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
- 1994-04-18 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 | — | — | — | $40.55 | 1,111 |
| 2026-09-03 | — | — | — | $40.77 | 654 |
| 2026-09-02 | — | — | — | $39.76 | 2,331 |
| 2026-09-01 | — | — | — | $39.58 | 1,830 |
| 2026-08-31 | — | — | — | $40.11 | 1,248 |
| 2026-08-28 | — | — | — | $40.25 | 1,851 |
| 2026-08-27 | $39.83 | $87.45 | 43,200 | $39.11 | 2,032 |
| 2026-08-26 | $39.49 | $86.71 | 42,500 | $39.55 | 1,449 |
| 2026-08-25 | $39.46 | $86.64 | 31,700 | $40.00 | 1,245 |
| 2026-08-24 | $39.65 | $87.06 | 40,900 | $39.94 | 896 |
| 2026-08-21 | $39.92 | $87.65 | 111,900 | $40.18 | 1,968 |
| 2026-08-20 | $39.67 | $87.10 | 45,900 | $39.98 | 1,233 |
| 2026-08-19 | $39.72 | $87.21 | 64,700 | $40.62 | 2,987 |
| 2026-08-18 | $40.65 | $89.25 | 41,400 | $41.28 | 1,788 |
| 2026-08-17 | $40.81 | $89.60 | 79,000 | $41.25 | 2,750 |
| 2026-08-14 | $41.01 | $90.04 | 59,100 | $41.48 | 1,664 |
| 2026-08-13 | $41.04 | $90.11 | 42,400 | $41.05 | 1,746 |
| 2026-08-12 | $40.74 | $89.45 | 78,000 | $40.41 | 1,442 |
| 2026-08-11 | $40.48 | $88.88 | 44,300 | $40.20 | 1,772 |
| 2026-08-10 | $39.83 | $87.45 | 59,800 | $40.27 | 2,612 |
| 2026-08-07 | $40.50 | $88.92 | 49,400 | $40.88 | 1,791 |
| 2026-08-06 | $40.87 | $89.74 | 52,800 | $40.74 | 2,496 |
| 2026-08-05 | $40.73 | $89.43 | 37,500 | $40.37 | 1,715 |
| 2026-08-04 | $40.49 | $88.90 | 69,500 | $41.35 | 5,112 |
| 2026-08-03 | $40.39 | $88.68 | 79,500 | $41.43 | 4,200 |
| 2026-07-31 | $40.76 | $88.90 | 56,700 | $41.08 | 3,762 |
| 2026-07-30 | $40.66 | $88.68 | 49,300 | $40.87 | 2,458 |
| 2026-07-29 | $41.05 | $89.53 | 75,100 | $40.80 | 2,740 |
| 2026-07-28 | $40.98 | $89.38 | 72,100 | $41.00 | 6,280 |
| 2026-07-27 | $41.16 | $89.77 | 202,300 | $40.74 | 5,066 |
| 2026-07-24 | $41.88 | $91.34 | 69,500 | $41.77 | 3,167 |
| 2026-07-23 | $41.72 | $91.00 | 62,100 | $40.63 | 3,447 |
| 2026-07-22 | $41.47 | $90.45 | 79,200 | $41.48 | 2,846 |
| 2026-07-21 | $41.86 | $91.30 | 73,100 | $41.30 | 2,969 |
| 2026-07-20 | $41.67 | $90.89 | 86,700 | $41.66 | 2,962 |
| 2026-07-17 | $42.12 | $91.87 | 55,000 | — | — |
| 2026-07-16 | $42.85 | $93.46 | 70,600 | — | — |
| 2026-07-15 | $41.57 | $90.67 | 80,600 | — | — |
| 2026-07-14 | $41.08 | $89.60 | 59,600 | — | — |
| 2026-07-13 | $41.28 | $90.04 | 73,600 | — | — |
| 2026-07-10 | $41.08 | $89.60 | 29,300 | — | — |
| 2026-07-09 | $40.77 | $88.92 | 28,200 | — | — |
| 2026-07-08 | $40.09 | $87.44 | 54,000 | — | — |
| 2026-07-07 | $40.75 | $88.88 | 31,600 | — | — |
| 2026-07-06 | $40.86 | $89.12 | 41,600 | — | — |
| 2026-07-02 | $41.09 | $89.62 | 49,200 | — | — |
| 2026-07-01 | $41.68 | $90.91 | 33,700 | — | — |
| 2026-06-30 | $40.76 | $88.90 | 93,800 | — | — |
| 2026-06-29 | $40.66 | $88.68 | 51,600 | — | — |
| 2026-06-26 | $41.07 | $89.58 | 293,500 | — | — |
| 2026-06-25 | $40.42 | $88.16 | 57,500 | — | — |
| 2026-06-24 | $40.66 | $88.68 | 79,200 | — | — |
