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
- 1994-10-31 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 | — | — | — | $35.36 | 7,360 |
| 2026-09-03 | — | — | — | $36.28 | 17,361 |
| 2026-09-02 | — | — | — | $35.11 | 20,233 |
| 2026-09-01 | — | — | — | $34.83 | 12,978 |
| 2026-08-31 | — | — | — | $35.08 | 17,408 |
| 2026-08-28 | — | — | — | $34.97 | 8,806 |
| 2026-08-27 | $34.89 | $165.92 | 211,200 | $35.26 | 16,584 |
| 2026-08-26 | $35.31 | $167.91 | 504,400 | $36.39 | 31,126 |
| 2026-08-25 | $36.15 | $171.91 | 375,200 | $36.14 | 19,330 |
| 2026-08-24 | $36.10 | $171.67 | 194,700 | $35.30 | 8,352 |
| 2026-08-21 | $35.16 | $167.20 | 309,600 | $35.10 | 14,402 |
| 2026-08-20 | $34.57 | $164.39 | 166,900 | $34.50 | 13,013 |
| 2026-08-19 | $34.88 | $165.87 | 409,400 | $34.96 | 37,456 |
| 2026-08-18 | $34.44 | $163.78 | 212,300 | $34.53 | 19,660 |
| 2026-08-17 | $34.57 | $164.39 | 178,300 | $34.30 | 11,180 |
| 2026-08-14 | $34.55 | $164.30 | 168,700 | $34.55 | 11,829 |
| 2026-08-13 | $34.28 | $163.01 | 320,400 | $33.82 | 12,882 |
| 2026-08-12 | $34.01 | $161.73 | 278,500 | $35.46 | 23,117 |
| 2026-08-11 | $35.03 | $166.58 | 299,000 | $35.61 | 19,766 |
| 2026-08-10 | $35.48 | $168.72 | 172,500 | $35.05 | 11,559 |
| 2026-08-07 | $35.16 | $167.20 | 254,800 | $36.18 | 16,180 |
| 2026-08-06 | $35.70 | $169.77 | 370,600 | $35.30 | 31,484 |
| 2026-08-05 | $35.25 | $167.63 | 290,500 | $35.07 | 17,386 |
| 2026-08-04 | $34.73 | $165.15 | 276,400 | $35.09 | 13,969 |
| 2026-08-03 | $34.71 | $165.06 | 220,200 | $34.93 | 11,294 |
| 2026-07-31 | $34.61 | $164.58 | 278,100 | $35.08 | 14,046 |
| 2026-07-30 | $35.07 | $166.77 | 393,800 | $34.67 | 13,421 |
| 2026-07-29 | $34.20 | $162.63 | 358,900 | $33.70 | 21,833 |
| 2026-07-28 | $33.94 | $161.40 | 224,900 | $34.08 | 9,227 |
| 2026-07-27 | $34.46 | $163.87 | 358,900 | $34.50 | 22,550 |
| 2026-07-24 | $33.47 | $159.16 | 174,300 | $33.83 | 6,695 |
| 2026-07-23 | $33.74 | $160.45 | 133,700 | $33.68 | 9,804 |
| 2026-07-22 | $34.23 | $162.78 | 224,400 | $33.97 | 17,265 |
| 2026-07-21 | $34.03 | $161.83 | 298,100 | $33.26 | 20,134 |
| 2026-07-20 | $33.02 | $157.02 | 302,200 | $32.91 | 30,128 |
| 2026-07-17 | $32.83 | $156.12 | 473,000 | — | — |
| 2026-07-16 | $33.06 | $157.21 | 290,700 | — | — |
| 2026-07-15 | $33.72 | $160.35 | 322,700 | — | — |
| 2026-07-14 | $33.85 | $160.97 | 309,400 | — | — |
| 2026-07-13 | $33.56 | $159.59 | 253,600 | — | — |
| 2026-07-10 | $33.96 | $161.49 | 452,200 | — | — |
| 2026-07-09 | $33.43 | $158.97 | 287,900 | — | — |
| 2026-07-08 | $33.06 | $157.21 | 353,100 | — | — |
| 2026-07-07 | $33.70 | $160.26 | 492,900 | — | — |
| 2026-07-06 | $33.26 | $158.16 | 307,100 | — | — |
| 2026-07-02 | $32.66 | $155.31 | 345,400 | — | — |
| 2026-07-01 | $32.57 | $154.88 | 277,300 | — | — |
| 2026-06-30 | $32.93 | $156.59 | 557,600 | — | — |
| 2026-06-29 | $32.43 | $154.22 | 217,200 | — | — |
| 2026-06-26 | $32.12 | $152.74 | 245,300 | — | — |
| 2026-06-25 | $31.99 | $152.12 | 594,600 | — | — |
| 2026-06-24 | $31.46 | $149.60 | 336,200 | — | — |
