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
- 1994-04-06 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 | — | — | — | $27.64 | 5,735 |
| 2026-09-03 | — | — | — | $27.58 | 10,523 |
| 2026-09-02 | — | — | — | $26.97 | 13,059 |
| 2026-09-01 | — | — | — | $27.00 | 9,944 |
| 2026-08-31 | — | — | — | $27.23 | 13,061 |
| 2026-08-28 | — | — | — | $27.64 | 7,587 |
| 2026-08-27 | $27.43 | $62.33 | 253,600 | $27.11 | 16,266 |
| 2026-08-26 | $27.38 | $62.21 | 217,000 | $27.56 | 14,882 |
| 2026-08-25 | $27.38 | $62.21 | 116,100 | $27.43 | 8,123 |
| 2026-08-24 | $27.54 | $62.58 | 157,500 | $27.90 | 12,034 |
| 2026-08-21 | $27.60 | $62.71 | 393,700 | $27.57 | 17,029 |
| 2026-08-20 | $27.54 | $62.58 | 109,800 | $27.31 | 6,030 |
| 2026-08-19 | $27.49 | $62.46 | 199,200 | $28.21 | 7,961 |
| 2026-08-18 | $28.30 | $64.30 | 115,100 | $28.34 | 10,892 |
| 2026-08-17 | $28.36 | $64.44 | 137,900 | $28.31 | 16,598 |
| 2026-08-14 | $28.51 | $64.78 | 184,600 | $28.88 | 23,835 |
| 2026-08-13 | $28.63 | $65.05 | 127,400 | $28.84 | 10,582 |
| 2026-08-12 | $28.71 | $65.24 | 119,200 | $28.79 | 17,429 |
| 2026-08-11 | $28.45 | $64.64 | 147,100 | $28.17 | 17,267 |
| 2026-08-10 | $28.13 | $63.92 | 71,500 | $28.39 | 6,006 |
| 2026-08-07 | $28.33 | $64.37 | 104,900 | $28.52 | 6,696 |
| 2026-08-06 | $28.67 | $65.14 | 163,000 | $29.02 | 8,583 |
| 2026-08-05 | $28.84 | $65.53 | 91,600 | $28.93 | 6,072 |
| 2026-08-04 | $29.09 | $66.10 | 169,100 | $28.89 | 11,117 |
| 2026-08-03 | $29.20 | $65.94 | 163,300 | $29.62 | 11,841 |
| 2026-07-31 | $29.06 | $65.62 | 111,300 | $28.98 | 5,862 |
| 2026-07-30 | $28.90 | $65.26 | 147,400 | $29.34 | 8,482 |
| 2026-07-29 | $29.25 | $66.05 | 120,500 | $29.39 | 8,578 |
| 2026-07-28 | $29.30 | $66.17 | 94,600 | $29.12 | 5,931 |
| 2026-07-27 | $28.65 | $64.70 | 100,600 | $28.93 | 7,246 |
| 2026-07-24 | $28.58 | $64.54 | 125,200 | $28.66 | 7,513 |
| 2026-07-23 | $28.29 | $63.88 | 139,100 | $27.66 | 6,658 |
| 2026-07-22 | $28.17 | $63.61 | 117,700 | $28.42 | 7,205 |
| 2026-07-21 | $28.62 | $64.63 | 129,700 | $28.35 | 5,326 |
| 2026-07-20 | $28.53 | $64.43 | 119,000 | $28.34 | 8,674 |
| 2026-07-17 | $28.51 | $64.38 | 135,100 | — | — |
| 2026-07-16 | $29.06 | $65.62 | 99,700 | — | — |
| 2026-07-15 | $28.22 | $63.73 | 94,400 | — | — |
| 2026-07-14 | $27.92 | $63.05 | 134,300 | — | — |
| 2026-07-13 | $27.88 | $62.96 | 155,900 | — | — |
| 2026-07-10 | $27.67 | $62.48 | 157,300 | — | — |
| 2026-07-09 | $27.50 | $62.10 | 111,700 | — | — |
| 2026-07-08 | $27.42 | $61.92 | 155,100 | — | — |
| 2026-07-07 | $27.95 | $63.12 | 130,600 | — | — |
| 2026-07-06 | $27.93 | $63.07 | 121,600 | — | — |
| 2026-07-02 | $28.46 | $64.27 | 133,100 | — | — |
| 2026-07-01 | $29.00 | $65.49 | 151,900 | — | — |
| 2026-06-30 | $28.22 | $63.73 | 112,600 | — | — |
| 2026-06-29 | $28.43 | $64.20 | 165,300 | — | — |
| 2026-06-26 | $28.67 | $64.74 | 795,900 | — | — |
| 2026-06-25 | $27.91 | $63.03 | 90,800 | — | — |
| 2026-06-24 | $28.00 | $63.23 | 207,700 | — | — |
