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 | — | — | — | $31.86 | 10,240 |
| 2026-09-03 | — | — | — | $32.17 | 10,113 |
| 2026-09-02 | — | — | — | $31.00 | 11,308 |
| 2026-09-01 | — | — | — | $31.43 | 25,327 |
| 2026-08-31 | — | — | — | $31.75 | 35,667 |
| 2026-08-28 | — | — | — | $32.02 | 13,799 |
| 2026-08-27 | $31.93 | $71.43 | 270,500 | $31.91 | 10,075 |
| 2026-08-26 | $31.97 | $71.52 | 265,600 | $31.91 | 13,922 |
| 2026-08-25 | $32.02 | $71.63 | 218,400 | $32.26 | 9,278 |
| 2026-08-24 | $32.19 | $72.01 | 224,400 | $32.14 | 8,448 |
| 2026-08-21 | $32.27 | $72.19 | 497,300 | $32.33 | 9,827 |
| 2026-08-20 | $32.25 | $72.15 | 269,200 | $32.00 | 14,498 |
| 2026-08-19 | $32.04 | $71.68 | 345,200 | $32.72 | 13,070 |
| 2026-08-18 | $32.81 | $73.40 | 280,000 | $32.84 | 13,840 |
| 2026-08-17 | $32.78 | $73.33 | 338,900 | $32.97 | 17,739 |
| 2026-08-14 | $33.03 | $73.89 | 222,700 | $33.06 | 11,409 |
| 2026-08-13 | $33.35 | $74.17 | 412,400 | $33.60 | 35,169 |
| 2026-08-12 | $33.26 | $73.97 | 407,800 | $33.07 | 19,223 |
| 2026-08-11 | $32.89 | $73.15 | 252,800 | $32.71 | 12,850 |
| 2026-08-10 | $32.58 | $72.46 | 325,900 | $32.58 | 11,564 |
| 2026-08-07 | $32.82 | $72.99 | 271,400 | $32.89 | 12,197 |
| 2026-08-06 | $33.09 | $73.59 | 425,600 | $33.47 | 24,054 |
| 2026-08-05 | $33.42 | $74.33 | 307,900 | $33.66 | 14,258 |
| 2026-08-04 | $33.65 | $74.84 | 399,300 | $33.58 | 20,212 |
| 2026-08-03 | $33.47 | $74.44 | 664,200 | $33.44 | 32,022 |
| 2026-07-31 | $32.94 | $73.26 | 432,100 | $32.98 | 21,256 |
| 2026-07-30 | $32.95 | $73.28 | 396,000 | $32.91 | 19,364 |
| 2026-07-29 | $32.79 | $72.93 | 703,200 | $32.73 | 40,855 |
| 2026-07-28 | $33.10 | $73.62 | 585,300 | $33.17 | 36,567 |
| 2026-07-27 | $32.82 | $72.99 | 587,900 | $32.67 | 29,188 |
| 2026-07-24 | $32.36 | $71.97 | 498,700 | $31.58 | 29,438 |
| 2026-07-23 | $31.40 | $69.84 | 735,800 | $30.93 | 34,484 |
| 2026-07-22 | $33.00 | $73.39 | 404,600 | $33.21 | 20,353 |
| 2026-07-21 | $33.41 | $74.31 | 408,500 | $33.43 | 23,110 |
| 2026-07-20 | $33.46 | $74.42 | 577,200 | $33.52 | 40,746 |
| 2026-07-17 | $33.43 | $74.35 | 400,500 | — | — |
| 2026-07-16 | $34.11 | $75.86 | 491,300 | — | — |
| 2026-07-15 | $33.02 | $73.44 | 485,000 | — | — |
| 2026-07-14 | $32.41 | $72.08 | 268,000 | — | — |
| 2026-07-13 | $32.27 | $71.77 | 319,800 | — | — |
| 2026-07-10 | $32.38 | $72.02 | 414,300 | — | — |
| 2026-07-09 | $32.06 | $71.30 | 507,200 | — | — |
| 2026-07-08 | $31.40 | $69.84 | 560,200 | — | — |
| 2026-07-07 | $32.20 | $71.62 | 376,800 | — | — |
| 2026-07-06 | $32.72 | $72.77 | 346,000 | — | — |
| 2026-07-02 | $32.52 | $72.33 | 621,600 | — | — |
| 2026-07-01 | $33.46 | $74.42 | 655,900 | — | — |
| 2026-06-30 | $33.44 | $74.37 | 460,200 | — | — |
| 2026-06-29 | $33.16 | $73.75 | 523,400 | — | — |
| 2026-06-26 | $33.23 | $73.91 | 1,948,300 | — | — |
| 2026-06-25 | $33.29 | $74.04 | 410,700 | — | — |
| 2026-06-24 | $33.37 | $74.22 | 418,300 | — | — |
| 2026-06-23 | $33.08 | $73.57 | 372,000 | — | — |
