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
- 1994-04-28 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 | — | — | — | $36.26 | 716 |
| 2026-09-03 | — | — | — | $36.06 | 394 |
| 2026-09-02 | — | — | — | $35.77 | 977 |
| 2026-09-01 | — | — | — | $35.51 | 100 |
| 2026-08-31 | — | — | — | $35.30 | 522 |
| 2026-08-28 | — | — | — | $35.53 | 549 |
| 2026-08-27 | $35.33 | $116.60 | 35,900 | $35.39 | 1,591 |
| 2026-08-26 | $35.43 | $116.93 | 14,400 | $35.43 | 405 |
| 2026-08-25 | $35.80 | $118.15 | 35,000 | $35.42 | 592 |
| 2026-08-24 | $35.89 | $118.45 | 17,800 | $35.98 | 219 |
| 2026-08-21 | $35.52 | $117.23 | 24,200 | $35.51 | 492 |
| 2026-08-20 | $35.65 | $117.66 | 22,200 | $35.29 | 667 |
| 2026-08-19 | $35.31 | $116.54 | 20,400 | $35.03 | 268 |
| 2026-08-18 | $35.21 | $116.20 | 33,000 | $35.41 | 921 |
| 2026-08-17 | $34.95 | $115.35 | 30,500 | $35.30 | 1,156 |
| 2026-08-14 | $35.78 | $117.03 | 33,800 | $35.87 | 1,585 |
| 2026-08-13 | $35.70 | $116.77 | 34,300 | $35.32 | 2,006 |
| 2026-08-12 | $35.08 | $114.74 | 29,000 | $34.89 | 1,132 |
| 2026-08-11 | $35.05 | $114.64 | 26,000 | $35.05 | 1,148 |
| 2026-08-10 | $34.59 | $113.14 | 41,800 | $34.38 | 2,157 |
| 2026-08-07 | $34.66 | $113.37 | 20,600 | $34.60 | 782 |
| 2026-08-06 | $34.40 | $112.52 | 18,400 | $34.27 | 918 |
| 2026-08-05 | $34.07 | $111.44 | 26,000 | $33.92 | 668 |
| 2026-08-04 | $33.98 | $111.14 | 40,400 | $33.65 | 631 |
| 2026-08-03 | $34.11 | $111.57 | 44,900 | $34.21 | 971 |
| 2026-07-31 | $34.35 | $112.35 | 16,500 | $34.41 | 613 |
| 2026-07-30 | $34.42 | $112.58 | 31,300 | $34.73 | 2,042 |
| 2026-07-29 | $34.87 | $114.05 | 21,800 | $34.69 | 342 |
| 2026-07-28 | $34.99 | $114.45 | 42,700 | $34.66 | 1,438 |
| 2026-07-27 | $34.42 | $112.58 | 48,700 | $34.35 | 1,512 |
| 2026-07-24 | $34.45 | $112.68 | 42,700 | $34.30 | 2,209 |
| 2026-07-23 | $33.92 | $110.95 | 24,200 | $34.16 | 877 |
| 2026-07-22 | $33.91 | $110.91 | 22,200 | $33.46 | 304 |
| 2026-07-21 | $33.29 | $108.89 | 33,600 | $33.72 | 1,126 |
| 2026-07-20 | $34.03 | $111.31 | 42,800 | $34.20 | 1,267 |
| 2026-07-17 | $33.98 | $111.14 | 38,200 | — | — |
| 2026-07-16 | $33.94 | $111.01 | 16,200 | — | — |
| 2026-07-15 | $33.68 | $110.16 | 22,000 | — | — |
| 2026-07-14 | $34.42 | $112.58 | 21,000 | — | — |
| 2026-07-13 | $34.48 | $112.78 | 30,200 | — | — |
| 2026-07-10 | $33.98 | $111.14 | 22,900 | — | — |
| 2026-07-09 | $33.92 | $110.95 | 42,300 | — | — |
| 2026-07-08 | $34.05 | $111.37 | 38,200 | — | — |
| 2026-07-07 | $34.13 | $111.63 | 28,700 | — | — |
| 2026-07-06 | $34.17 | $111.76 | 30,600 | — | — |
| 2026-07-02 | $34.39 | $112.48 | 38,300 | — | — |
| 2026-07-01 | $33.94 | $111.01 | 36,300 | — | — |
| 2026-06-30 | $33.99 | $111.18 | 39,200 | — | — |
| 2026-06-29 | $34.02 | $111.27 | 45,500 | — | — |
| 2026-06-26 | $33.62 | $109.97 | 58,100 | — | — |
| 2026-06-25 | $33.19 | $108.56 | 40,400 | — | — |
| 2026-06-24 | $33.02 | $108.00 | 21,200 | — | — |
| 2026-06-23 | $32.68 | $106.89 | 54,900 | — | — |