| 2026-06-23 | $27.42 | $61.92 | 150,200 | — | — |
| 2026-06-22 | $26.82 | $60.56 | 111,700 | — | — |
| 2026-06-18 | $26.85 | $60.63 | 302,400 | — | — |
| 2026-06-17 | $26.52 | $59.89 | 102,400 | — | — |
| 2026-06-16 | $26.91 | $60.77 | 115,500 | — | — |
| 2026-06-15 | $26.49 | $59.82 | 70,700 | — | — |
| 2026-06-12 | $27.21 | $61.45 | 71,400 | — | — |
| 2026-06-11 | $26.75 | $60.41 | 122,400 | — | — |
| 2026-06-10 | $26.82 | $60.56 | 123,600 | — | — |
| 2026-06-09 | $26.48 | $59.80 | 115,700 | — | — |
| 2026-06-08 | $26.37 | $59.55 | 84,500 | — | — |
| 2026-06-05 | $26.41 | $59.64 | 65,600 | — | — |
| 2026-06-04 | $26.08 | $58.89 | 67,700 | — | — |
| 2026-06-03 | $25.21 | $56.93 | 98,300 | — | — |
| 2026-06-02 | $25.82 | $58.31 | 74,200 | — | — |
| 2026-06-01 | $25.56 | $57.72 | 95,500 | — | — |
| 2026-05-29 | $25.90 | $58.49 | 109,400 | — | — |
| 2026-05-28 | $25.77 | $58.19 | 46,600 | — | — |
| 2026-05-27 | $25.65 | $57.92 | 68,000 | — | — |
| 2026-05-26 | $25.82 | $58.31 | 66,100 | — | — |
| 2026-05-22 | $25.46 | $57.49 | 83,900 | — | — |
| 2026-05-21 | $25.65 | $57.92 | 72,800 | — | — |
| 2026-05-20 | $25.17 | $56.84 | 98,700 | — | — |
| 2026-05-19 | $24.81 | $56.03 | 78,600 | — | — |
| 2026-05-18 | $24.79 | $55.98 | 50,700 | — | — |
| 2026-05-15 | $24.22 | $54.69 | 59,700 | — | — |
| 2026-05-14 | $24.52 | $55.37 | 54,800 | — | — |
| 2026-05-13 | $24.45 | $55.21 | 60,700 | — | — |
| 2026-05-12 | $24.54 | $55.42 | 58,600 | — | — |
| 2026-05-11 | $24.72 | $55.82 | 71,300 | — | — |
| 2026-05-08 | $24.99 | $56.43 | 38,200 | — | — |
| 2026-05-07 | $24.98 | $56.41 | 73,500 | — | — |
| 2026-05-06 | $25.00 | $56.46 | 56,100 | — | — |
| 2026-05-05 | $24.91 | $56.25 | 47,600 | — | — |
| 2026-05-04 | $24.64 | $55.24 | 51,500 | — | — |
| 2026-05-01 | $25.07 | $56.20 | 41,600 | — | — |
| 2026-04-30 | $24.87 | $55.75 | 55,700 | — | — |
| 2026-04-29 | $24.79 | $55.57 | 74,900 | — | — |
| 2026-04-28 | $25.49 | $57.14 | 78,600 | — | — |
| 2026-04-27 | $25.33 | $56.78 | 104,400 | — | — |
| 2026-04-24 | $24.94 | $55.91 | 129,000 | — | — |
| 2026-04-23 | $24.53 | $54.99 | 72,600 | — | — |
| 2026-04-22 | $24.58 | $55.10 | 133,200 | — | — |
| 2026-04-21 | $23.77 | $53.29 | 96,100 | — | — |
| 2026-04-20 | $24.28 | $54.43 | 79,500 | — | — |
| 2026-04-17 | $24.60 | $55.15 | 187,900 | — | — |
| 2026-04-16 | $23.59 | $52.88 | 101,600 | — | — |
| 2026-04-15 | $23.91 | $53.60 | 65,200 | — | — |
| 2026-04-14 | $23.93 | $53.64 | 111,900 | — | — |
| 2026-04-13 | $24.01 | $53.82 | 136,400 | — | — |
| 2026-04-10 | $24.05 | $53.91 | 93,200 | — | — |
| 2026-04-09 | $24.17 | $54.18 | 105,100 | — | — |
| 2026-04-08 | $23.70 | $53.13 | 80,200 | — | — |
| 2026-04-07 | $23.47 | $52.61 | 72,800 | — | — |
| 2026-04-06 | $23.18 | $51.96 | 113,800 | — | — |
| 2026-04-02 | $23.00 | $51.56 | 43,800 | — | — |
| 2026-04-01 | $23.05 | $51.67 | 50,100 | — | — |
| 2026-03-31 | $22.79 | $51.09 | 129,500 | — | — |
| 2026-03-30 | $22.56 | $50.57 | 92,200 | — | — |
