 | 1,160,600 | $31.62 | 85,414 |
| 2026-08-12 | $31.70 | $31.70 | 1,438,200 | $30.79 | 104,685 |
| 2026-08-11 | $31.10 | $31.10 | 1,240,800 | $32.16 | 66,924 |
| 2026-08-10 | $31.78 | $31.78 | 1,278,700 | $31.99 | 96,786 |
| 2026-08-07 | $31.53 | $31.53 | 1,246,200 | $30.48 | 97,063 |
| 2026-08-06 | $30.72 | $30.72 | 1,601,100 | $32.11 | 88,366 |
| 2026-08-05 | $32.24 | $32.24 | 2,621,300 | $31.82 | 111,326 |
| 2026-08-04 | $31.67 | $31.67 | 1,908,200 | $30.61 | 117,434 |
| 2026-08-03 | $30.59 | $30.59 | 3,425,200 | $29.84 | 116,042 |
| 2026-07-31 | $29.62 | $29.62 | 2,182,100 | $28.67 | 129,950 |
| 2026-07-30 | $28.14 | $28.14 | 3,433,000 | $27.47 | 134,435 |
| 2026-07-29 | $27.35 | $27.35 | 7,927,800 | $32.97 | 366,794 |
| 2026-07-28 | $32.69 | $32.69 | 4,345,000 | $32.76 | 255,285 |
| 2026-07-27 | $32.50 | $32.50 | 4,982,800 | $33.71 | 269,150 |
| 2026-07-24 | $34.51 | $34.51 | 2,300,700 | $34.46 | 91,885 |
| 2026-07-23 | $34.01 | $34.01 | 1,987,700 | $34.50 | 85,496 |
| 2026-07-22 | $34.78 | $34.78 | 1,412,700 | $35.57 | 69,960 |
| 2026-07-21 | $35.61 | $35.61 | 2,770,700 | $34.44 | 92,307 |
| 2026-07-20 | $34.43 | $34.43 | 1,615,200 | $34.73 | 97,098 |
| 2026-07-17 | $34.50 | $34.50 | 2,754,800 | — | — |
| 2026-07-16 | $33.61 | $33.61 | 4,237,900 | — | — |
| 2026-07-15 | $32.27 | $32.27 | 3,293,200 | — | — |
| 2026-07-14 | $31.60 | $31.60 | 3,727,800 | — | — |
| 2026-07-13 | $30.56 | $30.56 | 2,546,800 | — | — |
| 2026-07-10 | $31.28 | $31.28 | 2,966,600 | — | — |
| 2026-07-09 | $31.40 | $31.40 | 2,999,400 | — | — |
| 2026-07-08 | $30.74 | $30.74 | 2,009,500 | — | — |
| 2026-07-07 | $31.92 | $31.92 | 2,793,800 | — | — |
| 2026-07-06 | $31.09 | $31.09 | 2,540,500 | — | — |
| 2026-07-02 | $31.91 | $31.91 | 4,463,300 | — | — |
| 2026-07-01 | $31.25 | $31.25 | 3,496,500 | — | — |
| 2026-06-30 | $29.53 | $29.53 | 3,521,500 | — | — |
| 2026-06-29 | $27.69 | $27.69 | 2,456,100 | — | — |
| 2026-06-26 | $27.42 | $27.42 | 15,689,000 | — | — |
| 2026-06-25 | $26.24 | $26.24 | 3,693,800 | — | — |
| 2026-06-24 | $24.96 | $24.96 | 2,885,300 | — | — |
| 2026-06-23 | $24.54 | $24.54 | 2,981,700 | — | — |
| 2026-06-22 | $25.21 | $25.21 | 2,493,000 | — | — |
| 2026-06-18 | $24.87 | $24.87 | 3,076,600 | — | — |
| 2026-06-17 | $23.50 | $23.50 | 3,213,600 | — | — |
| 2026-06-16 | $24.99 | $24.99 | 2,384,300 | — | — |
| 2026-06-15 | $24.99 | $24.99 | 2,473,500 | — | — |
| 2026-06-12 | $24.60 | $24.60 | 1,898,400 | — | — |
| 2026-06-11 | $24.89 | $24.89 | 2,611,200 | — | — |
| 2026-06-10 | $23.91 | $23.91 | 1,806,200 | — | — |
| 2026-06-09 | $25.50 | $25.50 | 2,726,000 | — | — |
| 2026-06-08 | $25.32 | $25.32 | 1,380,100 | — | — |
| 2026-06-05 | $24.48 | $24.48 | 2,509,900 | — | — |
| 2026-06-04 | $25.21 | $25.21 | 3,924,800 | — | — |