| 2026-06-23 | $32.25 | $153.36 | 319,500 | — | — |
| 2026-06-22 | $32.88 | $156.36 | 444,400 | — | — |
| 2026-06-18 | $32.64 | $155.22 | 459,300 | — | — |
| 2026-06-17 | $32.82 | $156.07 | 397,600 | — | — |
| 2026-06-16 | $33.43 | $158.97 | 303,500 | — | — |
| 2026-06-15 | $33.18 | $157.78 | 389,200 | — | — |
| 2026-06-12 | $32.51 | $154.60 | 454,800 | — | — |
| 2026-06-11 | $32.42 | $154.17 | 589,600 | — | — |
| 2026-06-10 | $31.28 | $148.75 | 291,000 | — | — |
| 2026-06-09 | $31.40 | $149.32 | 571,700 | — | — |
| 2026-06-08 | $29.98 | $142.57 | 427,700 | — | — |
| 2026-06-05 | $30.02 | $142.76 | 564,300 | — | — |
| 2026-06-04 | $30.62 | $145.61 | 224,000 | — | — |
| 2026-06-03 | $30.25 | $143.85 | 197,700 | — | — |
| 2026-06-02 | $31.11 | $147.94 | 224,600 | — | — |
| 2026-06-01 | $30.98 | $147.32 | 546,200 | — | — |
| 2026-05-29 | $31.93 | $151.84 | 650,600 | — | — |
| 2026-05-28 | $31.80 | $151.22 | 404,700 | — | — |
| 2026-05-27 | $32.13 | $152.79 | 497,200 | — | — |
| 2026-05-26 | $32.09 | $152.60 | 398,200 | — | — |
| 2026-05-22 | $30.98 | $147.32 | 360,400 | — | — |
| 2026-05-21 | $31.51 | $149.84 | 192,200 | — | — |
| 2026-05-20 | $31.26 | $148.65 | 792,900 | — | — |
| 2026-05-19 | $30.23 | $143.76 | 692,300 | — | — |
| 2026-05-18 | $30.54 | $145.23 | 463,000 | — | — |
| 2026-05-15 | $30.18 | $143.52 | 471,100 | — | — |
| 2026-05-14 | $30.73 | $146.13 | 504,400 | — | — |
| 2026-05-13 | $29.97 | $142.52 | 728,200 | — | — |
| 2026-05-12 | $30.20 | $143.61 | 453,900 | — | — |
| 2026-05-11 | $29.79 | $141.66 | 248,600 | — | — |
| 2026-05-08 | $30.22 | $143.71 | 302,100 | — | — |
| 2026-05-07 | $30.53 | $145.18 | 512,400 | — | — |
| 2026-05-06 | $31.52 | $149.89 | 562,500 | — | — |
| 2026-05-05 | $30.36 | $144.37 | 499,200 | — | — |
| 2026-05-04 | $30.61 | $145.56 | 223,700 | — | — |
| 2026-05-01 | $31.33 | $148.99 | 327,800 | — | — |
| 2026-04-30 | $31.98 | $152.08 | 974,000 | — | — |
| 2026-04-29 | $32.10 | $145.42 | 600,700 | — | — |
| 2026-04-28 | $33.08 | $149.86 | 1,051,600 | — | — |
| 2026-04-27 | $33.42 | $151.40 | 260,900 | — | — |
| 2026-04-24 | $33.94 | $153.75 | 474,200 | — | — |
| 2026-04-23 | $33.44 | $151.49 | 430,000 | — | — |
| 2026-04-22 | $33.60 | $152.21 | 561,400 | — | — |
| 2026-04-21 | $34.16 | $154.75 | 365,900 | — | — |
| 2026-04-20 | $35.47 | $160.69 | 308,500 | — | — |
| 2026-04-17 | $36.07 | $163.40 | 476,700 | — | — |
| 2026-04-16 | $35.81 | $162.23 | 321,100 | — | — |
| 2026-04-15 | $35.54 | $161.00 | 734,200 | — | — |
| 2026-04-14 | $35.92 | $162.72 | 387,500 | — | — |
| 2026-04-13 | $35.32 | $160.01 | 285,400 | — | — |
| 2026-04-10 | $35.20 | $159.46 | 249,300 | — | — |
| 2026-04-09 | $34.85 | $157.88 | 337,800 | — | — |
| 2026-04-08 | $34.54 | $156.47 | 421,000 | — | — |
| 2026-04-07 | $33.12 | $150.04 | 740,400 | — | — |
| 2026-04-06 | $33.24 | $150.58 | 333,900 | — | — |
| 2026-04-02 | $33.20 | $150.40 | 202,000 | — | — |
| 2026-04-01 | $33.68 | $152.58 | 260,400 | — | — |
| 2026-03-31 | $33.40 | $151.31 | 873,700 | — | — |
| 2026-03-30 | $31.80 | $144.06 | 946,100 | — | — |