| 2026-06-22 | $32.14 | $105.12 | 32,600 | — | — |
| 2026-06-18 | $32.28 | $105.58 | 49,900 | — | — |
| 2026-06-17 | $32.26 | $105.52 | 30,100 | — | — |
| 2026-06-16 | $32.74 | $107.09 | 46,200 | — | — |
| 2026-06-15 | $32.51 | $106.33 | 21,200 | — | — |
| 2026-06-12 | $32.77 | $107.18 | 25,700 | — | — |
| 2026-06-11 | $32.63 | $106.73 | 35,300 | — | — |
| 2026-06-10 | $33.06 | $108.13 | 26,800 | — | — |
| 2026-06-09 | $32.98 | $107.87 | 58,500 | — | — |
| 2026-06-08 | $32.52 | $106.37 | 17,200 | — | — |
| 2026-06-05 | $32.96 | $107.81 | 32,200 | — | — |
| 2026-06-04 | $32.43 | $106.07 | 23,900 | — | — |
| 2026-06-03 | $32.06 | $104.86 | 22,200 | — | — |
| 2026-06-02 | $32.59 | $106.60 | 23,500 | — | — |
| 2026-06-01 | $32.37 | $105.88 | 34,500 | — | — |
| 2026-05-29 | $32.52 | $106.37 | 39,000 | — | — |
| 2026-05-28 | $32.58 | $106.56 | 28,500 | — | — |
| 2026-05-27 | $32.38 | $105.91 | 46,700 | — | — |
| 2026-05-26 | $32.48 | $106.24 | 66,400 | — | — |
| 2026-05-22 | $32.44 | $106.11 | 52,000 | — | — |
| 2026-05-21 | $32.33 | $105.75 | 43,600 | — | — |
| 2026-05-20 | $31.97 | $104.57 | 50,700 | — | — |
| 2026-05-19 | $31.85 | $104.18 | 38,600 | — | — |
| 2026-05-18 | $31.78 | $103.95 | 33,400 | — | — |
| 2026-05-15 | $31.34 | $102.51 | 42,500 | — | — |
| 2026-05-14 | $32.11 | $103.98 | 27,200 | — | — |
| 2026-05-13 | $32.37 | $104.82 | 51,500 | — | — |
| 2026-05-12 | $32.84 | $106.34 | 82,600 | — | — |
| 2026-05-11 | $32.16 | $104.14 | 42,700 | — | — |
| 2026-05-08 | $32.04 | $103.75 | 18,100 | — | — |
| 2026-05-07 | $31.68 | $102.59 | 17,500 | — | — |
| 2026-05-06 | $31.90 | $103.30 | 72,000 | — | — |
| 2026-05-05 | $31.41 | $101.71 | 30,200 | — | — |
| 2026-05-04 | $31.29 | $101.32 | 35,100 | — | — |
| 2026-05-01 | $31.20 | $101.03 | 48,200 | — | — |
| 2026-04-30 | $31.31 | $101.39 | 44,000 | — | — |
| 2026-04-29 | $31.41 | $101.71 | 70,100 | — | — |
| 2026-04-28 | $31.60 | $102.33 | 38,000 | — | — |
| 2026-04-27 | $31.67 | $102.55 | 51,200 | — | — |
| 2026-04-24 | $32.07 | $103.85 | 43,100 | — | — |
| 2026-04-23 | $32.15 | $104.11 | 22,200 | — | — |
| 2026-04-22 | $31.85 | $103.14 | 30,900 | — | — |
| 2026-04-21 | $31.96 | $103.49 | 37,800 | — | — |
| 2026-04-20 | $32.58 | $105.50 | 35,700 | — | — |
| 2026-04-17 | $32.45 | $105.08 | 57,100 | — | — |
| 2026-04-16 | $32.39 | $104.89 | 59,000 | — | — |
| 2026-04-15 | $32.11 | $103.98 | 44,900 | — | — |
| 2026-04-14 | $32.65 | $105.73 | 48,800 | — | — |
| 2026-04-13 | $32.39 | $104.89 | 53,900 | — | — |
| 2026-04-10 | $33.26 | $107.70 | 75,600 | — | — |
| 2026-04-09 | $32.72 | $105.95 | 33,400 | — | — |
| 2026-04-08 | $32.35 | $104.76 | 41,800 | — | — |
| 2026-04-07 | $31.87 | $103.20 | 24,800 | — | — |
| 2026-04-06 | $32.05 | $103.79 | 21,100 | — | — |
| 2026-04-02 | $32.19 | $104.24 | 18,100 | — | — |
| 2026-04-01 | $32.31 | $104.63 | 29,100 | — | — |
| 2026-03-31 | $31.85 | $103.14 | 76,200 | — | — |
| 2026-03-30 | $32.49 | $105.21 | 58,800 | — | — |
| 2026-03-27 | $32.06 | $103.82 | 102,800 | — | — |
