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
- 1994-04-04 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 | — | — | — | $34.27 | 10,678 |
| 2026-09-03 | — | — | — | $34.54 | 9,778 |
| 2026-09-02 | — | — | — | $33.49 | 7,273 |
| 2026-09-01 | — | — | — | $33.60 | 9,388 |
| 2026-08-31 | — | — | — | $33.87 | 4,581 |
| 2026-08-28 | — | — | — | $34.20 | 12,065 |
| 2026-08-27 | $33.97 | $100.49 | 161,600 | $33.64 | 5,544 |
| 2026-08-26 | $33.88 | $100.22 | 103,300 | $33.75 | 8,229 |
| 2026-08-25 | $33.91 | $100.31 | 96,100 | $34.38 | 5,696 |
| 2026-08-24 | $34.04 | $100.69 | 133,800 | $33.75 | 9,909 |
| 2026-08-21 | $33.84 | $100.10 | 260,100 | $33.73 | 6,574 |
| 2026-08-20 | $33.78 | $99.93 | 106,500 | $33.68 | 11,422 |
| 2026-08-19 | $33.84 | $100.10 | 127,300 | $34.92 | 7,274 |
| 2026-08-18 | $34.82 | $103.00 | 132,000 | $34.79 | 7,499 |
| 2026-08-17 | $34.85 | $103.09 | 145,400 | $35.04 | 16,165 |
| 2026-08-14 | $34.94 | $103.36 | 180,900 | $34.96 | 10,099 |
| 2026-08-13 | $34.95 | $103.39 | 139,100 | $35.04 | 12,922 |
| 2026-08-12 | $34.82 | $103.00 | 134,300 | $34.61 | 8,523 |
| 2026-08-11 | $34.53 | $102.14 | 223,600 | $34.46 | 15,137 |
| 2026-08-10 | $34.28 | $101.40 | 192,900 | $34.61 | 19,222 |
| 2026-08-07 | $34.61 | $102.38 | 167,300 | $35.08 | 13,621 |
| 2026-08-06 | $35.14 | $103.95 | 188,100 | $35.82 | 11,195 |
| 2026-08-05 | $35.55 | $105.16 | 304,300 | $35.53 | 14,718 |
| 2026-08-04 | $35.72 | $105.66 | 160,600 | $35.43 | 7,365 |
| 2026-08-03 | $35.54 | $105.13 | 157,100 | $35.67 | 7,048 |
| 2026-07-31 | $35.10 | $103.83 | 164,100 | $35.11 | 9,857 |
| 2026-07-30 | $34.99 | $103.50 | 136,800 | $35.93 | 8,978 |
| 2026-07-29 | $35.55 | $105.16 | 134,300 | $35.27 | 6,999 |
| 2026-07-28 | $35.45 | $104.87 | 152,200 | $34.74 | 9,475 |
| 2026-07-27 | $34.51 | $102.08 | 124,100 | $34.80 | 5,507 |
| 2026-07-24 | $34.67 | $102.56 | 158,200 | $33.65 | 11,153 |
| 2026-07-23 | $33.92 | $100.34 | 142,300 | $33.13 | 10,785 |
| 2026-07-22 | $33.73 | $99.78 | 158,200 | $34.06 | 9,780 |
| 2026-07-21 | $34.38 | $101.70 | 185,400 | $33.82 | 7,896 |
| 2026-07-20 | $34.04 | $100.69 | 99,100 | $34.26 | 3,629 |
| 2026-07-17 | $34.27 | $101.37 | 171,400 | — | — |
| 2026-07-16 | $35.15 | $103.98 | 151,800 | — | — |
| 2026-07-15 | $33.98 | $100.52 | 113,800 | — | — |
| 2026-07-14 | $33.43 | $98.89 | 170,800 | — | — |
| 2026-07-13 | $33.68 | $99.63 | 145,700 | — | — |
| 2026-07-10 | $33.62 | $99.45 | 63,400 | — | — |
| 2026-07-09 | $33.46 | $98.98 | 156,800 | — | — |
| 2026-07-08 | $32.97 | $97.53 | 209,300 | — | — |
| 2026-07-07 | $33.38 | $98.74 | 113,600 | — | — |
| 2026-07-06 | $33.74 | $99.81 | 121,700 | — | — |
| 2026-07-02 | $33.69 | $99.66 | 163,000 | — | — |
| 2026-07-01 | $34.32 | $101.52 | 160,500 | — | — |
| 2026-06-30 | $33.71 | $99.72 | 129,000 | — | — |
| 2026-06-29 | $33.86 | $100.16 | 149,100 | — | — |
| 2026-06-26 | $33.97 | $100.49 | 765,400 | — | — |
| 2026-06-25 | $33.55 | $99.24 | 135,900 | — | — |
| 2026-06-24 | $33.57 | $99.30 | 206,100 | — | — |
