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
- 1994-02-23 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 | — | — | — | $33.26 | 12,775 |
| 2026-09-03 | — | — | — | $33.28 | 19,146 |
| 2026-09-02 | — | — | — | $33.19 | 28,307 |
| 2026-09-01 | — | — | — | $33.19 | 17,806 |
| 2026-08-31 | — | — | — | $33.23 | 15,013 |
| 2026-08-28 | — | — | — | $33.20 | 14,619 |
| 2026-08-27 | $33.22 | $34.39 | 610,300 | $33.16 | 11,399 |
| 2026-08-26 | $33.14 | $34.31 | 384,200 | $33.20 | 12,596 |
| 2026-08-25 | $33.19 | $34.36 | 419,700 | $33.17 | 9,689 |
| 2026-08-24 | $33.11 | $34.28 | 419,500 | $33.20 | 23,588 |
| 2026-08-21 | $33.13 | $34.30 | 1,135,300 | $33.22 | 23,167 |
| 2026-08-20 | $33.13 | $34.30 | 501,000 | $33.15 | 33,961 |
| 2026-08-19 | $33.19 | $34.36 | 710,700 | $33.21 | 17,380 |
| 2026-08-18 | $33.11 | $34.28 | 443,900 | $33.15 | 14,969 |
| 2026-08-17 | $33.17 | $34.34 | 489,300 | $33.14 | 18,557 |
| 2026-08-14 | $33.10 | $34.27 | 803,500 | $33.22 | 55,057 |
| 2026-08-13 | $33.19 | $34.36 | 568,400 | $33.20 | 26,728 |
| 2026-08-12 | $33.18 | $34.35 | 1,065,100 | $33.24 | 81,079 |
| 2026-08-11 | $33.17 | $34.34 | 2,036,600 | $33.16 | 68,482 |
| 2026-08-10 | $33.06 | $34.22 | 1,562,900 | $33.15 | 29,534 |
| 2026-08-07 | $33.18 | $34.35 | 6,487,800 | $33.08 | 129,178 |
| 2026-08-06 | $33.46 | $34.64 | 361,300 | $34.00 | 15,156 |
| 2026-08-05 | $34.07 | $35.27 | 407,700 | $32.95 | 17,699 |
| 2026-08-04 | $33.31 | $34.48 | 294,500 | $32.97 | 22,806 |
| 2026-08-03 | $32.97 | $34.13 | 302,500 | $32.56 | 12,953 |
| 2026-07-31 | $32.10 | $33.23 | 343,800 | $32.40 | 14,115 |
| 2026-07-30 | $32.59 | $33.74 | 253,500 | $32.65 | 8,112 |
| 2026-07-29 | $32.49 | $33.63 | 239,400 | $33.37 | 5,597 |
| 2026-07-28 | $33.40 | $34.58 | 245,100 | $33.46 | 4,274 |
| 2026-07-27 | $33.05 | $34.21 | 356,200 | $33.53 | 6,526 |
| 2026-07-24 | $33.19 | $34.36 | 247,700 | $33.13 | 20,950 |
| 2026-07-23 | $32.79 | $33.94 | 311,900 | $32.96 | 13,483 |
| 2026-07-22 | $33.00 | $34.16 | 223,800 | $33.34 | 6,839 |
| 2026-07-21 | $32.82 | $33.98 | 369,100 | $32.56 | 12,929 |
| 2026-07-20 | $32.51 | $33.65 | 285,500 | $32.51 | 13,157 |
| 2026-07-17 | $32.91 | $34.07 | 389,500 | — | — |
| 2026-07-16 | $33.30 | $34.47 | 332,700 | — | — |
| 2026-07-15 | $32.73 | $33.88 | 443,900 | — | — |
| 2026-07-14 | $32.57 | $33.72 | 381,200 | — | — |
| 2026-07-13 | $31.49 | $32.60 | 447,500 | — | — |
| 2026-07-10 | $31.89 | $33.01 | 395,600 | — | — |
| 2026-07-09 | $31.41 | $32.52 | 522,700 | — | — |
| 2026-07-08 | $31.01 | $32.10 | 1,792,700 | — | — |
| 2026-07-07 | $27.42 | $28.39 | 249,800 | — | — |
| 2026-07-06 | $27.74 | $28.72 | 377,400 | — | — |
| 2026-07-02 | $28.07 | $29.06 | 245,800 | — | — |
| 2026-07-01 | $27.54 | $28.51 | 320,100 | — | — |
| 2026-06-30 | $28.05 | $29.04 | 348,200 | — | — |
| 2026-06-29 | $29.26 | $30.29 | 500,700 | — | — |
| 2026-06-26 | $29.20 | $30.23 | 543,300 | — | — |
| 2026-06-25 | $27.51 | $28.48 | 238,900 | — | — |
| 2026-06-24 | $27.68 | $28.65 | 494,400 | — | — |