| 2026-06-22 | $32.70 | $72.73 | 379,200 | — | — |
| 2026-06-18 | $32.45 | $72.17 | 402,400 | — | — |
| 2026-06-17 | $32.20 | $71.62 | 484,700 | — | — |
| 2026-06-16 | $32.54 | $72.37 | 481,700 | — | — |
| 2026-06-15 | $32.44 | $72.15 | 967,700 | — | — |
| 2026-06-12 | $32.77 | $72.88 | 460,900 | — | — |
| 2026-06-11 | $32.27 | $71.77 | 407,400 | — | — |
| 2026-06-10 | $31.95 | $71.06 | 460,700 | — | — |
| 2026-06-09 | $31.70 | $70.50 | 403,100 | — | — |
| 2026-06-08 | $31.15 | $69.28 | 435,900 | — | — |
| 2026-06-05 | $30.66 | $68.19 | 312,300 | — | — |
| 2026-06-04 | $30.60 | $68.06 | 300,400 | — | — |
| 2026-06-03 | $29.33 | $65.23 | 285,500 | — | — |
| 2026-06-02 | $30.36 | $67.52 | 408,600 | — | — |
| 2026-06-01 | $29.67 | $65.99 | 394,100 | — | — |
| 2026-05-29 | $30.07 | $66.88 | 430,000 | — | — |
| 2026-05-28 | $29.94 | $66.59 | 172,300 | — | — |
| 2026-05-27 | $29.85 | $66.39 | 214,300 | — | — |
| 2026-05-26 | $30.06 | $66.86 | 329,100 | — | — |
| 2026-05-22 | $29.76 | $66.19 | 204,900 | — | — |
| 2026-05-21 | $29.77 | $66.21 | 286,600 | — | — |
| 2026-05-20 | $29.87 | $66.43 | 225,300 | — | — |
| 2026-05-19 | $29.06 | $64.63 | 217,800 | — | — |
| 2026-05-18 | $29.25 | $65.05 | 217,300 | — | — |
| 2026-05-15 | $28.94 | $64.37 | 272,900 | — | — |
| 2026-05-14 | $29.59 | $65.38 | 279,900 | — | — |
| 2026-05-13 | $29.27 | $64.67 | 324,700 | — | — |
| 2026-05-12 | $29.46 | $65.09 | 272,100 | — | — |
| 2026-05-11 | $29.73 | $65.69 | 396,300 | — | — |
| 2026-05-08 | $30.05 | $66.39 | 304,800 | — | — |
| 2026-05-07 | $29.91 | $66.08 | 341,400 | — | — |
| 2026-05-06 | $30.16 | $66.64 | 278,200 | — | — |
| 2026-05-05 | $30.08 | $66.46 | 461,800 | — | — |
| 2026-05-04 | $29.45 | $65.07 | 414,900 | — | — |
| 2026-05-01 | $29.37 | $64.89 | 281,200 | — | — |
| 2026-04-30 | $29.22 | $64.56 | 319,100 | — | — |
| 2026-04-29 | $29.04 | $64.16 | 399,200 | — | — |
| 2026-04-28 | $29.76 | $65.75 | 387,900 | — | — |
| 2026-04-27 | $29.73 | $65.69 | 606,600 | — | — |
| 2026-04-24 | $28.52 | $63.01 | 443,000 | — | — |
| 2026-04-23 | $28.93 | $63.92 | 500,000 | — | — |
| 2026-04-22 | $28.01 | $61.89 | 255,000 | — | — |
| 2026-04-21 | $28.07 | $62.02 | 287,200 | — | — |
| 2026-04-20 | $28.93 | $63.92 | 294,700 | — | — |
| 2026-04-17 | $28.69 | $63.39 | 377,200 | — | — |
| 2026-04-16 | $28.03 | $61.93 | 233,600 | — | — |
| 2026-04-15 | $28.40 | $62.75 | 238,000 | — | — |
| 2026-04-14 | $28.47 | $62.90 | 365,500 | — | — |
| 2026-04-13 | $28.22 | $62.35 | 295,000 | — | — |
| 2026-04-10 | $28.12 | $62.13 | 377,300 | — | — |
| 2026-04-09 | $28.25 | $62.42 | 585,400 | — | — |
| 2026-04-08 | $28.39 | $62.73 | 421,900 | — | — |
| 2026-04-07 | $27.45 | $60.65 | 358,600 | — | — |
| 2026-04-06 | $27.32 | $60.36 | 314,200 | — | — |
| 2026-04-02 | $27.03 | $59.72 | 394,400 | — | — |
| 2026-04-01 | $26.93 | $59.50 | 275,000 | — | — |
| 2026-03-31 | $26.77 | $59.15 | 465,500 | — | — |
| 2026-03-30 | $26.32 | $58.15 | 276,200 | — | — |