| 2026-06-23 | $33.06 | $97.80 | 166,900 | — | — |
| 2026-06-22 | $32.32 | $95.61 | 112,400 | — | — |
| 2026-06-18 | $32.16 | $95.13 | 516,900 | — | — |
| 2026-06-17 | $31.91 | $94.39 | 130,800 | — | — |
| 2026-06-16 | $32.21 | $95.28 | 186,000 | — | — |
| 2026-06-15 | $32.56 | $96.32 | 231,900 | — | — |
| 2026-06-12 | $32.80 | $97.03 | 243,700 | — | — |
| 2026-06-11 | $32.58 | $96.38 | 265,900 | — | — |
| 2026-06-10 | $32.29 | $95.52 | 121,600 | — | — |
| 2026-06-09 | $31.77 | $93.98 | 106,700 | — | — |
| 2026-06-08 | $31.37 | $92.80 | 84,900 | — | — |
| 2026-06-05 | $31.05 | $91.85 | 134,900 | — | — |
| 2026-06-04 | $31.00 | $91.70 | 128,100 | — | — |
| 2026-06-03 | $29.74 | $87.97 | 108,400 | — | — |
| 2026-06-02 | $30.76 | $90.99 | 108,000 | — | — |
| 2026-06-01 | $30.16 | $89.22 | 135,900 | — | — |
| 2026-05-29 | $30.67 | $90.16 | 520,100 | — | — |
| 2026-05-28 | $30.80 | $90.55 | 116,600 | — | — |
| 2026-05-27 | $30.80 | $90.55 | 90,900 | — | — |
| 2026-05-26 | $31.14 | $91.55 | 91,400 | — | — |
| 2026-05-22 | $30.65 | $90.10 | 87,000 | — | — |
| 2026-05-21 | $30.81 | $90.58 | 122,300 | — | — |
| 2026-05-20 | $30.52 | $89.72 | 118,200 | — | — |
| 2026-05-19 | $29.91 | $87.93 | 107,700 | — | — |
| 2026-05-18 | $30.07 | $88.40 | 121,200 | — | — |
| 2026-05-15 | $29.39 | $86.40 | 154,300 | — | — |
| 2026-05-14 | $30.39 | $89.34 | 97,400 | — | — |
| 2026-05-13 | $30.31 | $89.11 | 119,400 | — | — |
| 2026-05-12 | $30.50 | $89.66 | 87,400 | — | — |
| 2026-05-11 | $30.73 | $90.34 | 75,900 | — | — |
| 2026-05-08 | $31.18 | $91.66 | 87,200 | — | — |
| 2026-05-07 | $30.97 | $91.05 | 76,100 | — | — |
| 2026-05-06 | $30.94 | $90.96 | 79,400 | — | — |
| 2026-05-05 | $30.79 | $90.52 | 103,900 | — | — |
| 2026-05-04 | $30.24 | $88.90 | 91,400 | — | — |
| 2026-05-01 | $30.68 | $90.19 | 78,000 | — | — |
| 2026-04-30 | $30.38 | $89.31 | 105,000 | — | — |
| 2026-04-29 | $30.33 | $89.16 | 151,000 | — | — |
| 2026-04-28 | $31.25 | $91.87 | 122,400 | — | — |
| 2026-04-27 | $30.80 | $90.55 | 127,100 | — | — |
| 2026-04-24 | $30.17 | $88.69 | 110,600 | — | — |
| 2026-04-23 | $30.49 | $89.63 | 115,300 | — | — |
| 2026-04-22 | $30.22 | $88.84 | 131,300 | — | — |
| 2026-04-21 | $29.90 | $87.90 | 195,200 | — | — |
| 2026-04-20 | $30.98 | $91.07 | 165,600 | — | — |
| 2026-04-17 | $31.35 | $92.16 | 281,300 | — | — |
| 2026-04-16 | $30.47 | $89.58 | 123,400 | — | — |
| 2026-04-15 | $30.50 | $89.66 | 111,000 | — | — |
| 2026-04-14 | $30.88 | $90.78 | 116,300 | — | — |
| 2026-04-13 | $30.94 | $90.96 | 163,600 | — | — |
| 2026-04-10 | $31.20 | $91.72 | 127,000 | — | — |
| 2026-04-09 | $31.31 | $92.05 | 163,300 | — | — |
| 2026-04-08 | $30.78 | $90.49 | 173,700 | — | — |
| 2026-04-07 | $30.47 | $89.58 | 166,600 | — | — |
| 2026-04-06 | $29.94 | $88.02 | 166,300 | — | — |
| 2026-04-02 | $29.31 | $86.17 | 312,000 | — | — |
| 2026-04-01 | $29.31 | $86.17 | 136,800 | — | — |
| 2026-03-31 | $28.96 | $85.14 | 182,000 | — | — |
| 2026-03-30 | $28.60 | $84.08 | 176,200 | — | — |