| 2026-06-03 | $25.73 | $25.73 | 3,127,600 | — | — |
| 2026-06-02 | $24.42 | $24.42 | 2,319,000 | — | — |
| 2026-06-01 | $23.31 | $23.31 | 2,066,000 | — | — |
| 2026-05-29 | $23.20 | $23.20 | 2,762,900 | — | — |
| 2026-05-28 | $23.76 | $23.76 | 1,718,100 | — | — |
| 2026-05-27 | $24.09 | $24.09 | 1,444,800 | — | — |
| 2026-05-26 | $23.49 | $23.49 | 2,621,800 | — | — |
| 2026-05-22 | $23.18 | $23.18 | 2,551,800 | — | — |
| 2026-05-21 | $23.02 | $23.02 | 4,621,300 | — | — |
| 2026-05-20 | $24.07 | $24.07 | 1,539,500 | — | — |
| 2026-05-19 | $24.92 | $24.92 | 2,934,600 | — | — |
| 2026-05-18 | $25.31 | $25.31 | 1,909,700 | — | — |
| 2026-05-15 | $25.81 | $25.81 | 1,222,200 | — | — |
| 2026-05-14 | $26.80 | $26.80 | 2,234,200 | — | — |
| 2026-05-13 | $27.15 | $27.15 | 3,269,800 | — | — |
| 2026-05-12 | $26.02 | $26.02 | 2,976,200 | — | — |
| 2026-05-11 | $25.01 | $25.01 | 1,706,700 | — | — |
| 2026-05-08 | $25.18 | $25.18 | 1,811,700 | — | — |
| 2026-05-07 | $24.46 | $24.46 | 2,268,200 | — | — |
| 2026-05-06 | $25.30 | $25.30 | 2,610,700 | — | — |
| 2026-05-05 | $25.27 | $25.27 | 3,322,900 | — | — |
| 2026-05-04 | $27.69 | $27.69 | 4,181,900 | — | — |
| 2026-05-01 | $27.85 | $27.85 | 5,246,900 | — | — |
| 2026-04-30 | $25.90 | $25.90 | 10,933,500 | — | — |
| 2026-04-29 | $28.26 | $28.26 | 3,989,000 | — | — |
| 2026-04-28 | $27.58 | $27.58 | 2,613,000 | — | — |
| 2026-04-27 | $28.15 | $28.15 | 2,277,900 | — | — |
| 2026-04-24 | $27.38 | $27.38 | 2,961,600 | — | — |
| 2026-04-23 | $27.34 | $27.34 | 1,982,500 | — | — |
| 2026-04-22 | $28.01 | $28.01 | 2,522,400 | — | — |
| 2026-04-21 | $27.44 | $27.44 | 1,709,700 | — | — |
| 2026-04-20 | $27.84 | $27.84 | 3,457,700 | — | — |
| 2026-04-17 | $27.00 | $27.00 | 3,549,600 | — | — |
| 2026-04-16 | $26.89 | $26.89 | 2,619,500 | — | — |
| 2026-04-15 | $26.61 | $26.61 | 2,049,500 | — | — |
| 2026-04-14 | $26.56 | $26.56 | 2,410,700 | — | — |
| 2026-04-13 | $26.55 | $26.55 | 2,423,900 | — | — |
| 2026-04-10 | $25.94 | $25.94 | 2,536,900 | — | — |
| 2026-04-09 | $27.20 | $27.20 | 3,888,000 | — | — |
| 2026-04-08 | $26.31 | $26.31 | 3,368,700 | — | — |
| 2026-04-07 | $25.39 | $25.39 | 2,012,700 | — | — |
| 2026-04-06 | $24.91 | $24.91 | 3,918,200 | — | — |
| 2026-04-02 | $23.96 | $23.96 | 2,977,200 | — | — |
| 2026-04-01 | $23.67 | $23.67 | 2,772,200 | — | — |
| 2026-03-31 | $23.39 | $23.39 | 1,853,100 | — | — |
| 2026-03-30 | $22.83 | $22.83 | 2,552,600 | — | — |
| 2026-03-27 | $22.91 | $22.91 | 3,390,800 | — | — |
| 2026-03-26 | $23.85 | $23.85 | 2,781,700 | — | — |
| 2026-03-25 | $24.31 | $24.31 | 3,279,000 | — | — |
| 2026-03-24 | $22.69 | $22.69 | 3,202,500 | — | — |
| 2026-03-23 | $23.18 | $23.18 | 3,504,400 | — | — |
| 2026-03-20 | $22.73 | $22.73 | 3,754,900 | — | — |
| 2026-03-19 | $22.96 | $22.96 | 1,874,200 | — | — |