| 2026-06-23 | $26.55 | $27.48 | 142,000 | — | — |
| 2026-06-22 | $26.48 | $27.41 | 227,400 | — | — |
| 2026-06-18 | $27.05 | $28.00 | 896,600 | — | — |
| 2026-06-17 | $26.86 | $27.81 | 448,700 | — | — |
| 2026-06-16 | $27.23 | $28.19 | 324,000 | — | — |
| 2026-06-15 | $26.85 | $27.80 | 598,800 | — | — |
| 2026-06-12 | $27.37 | $28.33 | 222,000 | — | — |
| 2026-06-11 | $27.65 | $28.62 | 414,700 | — | — |
| 2026-06-10 | $26.40 | $27.33 | 511,000 | — | — |
| 2026-06-09 | $27.04 | $27.99 | 444,600 | — | — |
| 2026-06-08 | $25.99 | $26.90 | 653,500 | — | — |
| 2026-06-05 | $25.96 | $26.87 | 700,400 | — | — |
| 2026-06-04 | $25.90 | $26.81 | 590,000 | — | — |
| 2026-06-03 | $26.32 | $27.25 | 474,900 | — | — |
| 2026-06-02 | $26.49 | $27.42 | 407,800 | — | — |
| 2026-06-01 | $25.86 | $26.77 | 753,300 | — | — |
| 2026-05-29 | $25.39 | $26.28 | 519,100 | — | — |
| 2026-05-28 | $25.17 | $26.06 | 397,900 | — | — |
| 2026-05-27 | $25.00 | $25.88 | 370,600 | — | — |
| 2026-05-26 | $24.50 | $25.36 | 414,200 | — | — |
| 2026-05-22 | $24.36 | $25.22 | 422,500 | — | — |
| 2026-05-21 | $24.01 | $24.86 | 644,800 | — | — |
| 2026-05-20 | $22.65 | $23.45 | 614,400 | — | — |
| 2026-05-19 | $21.64 | $22.40 | 722,500 | — | — |
| 2026-05-18 | $21.90 | $22.67 | 749,500 | — | — |
| 2026-05-15 | $22.12 | $22.90 | 710,100 | — | — |
| 2026-05-14 | $22.99 | $23.80 | 986,000 | — | — |
| 2026-05-13 | $23.62 | $24.45 | 1,099,000 | — | — |
| 2026-05-12 | $23.33 | $24.15 | 2,440,800 | — | — |
| 2026-05-11 | $25.16 | $26.05 | 5,546,500 | — | — |
| 2026-05-08 | $18.77 | $19.43 | 357,300 | — | — |
| 2026-05-07 | $18.63 | $19.29 | 417,700 | — | — |
| 2026-05-06 | $18.91 | $19.58 | 562,700 | — | — |
| 2026-05-05 | $18.35 | $19.00 | 785,900 | — | — |
| 2026-05-04 | $18.03 | $18.66 | 1,007,800 | — | — |
| 2026-05-01 | $20.63 | $21.36 | 631,100 | — | — |
| 2026-04-30 | $21.59 | $22.35 | 389,000 | — | — |
| 2026-04-29 | $21.17 | $21.92 | 352,600 | — | — |
| 2026-04-28 | $22.26 | $23.04 | 260,700 | — | — |
| 2026-04-27 | $22.46 | $23.25 | 236,200 | — | — |
| 2026-04-24 | $22.45 | $23.24 | 266,200 | — | — |
| 2026-04-23 | $22.57 | $23.36 | 265,600 | — | — |
| 2026-04-22 | $22.96 | $23.77 | 274,400 | — | — |
| 2026-04-21 | $22.32 | $23.11 | 363,500 | — | — |
| 2026-04-20 | $22.80 | $23.60 | 261,400 | — | — |
| 2026-04-17 | $22.13 | $22.91 | 518,700 | — | — |
| 2026-04-16 | $20.54 | $21.26 | 548,300 | — | — |
| 2026-04-15 | $21.82 | $22.59 | 445,400 | — | — |
| 2026-04-14 | $21.89 | $22.66 | 385,700 | — | — |
| 2026-04-13 | $21.75 | $22.52 | 379,600 | — | — |
| 2026-04-10 | $21.69 | $22.45 | 388,100 | — | — |
| 2026-04-09 | $21.80 | $22.57 | 430,700 | — | — |
| 2026-04-08 | $21.04 | $21.78 | 501,000 | — | — |
| 2026-04-07 | $19.82 | $20.52 | 538,300 | — | — |
| 2026-04-06 | $20.39 | $21.11 | 406,000 | — | — |
| 2026-04-02 | $19.88 | $20.58 | 454,100 | — | — |
| 2026-04-01 | $19.78 | $20.48 | 515,200 | — | — |
| 2026-03-31 | $19.24 | $19.92 | 549,100 | — | — |
| 2026-03-30 | $18.77 | $19.43 | 310,500 | — | — |