| 2026-03-27 | $22.33 | $50.06 | 49,600 | — | — |
| 2026-03-26 | $22.58 | $50.62 | 44,800 | — | — |
| 2026-03-25 | $22.43 | $50.28 | 62,800 | — | — |
| 2026-03-24 | $22.51 | $50.46 | 81,800 | — | — |
| 2026-03-23 | $22.53 | $50.51 | 80,400 | — | — |
| 2026-03-20 | $21.85 | $48.98 | 285,500 | — | — |
| 2026-03-19 | $22.11 | $49.56 | 116,000 | — | — |
| 2026-03-18 | $21.86 | $49.00 | 141,500 | — | — |
| 2026-03-17 | $22.25 | $49.88 | 62,800 | — | — |
| 2026-03-16 | $22.38 | $50.17 | 57,600 | — | — |
| 2026-03-13 | $22.25 | $49.88 | 78,400 | — | — |
| 2026-03-12 | $22.13 | $49.61 | 75,000 | — | — |
| 2026-03-11 | $22.14 | $49.63 | 54,700 | — | — |
| 2026-03-10 | $22.40 | $50.21 | 52,300 | — | — |
| 2026-03-09 | $22.37 | $50.15 | 93,700 | — | — |
| 2026-03-06 | $22.58 | $50.62 | 67,300 | — | — |
| 2026-03-05 | $22.85 | $51.22 | 61,600 | — | — |
| 2026-03-04 | $23.43 | $52.52 | 202,400 | — | — |
| 2026-03-03 | $23.23 | $52.07 | 93,500 | — | — |
| 2026-03-02 | $23.54 | $52.77 | 99,600 | — | — |
| 2026-02-27 | $23.81 | $53.37 | 96,700 | — | — |
| 2026-02-26 | $24.43 | $54.76 | 72,700 | — | — |
| 2026-02-25 | $24.45 | $54.81 | 53,700 | — | — |
| 2026-02-24 | $23.90 | $53.58 | 86,600 | — | — |
| 2026-02-23 | $23.82 | $53.40 | 95,100 | — | — |
| 2026-02-20 | $24.43 | $54.76 | 83,900 | — | — |
| 2026-02-19 | $24.07 | $53.96 | 58,400 | — | — |
| 2026-02-18 | $23.92 | $53.62 | 72,300 | — | — |
| 2026-02-17 | $24.15 | $54.14 | 42,400 | — | — |
| 2026-02-13 | $23.85 | $53.46 | 92,300 | — | — |
| 2026-02-12 | $23.88 | $53.53 | 149,500 | — | — |
| 2026-02-11 | $23.74 | $53.22 | 50,400 | — | — |
| 2026-02-10 | $24.12 | $54.07 | 69,300 | — | — |
| 2026-02-09 | $24.87 | $55.35 | 77,800 | — | — |
| 2026-02-06 | $24.83 | $55.26 | 143,800 | — | — |
| 2026-02-05 | $24.87 | $55.35 | 75,700 | — | — |
| 2026-02-04 | $24.78 | $55.15 | 67,400 | — | — |
| 2026-02-03 | $24.56 | $54.66 | 101,400 | — | — |
| 2026-02-02 | $24.62 | $54.79 | 124,300 | — | — |
| 2026-01-30 | $24.13 | $53.70 | 148,900 | — | — |
| 2026-01-29 | $24.63 | $54.81 | 138,300 | — | — |
| 2026-01-28 | $23.29 | $51.83 | 153,800 | — | — |
| 2026-01-27 | $23.00 | $51.19 | 66,300 | — | — |
| 2026-01-26 | $22.92 | $51.01 | 73,200 | — | — |
| 2026-01-23 | $22.92 | $51.01 | 63,000 | — | — |
| 2026-01-22 | $23.61 | $52.54 | 80,700 | — | — |
| 2026-01-21 | $23.44 | $52.17 | 148,600 | — | — |
| 2026-01-20 | $22.44 | $49.94 | 71,000 | — | — |
| 2026-01-16 | $22.69 | $50.50 | 112,000 | — | — |
| 2026-01-15 | $23.23 | $51.70 | 109,200 | — | — |
| 2026-01-14 | $22.63 | $50.36 | 209,400 | — | — |
| 2026-01-13 | $22.35 | $49.74 | 123,800 | — | — |
| 2026-01-12 | $22.16 | $49.32 | 78,500 | — | — |
| 2026-01-09 | $22.21 | $49.43 | 71,400 | — | — |
| 2026-01-08 | $22.57 | $50.23 | 52,300 | — | — |
| 2026-01-07 | $22.03 | $49.03 | 44,700 | — | — |
| 2026-01-06 | $22.31 | $49.65 | 69,900 | — | — |
| 2026-01-05 | $22.14 | $49.27 | 134,600 | — | — |
| 2026-01-02 | $21.88 | $48.69 | 61,000 | — | — |