| 2026-03-18 | $23.20 | $23.20 | 2,010,500 | — | — |
| 2026-03-17 | $23.73 | $23.73 | 3,403,700 | — | — |
| 2026-03-16 | $22.79 | $22.79 | 3,309,300 | — | — |
| 2026-03-13 | $23.52 | $23.52 | 2,770,800 | — | — |
| 2026-03-12 | $24.15 | $24.15 | 4,340,800 | — | — |
| 2026-03-11 | $23.89 | $23.89 | 2,504,100 | — | — |
| 2026-03-10 | $25.14 | $25.14 | 3,008,300 | — | — |
| 2026-03-09 | $24.71 | $24.71 | 3,487,200 | — | — |
| 2026-03-06 | $25.62 | $25.62 | 4,445,100 | — | — |
| 2026-03-05 | $24.66 | $24.66 | 3,380,400 | — | — |
| 2026-03-04 | $24.07 | $24.07 | 2,731,500 | — | — |
| 2026-03-03 | $22.99 | $22.99 | 3,429,400 | — | — |
| 2026-03-02 | $23.44 | $23.44 | 3,845,000 | — | — |
| 2026-02-27 | $23.44 | $23.44 | 6,373,200 | — | — |
| 2026-02-26 | $22.29 | $22.29 | 5,907,000 | — | — |
| 2026-02-25 | $20.84 | $20.84 | 11,696,400 | — | — |
| 2026-02-24 | $17.17 | $17.17 | 3,407,500 | — | — |
| 2026-02-23 | $17.38 | $17.38 | 3,219,800 | — | — |
| 2026-02-20 | $16.79 | $16.79 | 1,877,900 | — | — |
| 2026-02-19 | $16.86 | $16.86 | 2,788,900 | — | — |
| 2026-02-18 | $16.93 | $16.93 | 2,389,700 | — | — |
| 2026-02-17 | $16.42 | $16.42 | 2,520,000 | — | — |
| 2026-02-13 | $16.77 | $16.77 | 4,152,400 | — | — |
| 2026-02-12 | $15.89 | $15.89 | 5,296,200 | — | — |
| 2026-02-11 | $15.53 | $15.53 | 11,302,600 | — | — |
| 2026-02-10 | $13.66 | $13.66 | 3,369,600 | — | — |
| 2026-02-09 | $13.49 | $13.49 | 3,520,300 | — | — |
| 2026-02-06 | $13.37 | $13.37 | 2,929,700 | — | — |
| 2026-02-05 | $13.43 | $13.43 | 3,449,900 | — | — |
| 2026-02-04 | $13.55 | $13.55 | 4,413,700 | — | — |
| 2026-02-03 | $13.68 | $13.68 | 2,836,400 | — | — |
| 2026-02-02 | $13.21 | $13.21 | 4,040,200 | — | — |
| 2026-01-30 | $13.44 | $13.44 | 3,478,000 | — | — |
| 2026-01-29 | $13.05 | $13.05 | 3,209,500 | — | — |
| 2026-01-28 | $13.44 | $13.44 | 3,349,800 | — | — |
| 2026-01-27 | $13.48 | $13.48 | 3,164,900 | — | — |
| 2026-01-26 | $15.23 | $15.23 | 2,417,900 | — | — |
| 2026-01-23 | $15.23 | $15.23 | 2,734,000 | — | — |
| 2026-01-22 | $15.15 | $15.15 | 6,863,900 | — | — |
| 2026-01-21 | $14.33 | $14.33 | 5,461,600 | — | — |
| 2026-01-20 | $14.24 | $14.24 | 11,363,500 | — | — |
| 2026-01-16 | $11.68 | $11.68 | 2,585,800 | — | — |
| 2026-01-15 | $11.91 | $11.91 | 2,637,000 | — | — |
| 2026-01-14 | $11.73 | $11.73 | 4,166,500 | — | — |
| 2026-01-13 | $12.55 | $12.55 | 3,282,900 | — | — |
| 2026-01-12 | $13.23 | $13.23 | 2,229,100 | — | — |
| 2026-01-09 | $13.53 | $13.53 | 2,655,000 | — | — |
| 2026-01-08 | $13.45 | $13.45 | 3,600,100 | — | — |
| 2026-01-07 | $13.71 | $13.71 | 2,402,000 | — | — |
| 2026-01-06 | $14.86 | $14.86 | 3,413,900 | — | — |
| 2026-01-05 | $14.28 | $14.28 | 2,863,600 | — | — |
| 2026-01-02 | $14.29 | $14.29 | 2,066,100 | — | — |