| 2026-03-27 | $28.37 | $83.40 | 146,700 | — | — |
| 2026-03-26 | $28.56 | $83.96 | 264,100 | — | — |
| 2026-03-25 | $28.52 | $83.84 | 269,700 | — | — |
| 2026-03-24 | $28.33 | $83.28 | 264,600 | — | — |
| 2026-03-23 | $28.17 | $82.81 | 391,400 | — | — |
| 2026-03-20 | $27.45 | $80.70 | 236,200 | — | — |
| 2026-03-19 | $27.61 | $81.17 | 200,900 | — | — |
| 2026-03-18 | $27.07 | $79.58 | 143,500 | — | — |
| 2026-03-17 | $27.48 | $80.79 | 176,000 | — | — |
| 2026-03-16 | $27.42 | $80.61 | 161,200 | — | — |
| 2026-03-13 | $27.13 | $79.76 | 140,800 | — | — |
| 2026-03-12 | $27.09 | $79.64 | 137,100 | — | — |
| 2026-03-11 | $26.97 | $79.29 | 81,400 | — | — |
| 2026-03-10 | $27.42 | $80.61 | 91,700 | — | — |
| 2026-03-09 | $27.36 | $80.43 | 121,300 | — | — |
| 2026-03-06 | $27.48 | $80.79 | 125,400 | — | — |
| 2026-03-05 | $27.86 | $81.90 | 125,700 | — | — |
| 2026-03-04 | $28.51 | $83.81 | 113,100 | — | — |
| 2026-03-03 | $28.27 | $83.11 | 116,100 | — | — |
| 2026-03-02 | $28.53 | $83.87 | 118,500 | — | — |
| 2026-02-27 | $28.01 | $82.34 | 168,400 | — | — |
| 2026-02-26 | $29.56 | $86.34 | 115,100 | — | — |
| 2026-02-25 | $29.69 | $86.72 | 260,700 | — | — |
| 2026-02-24 | $29.17 | $85.20 | 174,700 | — | — |
| 2026-02-23 | $29.10 | $85.00 | 235,300 | — | — |
| 2026-02-20 | $29.98 | $87.57 | 138,300 | — | — |
| 2026-02-19 | $29.49 | $86.14 | 113,000 | — | — |
| 2026-02-18 | $29.49 | $86.14 | 150,500 | — | — |
| 2026-02-17 | $29.86 | $87.22 | 128,500 | — | — |
| 2026-02-13 | $29.68 | $86.69 | 141,800 | — | — |
| 2026-02-12 | $29.51 | $86.20 | 195,400 | — | — |
| 2026-02-11 | $29.85 | $87.19 | 496,000 | — | — |
| 2026-02-10 | $28.73 | $83.92 | 131,900 | — | — |
| 2026-02-09 | $29.12 | $85.06 | 85,700 | — | — |
| 2026-02-06 | $29.16 | $85.17 | 158,700 | — | — |
| 2026-02-05 | $29.06 | $84.88 | 117,000 | — | — |
| 2026-02-04 | $29.00 | $84.71 | 173,400 | — | — |
| 2026-02-03 | $28.62 | $83.60 | 118,500 | — | — |
| 2026-02-02 | $28.29 | $82.63 | 181,300 | — | — |
| 2026-01-30 | $27.70 | $80.91 | 129,900 | — | — |
| 2026-01-29 | $27.30 | $79.74 | 131,100 | — | — |
| 2026-01-28 | $26.85 | $78.43 | 186,600 | — | — |
| 2026-01-27 | $27.06 | $79.04 | 126,100 | — | — |
| 2026-01-26 | $27.09 | $79.13 | 106,700 | — | — |
| 2026-01-23 | $27.09 | $79.13 | 121,600 | — | — |
| 2026-01-22 | $28.17 | $82.28 | 122,800 | — | — |
| 2026-01-21 | $28.06 | $81.96 | 183,300 | — | — |
| 2026-01-20 | $26.69 | $77.96 | 210,900 | — | — |
| 2026-01-16 | $27.10 | $79.16 | 200,100 | — | — |
| 2026-01-15 | $27.00 | $78.86 | 235,500 | — | — |
| 2026-01-14 | $26.40 | $77.11 | 77,000 | — | — |
| 2026-01-13 | $25.93 | $75.74 | 85,800 | — | — |
| 2026-01-12 | $26.06 | $76.12 | 81,500 | — | — |
| 2026-01-09 | $26.23 | $76.62 | 108,300 | — | — |
| 2026-01-08 | $26.50 | $77.40 | 184,000 | — | — |
| 2026-01-07 | $25.87 | $75.56 | 111,800 | — | — |
| 2026-01-06 | $26.16 | $76.41 | 142,500 | — | — |
| 2026-01-05 | $26.14 | $76.35 | 272,200 | — | — |
| 2026-01-02 | $25.74 | $75.18 | 145,600 | — | — |