| 2026-03-27 | $31.54 | $142.88 | 421,700 | — | — |
| 2026-03-26 | $31.85 | $144.29 | 272,500 | — | — |
| 2026-03-25 | $32.46 | $147.05 | 218,600 | — | — |
| 2026-03-24 | $32.14 | $145.60 | 259,500 | — | — |
| 2026-03-23 | $32.10 | $145.42 | 399,900 | — | — |
| 2026-03-20 | $31.06 | $140.71 | 487,800 | — | — |
| 2026-03-19 | $32.17 | $145.74 | 683,800 | — | — |
| 2026-03-18 | $31.07 | $140.75 | 382,300 | — | — |
| 2026-03-17 | $31.51 | $142.75 | 384,400 | — | — |
| 2026-03-16 | $31.51 | $142.75 | 357,300 | — | — |
| 2026-03-13 | $30.56 | $138.44 | 318,600 | — | — |
| 2026-03-12 | $30.57 | $138.49 | 509,600 | — | — |
| 2026-03-11 | $32.34 | $146.51 | 521,800 | — | — |
| 2026-03-10 | $32.75 | $148.36 | 924,000 | — | — |
| 2026-03-09 | $32.22 | $145.96 | 528,800 | — | — |
| 2026-03-06 | $31.27 | $141.66 | 433,700 | — | — |
| 2026-03-05 | $30.95 | $140.21 | 469,700 | — | — |
| 2026-03-04 | $31.88 | $144.42 | 416,300 | — | — |
| 2026-03-03 | $30.96 | $140.26 | 594,700 | — | — |
| 2026-03-02 | $33.00 | $149.50 | 431,300 | — | — |
| 2026-02-27 | $33.91 | $153.62 | 546,800 | — | — |
| 2026-02-26 | $35.07 | $158.87 | 328,600 | — | — |
| 2026-02-25 | $35.87 | $162.50 | 243,400 | — | — |
| 2026-02-24 | $35.80 | $162.18 | 172,800 | — | — |
| 2026-02-23 | $35.46 | $160.64 | 158,900 | — | — |
| 2026-02-20 | $36.12 | $163.63 | 220,800 | — | — |
| 2026-02-19 | $35.56 | $161.09 | 301,300 | — | — |
| 2026-02-18 | $35.69 | $161.68 | 291,900 | — | — |
| 2026-02-17 | $35.40 | $160.37 | 336,700 | — | — |
| 2026-02-13 | $35.65 | $161.50 | 197,000 | — | — |
| 2026-02-12 | $35.78 | $162.09 | 219,800 | — | — |
| 2026-02-11 | $36.99 | $167.57 | 308,100 | — | — |
| 2026-02-10 | $36.67 | $166.12 | 167,700 | — | — |
| 2026-02-09 | $37.46 | $169.70 | 200,500 | — | — |
| 2026-02-06 | $36.74 | $166.44 | 318,000 | — | — |
| 2026-02-05 | $36.13 | $163.68 | 364,000 | — | — |
| 2026-02-04 | $35.89 | $162.59 | 322,700 | — | — |
| 2026-02-03 | $37.12 | $168.16 | 263,400 | — | — |
| 2026-02-02 | $36.19 | $163.95 | 261,900 | — | — |
| 2026-01-30 | $35.22 | $159.55 | 449,600 | — | — |
| 2026-01-29 | $36.99 | $167.57 | 420,000 | — | — |
| 2026-01-28 | $36.81 | $166.76 | 289,200 | — | — |
| 2026-01-27 | $36.93 | $167.30 | 324,700 | — | — |
| 2026-01-26 | $36.34 | $164.63 | 543,700 | — | — |
| 2026-01-23 | $36.18 | $163.90 | 885,200 | — | — |
| 2026-01-22 | $35.19 | $159.42 | 527,400 | — | — |
| 2026-01-21 | $34.11 | $154.53 | 335,800 | — | — |
| 2026-01-20 | $32.92 | $149.13 | 423,400 | — | — |
| 2026-01-16 | $33.31 | $150.90 | 457,500 | — | — |
| 2026-01-15 | $32.26 | $146.14 | 336,000 | — | — |
| 2026-01-14 | $33.03 | $149.63 | 390,700 | — | — |
| 2026-01-13 | $32.88 | $148.95 | 376,600 | — | — |
| 2026-01-12 | $33.29 | $150.81 | 418,000 | — | — |
| 2026-01-09 | $32.63 | $147.82 | 183,300 | — | — |
| 2026-01-08 | $32.21 | $145.92 | 443,100 | — | — |
| 2026-01-07 | $32.45 | $147.01 | 336,300 | — | — |
| 2026-01-06 | $32.36 | $146.60 | 342,200 | — | — |
| 2026-01-05 | $32.09 | $145.37 | 246,800 | — | — |
| 2026-01-02 | $31.20 | $141.34 | 159,200 | — | — |