| 2026-03-27 | $26.03 | $57.51 | 309,400 | — | — |
| 2026-03-26 | $26.49 | $58.53 | 270,300 | — | — |
| 2026-03-25 | $26.27 | $58.04 | 247,800 | — | — |
| 2026-03-24 | $26.35 | $58.22 | 330,200 | — | — |
| 2026-03-23 | $26.72 | $59.04 | 491,700 | — | — |
| 2026-03-20 | $25.95 | $57.33 | 795,300 | — | — |
| 2026-03-19 | $26.21 | $57.91 | 419,100 | — | — |
| 2026-03-18 | $25.55 | $56.45 | 553,200 | — | — |
| 2026-03-17 | $25.96 | $57.36 | 840,100 | — | — |
| 2026-03-16 | $25.98 | $57.40 | 280,100 | — | — |
| 2026-03-13 | $25.53 | $56.41 | 245,900 | — | — |
| 2026-03-12 | $25.43 | $56.19 | 209,000 | — | — |
| 2026-03-11 | $25.48 | $56.30 | 295,300 | — | — |
| 2026-03-10 | $25.75 | $56.89 | 235,500 | — | — |
| 2026-03-09 | $25.71 | $56.80 | 283,900 | — | — |
| 2026-03-06 | $25.64 | $56.65 | 344,400 | — | — |
| 2026-03-05 | $26.03 | $57.51 | 288,700 | — | — |
| 2026-03-04 | $26.61 | $58.79 | 181,700 | — | — |
| 2026-03-03 | $26.57 | $58.70 | 250,400 | — | — |
| 2026-03-02 | $26.83 | $59.28 | 394,700 | — | — |
| 2026-02-27 | $26.53 | $58.62 | 479,200 | — | — |
| 2026-02-26 | $27.77 | $61.36 | 345,800 | — | — |
| 2026-02-25 | $27.62 | $61.02 | 258,900 | — | — |
| 2026-02-24 | $26.84 | $59.30 | 243,600 | — | — |
| 2026-02-23 | $26.83 | $59.28 | 362,400 | — | — |
| 2026-02-20 | $27.96 | $61.78 | 280,200 | — | — |
| 2026-02-19 | $27.50 | $60.76 | 301,100 | — | — |
| 2026-02-18 | $27.71 | $61.22 | 278,100 | — | — |
| 2026-02-17 | $27.92 | $61.69 | 213,900 | — | — |
| 2026-02-13 | $27.75 | $61.31 | 256,700 | — | — |
| 2026-02-12 | $27.51 | $60.38 | 348,700 | — | — |
| 2026-02-11 | $27.46 | $60.27 | 211,900 | — | — |
| 2026-02-10 | $27.96 | $61.37 | 241,700 | — | — |
| 2026-02-09 | $28.40 | $62.34 | 221,000 | — | — |
| 2026-02-06 | $28.67 | $62.93 | 466,100 | — | — |
| 2026-02-05 | $27.77 | $60.95 | 242,200 | — | — |
| 2026-02-04 | $27.82 | $61.06 | 356,400 | — | — |
| 2026-02-03 | $27.53 | $60.43 | 353,600 | — | — |
| 2026-02-02 | $27.31 | $59.94 | 377,100 | — | — |
| 2026-01-30 | $26.62 | $58.43 | 484,300 | — | — |
| 2026-01-29 | $27.61 | $60.60 | 353,600 | — | — |
| 2026-01-28 | $27.85 | $61.13 | 259,000 | — | — |
| 2026-01-27 | $28.02 | $61.50 | 181,800 | — | — |
| 2026-01-26 | $27.94 | $61.33 | 248,500 | — | — |
| 2026-01-23 | $27.94 | $61.33 | 307,400 | — | — |
| 2026-01-22 | $28.76 | $63.13 | 270,900 | — | — |
| 2026-01-21 | $28.52 | $62.60 | 278,600 | — | — |
| 2026-01-20 | $26.80 | $58.83 | 224,900 | — | — |
| 2026-01-16 | $27.00 | $59.26 | 265,800 | — | — |
| 2026-01-15 | $27.26 | $59.83 | 373,200 | — | — |
| 2026-01-14 | $26.31 | $57.75 | 214,800 | — | — |
| 2026-01-13 | $25.89 | $56.83 | 206,500 | — | — |
| 2026-01-12 | $26.17 | $57.44 | 296,900 | — | — |
| 2026-01-09 | $26.27 | $57.66 | 239,900 | — | — |
| 2026-01-08 | $26.65 | $58.50 | 267,700 | — | — |
| 2026-01-07 | $26.25 | $57.62 | 209,400 | — | — |
| 2026-01-06 | $26.40 | $57.95 | 207,200 | — | — |
| 2026-01-05 | $26.52 | $58.21 | 301,800 | — | — |
| 2026-01-02 | $26.12 | $57.33 | 278,400 | — | — |