| 2026-06-23 | $40.55 | $88.44 | 128,000 | — | — |
| 2026-06-22 | $39.31 | $85.74 | 95,200 | — | — |
| 2026-06-18 | $39.51 | $86.18 | 66,400 | — | — |
| 2026-06-17 | $39.47 | $86.09 | 48,300 | — | — |
| 2026-06-16 | $39.72 | $86.63 | 55,900 | — | — |
| 2026-06-15 | $39.82 | $86.85 | 49,800 | — | — |
| 2026-06-12 | $40.68 | $88.73 | 51,300 | — | — |
| 2026-06-11 | $40.25 | $87.79 | 58,400 | — | — |
| 2026-06-10 | $40.18 | $87.64 | 57,700 | — | — |
| 2026-06-09 | $39.62 | $86.42 | 38,900 | — | — |
| 2026-06-08 | $39.17 | $85.43 | 58,000 | — | — |
| 2026-06-05 | $39.09 | $85.26 | 43,100 | — | — |
| 2026-06-04 | $38.91 | $84.87 | 35,600 | — | — |
| 2026-06-03 | $37.58 | $81.97 | 70,700 | — | — |
| 2026-06-02 | $38.32 | $83.58 | 29,200 | — | — |
| 2026-06-01 | $37.68 | $82.18 | 63,500 | — | — |
| 2026-05-29 | $37.98 | $82.84 | 94,200 | — | — |
| 2026-05-28 | $38.31 | $83.56 | 48,500 | — | — |
| 2026-05-27 | $38.40 | $83.75 | 61,400 | — | — |
| 2026-05-26 | $38.44 | $83.84 | 52,400 | — | — |
| 2026-05-22 | $38.19 | $83.30 | 69,600 | — | — |
| 2026-05-21 | $38.50 | $83.97 | 78,600 | — | — |
| 2026-05-20 | $38.26 | $83.45 | 78,400 | — | — |
| 2026-05-19 | $37.90 | $82.66 | 83,000 | — | — |
| 2026-05-18 | $37.99 | $82.86 | 91,000 | — | — |
| 2026-05-15 | $37.27 | $81.29 | 91,200 | — | — |
| 2026-05-14 | $37.46 | $81.70 | 50,500 | — | — |
| 2026-05-13 | $36.94 | $80.57 | 54,500 | — | — |
| 2026-05-12 | $37.29 | $81.33 | 86,000 | — | — |
| 2026-05-11 | $37.54 | $81.88 | 77,300 | — | — |
| 2026-05-08 | $37.98 | $82.84 | 60,200 | — | — |
| 2026-05-07 | $37.76 | $82.36 | 52,300 | — | — |
| 2026-05-06 | $36.85 | $80.37 | 33,800 | — | — |
| 2026-05-05 | $36.60 | $79.83 | 24,700 | — | — |
| 2026-05-04 | $35.82 | $78.13 | 30,500 | — | — |
| 2026-05-01 | $36.56 | $79.17 | 26,800 | — | — |
| 2026-04-30 | $36.08 | $78.13 | 43,000 | — | — |
| 2026-04-29 | $35.50 | $76.88 | 45,900 | — | — |
| 2026-04-28 | $36.91 | $79.93 | 52,800 | — | — |
| 2026-04-27 | $37.08 | $80.30 | 39,800 | — | — |
| 2026-04-24 | $36.27 | $78.55 | 67,300 | — | — |
| 2026-04-23 | $36.06 | $78.09 | 24,000 | — | — |
| 2026-04-22 | $35.80 | $77.53 | 39,500 | — | — |
| 2026-04-21 | $35.92 | $77.79 | 43,800 | — | — |
| 2026-04-20 | $36.92 | $79.95 | 50,200 | — | — |
| 2026-04-17 | $37.20 | $80.56 | 87,900 | — | — |
| 2026-04-16 | $35.70 | $77.31 | 45,800 | — | — |
| 2026-04-15 | $35.86 | $77.66 | 36,600 | — | — |
| 2026-04-14 | $36.09 | $78.16 | 54,500 | — | — |
| 2026-04-13 | $36.09 | $78.16 | 33,600 | — | — |
| 2026-04-10 | $36.22 | $78.44 | 36,800 | — | — |
| 2026-04-09 | $36.58 | $79.22 | 44,700 | — | — |
| 2026-04-08 | $35.51 | $76.90 | 43,300 | — | — |
| 2026-04-07 | $34.61 | $74.95 | 34,700 | — | — |
| 2026-04-06 | $34.40 | $74.50 | 30,000 | — | — |
| 2026-04-02 | $33.99 | $73.61 | 31,300 | — | — |
| 2026-04-01 | $34.09 | $73.83 | 22,500 | — | — |
| 2026-03-31 | $33.92 | $73.46 | 44,500 | — | — |
| 2026-03-30 | $33.65 | $72.87 | 43,300 | — | — |