| 2026-03-26 | $32.17 | $104.17 | 47,500 | — | — |
| 2026-03-25 | $31.69 | $102.62 | 69,500 | — | — |
| 2026-03-24 | $31.44 | $101.81 | 74,800 | — | — |
| 2026-03-23 | $31.45 | $101.84 | 81,200 | — | — |
| 2026-03-20 | $30.50 | $98.77 | 1,217,300 | — | — |
| 2026-03-19 | $31.60 | $102.33 | 102,800 | — | — |
| 2026-03-18 | $30.87 | $99.96 | 107,300 | — | — |
| 2026-03-17 | $31.65 | $102.49 | 106,200 | — | — |
| 2026-03-16 | $31.93 | $103.40 | 96,200 | — | — |
| 2026-03-13 | $32.72 | $105.95 | 86,100 | — | — |
| 2026-03-12 | $32.39 | $104.89 | 103,900 | — | — |
| 2026-03-11 | $32.20 | $104.27 | 135,100 | — | — |
| 2026-03-10 | $32.54 | $105.37 | 94,100 | — | — |
| 2026-03-09 | $33.80 | $109.45 | 22,300 | — | — |
| 2026-03-06 | $33.73 | $109.23 | 23,700 | — | — |
| 2026-03-05 | $33.72 | $109.19 | 28,300 | — | — |
| 2026-03-04 | $34.30 | $111.07 | 15,400 | — | — |
| 2026-03-03 | $33.81 | $109.48 | 32,900 | — | — |
| 2026-03-02 | $33.78 | $109.39 | 26,900 | — | — |
| 2026-02-27 | $33.88 | $109.71 | 19,500 | — | — |
| 2026-02-26 | $34.05 | $110.26 | 17,300 | — | — |
| 2026-02-25 | $34.76 | $112.56 | 35,800 | — | — |
| 2026-02-24 | $33.77 | $109.35 | 32,300 | — | — |
| 2026-02-23 | $34.05 | $110.26 | 53,200 | — | — |
| 2026-02-20 | $33.34 | $107.96 | 35,700 | — | — |
| 2026-02-19 | $33.19 | $107.48 | 29,900 | — | — |
| 2026-02-18 | $33.21 | $107.54 | 31,200 | — | — |
| 2026-02-17 | $33.55 | $108.64 | 26,800 | — | — |
| 2026-02-13 | $33.74 | $109.26 | 24,600 | — | — |
| 2026-02-12 | $33.23 | $106.59 | 32,600 | — | — |
| 2026-02-11 | $33.10 | $106.17 | 23,200 | — | — |
| 2026-02-10 | $33.16 | $106.36 | 32,000 | — | — |
| 2026-02-09 | $33.05 | $106.01 | 65,600 | — | — |
| 2026-02-06 | $32.31 | $103.64 | 24,900 | — | — |
| 2026-02-05 | $33.34 | $106.94 | 46,700 | — | — |
| 2026-02-04 | $33.13 | $106.27 | 75,300 | — | — |
| 2026-02-03 | $33.29 | $106.78 | 45,500 | — | — |
| 2026-02-02 | $33.09 | $106.14 | 39,300 | — | — |
| 2026-01-30 | $33.36 | $107.01 | 19,000 | — | — |
| 2026-01-29 | $33.22 | $106.56 | 30,800 | — | — |
| 2026-01-28 | $32.95 | $105.69 | 22,300 | — | — |
| 2026-01-27 | $33.40 | $107.13 | 19,900 | — | — |
| 2026-01-26 | $33.00 | $105.85 | 21,700 | — | — |
| 2026-01-23 | $33.05 | $106.01 | 21,100 | — | — |
| 2026-01-22 | $33.78 | $108.35 | 29,900 | — | — |
| 2026-01-21 | $32.83 | $105.31 | 26,100 | — | — |
| 2026-01-20 | $32.81 | $105.24 | 24,700 | — | — |
| 2026-01-16 | $34.10 | $109.38 | 29,100 | — | — |
| 2026-01-15 | $33.51 | $107.49 | 28,400 | — | — |
| 2026-01-14 | $33.37 | $107.04 | 39,900 | — | — |
| 2026-01-13 | $32.33 | $103.70 | 11,400 | — | — |
| 2026-01-12 | $32.24 | $103.41 | 15,900 | — | — |
| 2026-01-09 | $32.07 | $102.87 | 32,000 | — | — |
| 2026-01-08 | $32.34 | $103.73 | 60,200 | — | — |
| 2026-01-07 | $32.00 | $102.64 | 25,600 | — | — |
| 2026-01-06 | $31.46 | $100.91 | 37,600 | — | — |
| 2026-01-05 | $31.34 | $100.53 | 18,600 | — | — |
| 2026-01-02 | $31.42 | $100.78 | 15,000 | — | — |