| 2026-03-27 | $19.04 | $19.71 | 322,800 | — | — |
| 2026-03-26 | $19.78 | $20.48 | 316,100 | — | — |
| 2026-03-25 | $19.69 | $20.38 | 401,000 | — | — |
| 2026-03-24 | $19.34 | $20.02 | 296,700 | — | — |
| 2026-03-23 | $19.37 | $20.05 | 399,000 | — | — |
| 2026-03-20 | $18.65 | $19.31 | 799,800 | — | — |
| 2026-03-19 | $19.68 | $20.37 | 500,200 | — | — |
| 2026-03-18 | $20.04 | $20.75 | 384,900 | — | — |
| 2026-03-17 | $21.21 | $21.96 | 286,600 | — | — |
| 2026-03-16 | $21.06 | $21.80 | 293,500 | — | — |
| 2026-03-13 | $20.83 | $21.56 | 342,100 | — | — |
| 2026-03-12 | $20.83 | $21.56 | 369,200 | — | — |
| 2026-03-11 | $21.73 | $22.49 | 299,900 | — | — |
| 2026-03-10 | $21.74 | $22.51 | 314,100 | — | — |
| 2026-03-09 | $22.02 | $22.80 | 458,500 | — | — |
| 2026-03-06 | $22.21 | $22.99 | 419,300 | — | — |
| 2026-03-05 | $22.74 | $23.54 | 430,700 | — | — |
| 2026-03-04 | $23.54 | $24.37 | 288,200 | — | — |
| 2026-03-03 | $23.87 | $24.71 | 293,900 | — | — |
| 2026-03-02 | $24.37 | $25.23 | 334,000 | — | — |
| 2026-02-27 | $25.58 | $26.48 | 455,900 | — | — |
| 2026-02-26 | $25.84 | $26.75 | 559,200 | — | — |
| 2026-02-25 | $26.02 | $26.94 | 563,400 | — | — |
| 2026-02-24 | $26.44 | $27.37 | 436,800 | — | — |
| 2026-02-23 | $26.30 | $27.23 | 607,700 | — | — |
| 2026-02-20 | $27.10 | $28.05 | 383,300 | — | — |
| 2026-02-19 | $27.16 | $28.12 | 382,500 | — | — |
| 2026-02-18 | $27.73 | $28.71 | 396,700 | — | — |
| 2026-02-17 | $27.71 | $28.69 | 511,500 | — | — |
| 2026-02-13 | $27.71 | $28.69 | 559,000 | — | — |
| 2026-02-12 | $26.61 | $27.55 | 429,000 | — | — |
| 2026-02-11 | $26.73 | $27.67 | 449,100 | — | — |
| 2026-02-10 | $26.69 | $27.63 | 493,300 | — | — |
| 2026-02-09 | $25.20 | $26.09 | 392,700 | — | — |
| 2026-02-06 | $25.05 | $25.93 | 567,400 | — | — |
| 2026-02-05 | $24.56 | $25.42 | 653,600 | — | — |
| 2026-02-04 | $24.54 | $25.40 | 852,900 | — | — |
| 2026-02-03 | $22.81 | $23.61 | 779,500 | — | — |
| 2026-02-02 | $22.37 | $23.16 | 1,118,600 | — | — |
| 2026-01-30 | $21.57 | $22.33 | 2,460,600 | — | — |
| 2026-01-29 | $24.21 | $25.06 | 520,400 | — | — |
| 2026-01-28 | $23.58 | $24.41 | 534,700 | — | — |
| 2026-01-27 | $23.30 | $24.12 | 388,000 | — | — |
| 2026-01-26 | $23.57 | $24.40 | 352,400 | — | — |
| 2026-01-23 | $23.60 | $24.43 | 514,500 | — | — |
| 2026-01-22 | $23.95 | $24.79 | 422,400 | — | — |
| 2026-01-21 | $24.33 | $25.19 | 381,000 | — | — |
| 2026-01-20 | $23.38 | $24.20 | 445,900 | — | — |
| 2026-01-16 | $23.78 | $24.62 | 332,200 | — | — |
| 2026-01-15 | $24.10 | $24.95 | 255,400 | — | — |
| 2026-01-14 | $23.77 | $24.61 | 414,400 | — | — |
| 2026-01-13 | $24.03 | $24.88 | 363,600 | — | — |
| 2026-01-12 | $23.59 | $24.42 | 446,800 | — | — |
| 2026-01-09 | $23.19 | $24.01 | 719,600 | — | — |
| 2026-01-08 | $21.30 | $22.05 | 446,400 | — | — |
| 2026-01-07 | $20.25 | $20.96 | 355,700 | — | — |
| 2026-01-06 | $20.67 | $21.40 | 279,300 | — | — |
| 2026-01-05 | $20.69 | $21.42 | 417,000 | — | — |
| 2026-01-02 | $20.25 | $20.96 | 551,700 | — | — |