| 2026-03-27 | $33.31 | $72.14 | 54,300 | — | — |
| 2026-03-26 | $33.53 | $72.61 | 32,400 | — | — |
| 2026-03-25 | $33.43 | $72.40 | 48,400 | — | — |
| 2026-03-24 | $33.50 | $72.55 | 34,200 | — | — |
| 2026-03-23 | $33.30 | $72.11 | 92,500 | — | — |
| 2026-03-20 | $32.45 | $70.27 | 104,700 | — | — |
| 2026-03-19 | $32.96 | $71.38 | 42,700 | — | — |
| 2026-03-18 | $32.20 | $69.73 | 66,100 | — | — |
| 2026-03-17 | $32.73 | $70.88 | 65,100 | — | — |
| 2026-03-16 | $33.14 | $71.77 | 24,900 | — | — |
| 2026-03-13 | $32.97 | $71.40 | 43,300 | — | — |
| 2026-03-12 | $33.07 | $71.62 | 36,900 | — | — |
| 2026-03-11 | $33.04 | $71.55 | 27,200 | — | — |
| 2026-03-10 | $33.81 | $73.22 | 57,400 | — | — |
| 2026-03-09 | $33.50 | $72.55 | 77,000 | — | — |
| 2026-03-06 | $33.79 | $73.18 | 47,600 | — | — |
| 2026-03-05 | $34.57 | $74.86 | 51,000 | — | — |
| 2026-03-04 | $35.49 | $76.86 | 46,800 | — | — |
| 2026-03-03 | $35.58 | $77.05 | 50,100 | — | — |
| 2026-03-02 | $36.14 | $78.26 | 63,400 | — | — |
| 2026-02-27 | $35.98 | $77.92 | 95,000 | — | — |
| 2026-02-26 | $37.28 | $80.73 | 79,300 | — | — |
| 2026-02-25 | $37.15 | $80.45 | 62,400 | — | — |
| 2026-02-24 | $36.03 | $78.03 | 56,100 | — | — |
| 2026-02-23 | $36.09 | $78.16 | 76,000 | — | — |
| 2026-02-20 | $37.54 | $81.30 | 69,200 | — | — |
| 2026-02-19 | $37.08 | $80.30 | 68,500 | — | — |
| 2026-02-18 | $37.03 | $80.19 | 101,800 | — | — |
| 2026-02-17 | $38.01 | $82.31 | 72,500 | — | — |
| 2026-02-13 | $37.27 | $80.71 | 74,600 | — | — |
| 2026-02-12 | $37.05 | $80.24 | 104,500 | — | — |
| 2026-02-11 | $36.88 | $79.87 | 87,500 | — | — |
| 2026-02-10 | $36.70 | $79.48 | 58,300 | — | — |
| 2026-02-09 | $36.90 | $79.91 | 42,700 | — | — |
| 2026-02-06 | $37.88 | $81.47 | 106,100 | — | — |
| 2026-02-05 | $37.92 | $81.56 | 60,100 | — | — |
| 2026-02-04 | $37.91 | $81.53 | 114,600 | — | — |
| 2026-02-03 | $36.90 | $79.36 | 111,700 | — | — |
| 2026-02-02 | $37.13 | $79.86 | 179,400 | — | — |
| 2026-01-30 | $35.41 | $76.16 | 88,100 | — | — |
| 2026-01-29 | $34.55 | $74.31 | 101,700 | — | — |
| 2026-01-28 | $33.21 | $71.43 | 79,200 | — | — |
| 2026-01-27 | $33.71 | $72.50 | 68,400 | — | — |
| 2026-01-26 | $34.30 | $73.77 | 87,200 | — | — |
| 2026-01-23 | $35.04 | $75.36 | 52,200 | — | — |
| 2026-01-22 | $36.41 | $78.31 | 44,800 | — | — |
| 2026-01-21 | $36.29 | $78.05 | 85,000 | — | — |
| 2026-01-20 | $34.47 | $74.14 | 81,700 | — | — |
| 2026-01-16 | $35.05 | $75.38 | 75,500 | — | — |
| 2026-01-15 | $35.05 | $75.38 | 52,500 | — | — |
| 2026-01-14 | $34.33 | $73.83 | 55,800 | — | — |
| 2026-01-13 | $33.97 | $73.06 | 57,000 | — | — |
| 2026-01-12 | $34.00 | $73.12 | 41,200 | — | — |
| 2026-01-09 | $34.00 | $73.12 | 68,800 | — | — |
| 2026-01-08 | $34.40 | $73.99 | 52,700 | — | — |
| 2026-01-07 | $33.94 | $73.00 | 64,800 | — | — |
| 2026-01-06 | $33.51 | $72.07 | 65,600 | — | — |
| 2026-01-05 | $33.41 | $71.86 | 111,300 | — | — |
| 2026-01-02 | $32.43 | $69.75 | 42,800 | — | — |