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
- 1994-03-17 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 | — | — | — | $33.13 | 407,907 |
| 2026-09-03 | — | — | — | $33.64 | 547,613 |
| 2026-09-02 | — | — | — | $32.38 | 369,981 |
| 2026-09-01 | — | — | — | $32.82 | 324,506 |
| 2026-08-31 | — | — | — | $32.94 | 560,839 |
| 2026-08-28 | — | — | — | $32.91 | 397,779 |
| 2026-08-27 | $32.76 | $32.76 | 7,715,500 | $32.39 | 444,261 |
| 2026-08-26 | $32.67 | $32.67 | 5,403,300 | $33.14 | 341,187 |
| 2026-08-25 | $33.33 | $33.33 | 9,980,600 | $32.70 | 454,572 |
| 2026-08-24 | $33.26 | $33.26 | 8,497,200 | $34.02 | 576,838 |
| 2026-08-21 | $33.80 | $33.80 | 11,079,600 | $34.54 | 853,413 |
| 2026-08-20 | $34.33 | $34.33 | 10,797,300 | $33.60 | 934,631 |
| 2026-08-19 | $33.85 | $33.85 | 13,729,500 | $31.64 | 1,197,540 |
| 2026-08-18 | $31.51 | $31.51 | 17,667,600 | $32.07 | 1,270,133 |
| 2026-08-17 | $31.70 | $31.70 | 19,659,200 | $31.33 | 1,298,573 |
| 2026-08-14 | $31.61 | $31.61 | 17,358,400 | $29.70 | 1,397,829 |
| 2026-08-13 | $29.39 | $29.39 | 8,140,200 | $29.15 | 676,722 |
| 2026-08-12 | $28.99 | $28.99 | 8,444,300 | $29.08 | 619,537 |
| 2026-08-11 | $29.40 | $29.40 | 8,285,100 | $29.45 | 554,692 |
| 2026-08-10 | $29.59 | $29.59 | 8,886,000 | $29.44 | 554,965 |
| 2026-08-07 | $29.66 | $29.66 | 7,803,100 | $28.71 | 864,423 |
| 2026-08-06 | $29.01 | $29.01 | 7,006,300 | $28.87 | 580,467 |
| 2026-08-05 | $28.91 | $28.91 | 9,990,800 | $29.57 | 725,214 |
| 2026-08-04 | $29.40 | $29.40 | 9,411,200 | $28.97 | 685,462 |
| 2026-08-03 | $29.35 | $29.35 | 10,743,100 | $29.67 | 677,744 |
| 2026-07-31 | $29.12 | $29.12 | 8,533,600 | $29.07 | 665,215 |
| 2026-07-30 | $29.57 | $29.57 | 10,208,800 | $30.02 | 1,052,800 |
| 2026-07-29 | $30.82 | $30.82 | 14,544,600 | $30.40 | 1,378,565 |
| 2026-07-28 | $30.69 | $30.69 | 17,180,800 | $30.56 | 1,255,106 |
| 2026-07-27 | $29.79 | $29.79 | 25,955,300 | $28.23 | 2,414,827 |
| 2026-07-24 | $27.94 | $27.94 | 10,441,500 | $27.37 | 841,473 |
| 2026-07-23 | $27.20 | $27.20 | 11,716,600 | $27.10 | 635,705 |
| 2026-07-22 | $27.17 | $27.17 | 7,694,500 | $27.58 | 483,555 |
| 2026-07-21 | $27.17 | $27.17 | 11,100,400 | $27.00 | 750,204 |
| 2026-07-20 | $27.49 | $27.49 | 9,086,500 | $27.73 | 606,663 |
| 2026-07-17 | $27.61 | $27.61 | 12,760,000 | — | — |
| 2026-07-16 | $28.29 | $28.29 | 14,060,300 | — | — |
| 2026-07-15 | $27.28 | $27.28 | 12,456,500 | — | — |
| 2026-07-14 | $27.52 | $27.52 | 9,606,400 | — | — |
| 2026-07-13 | $27.45 | $27.45 | 10,819,500 | — | — |
| 2026-07-10 | $27.52 | $27.52 | 9,142,900 | — | — |
| 2026-07-09 | $28.33 | $28.33 | 11,010,100 | — | — |
| 2026-07-08 | $28.59 | $28.59 | 14,054,600 | — | — |
| 2026-07-07 | $29.27 | $29.27 | 9,650,400 | — | — |
| 2026-07-06 | $29.24 | $29.24 | 13,060,700 | — | — |
| 2026-07-02 | $30.01 | $30.01 | 14,723,500 | — | — |
| 2026-07-01 | $28.79 | $28.79 | 15,184,900 | — | — |
| 2026-06-30 | $28.19 | $28.19 | 21,148,900 | — | — |
| 2026-06-29 | $28.10 | $28.10 | 18,101,100 | — | — |
| 2026-06-26 | $30.55 | $30.55 | 30,449,500 | — | — |
| 2026-06-25 | $30.05 | $30.05 | 7,395,200 | — | — |
| 2026-06-24 | $30.40 | $30.40 | 9,553,800 | — | — |
| 2026-06-23 | $29.60 | $29.60 | 9,924,300 | — | — |
| 2026-06-22 | $29.48 | $29.48 | 12,441,100 | — | — |
| 2026-06-18 | $30.23 | $30.23 | 30,771,100 | — | — |
| 2026-06-17 | $29.52 | $29.52 | 12,944,500 | — | — |
| 2026-06-16 | $30.74 | $30.74 | 10,937,500 | — | — |
| 2026-06-15 | $30.30 | $30.30 | 13,345,100 | — | — |
| 2026-06-12 | $30.75 | $30.75 | 8,868,100 | — | — |
| 2026-06-11 | $31.06 | $31.06 | 9,456,300 | — | — |
| 2026-06-10 | $31.36 | $31.36 | 11,265,200 | — | — |
| 2026-06-09 | $31.31 | $31.31 | 10,063,500 | — | — |
| 2026-06-08 | $30.86 | $30.86 | 8,162,900 | — | — |
| 2026-06-05 | $30.96 | $30.96 | 12,370,200 | — | — |
| 2026-06-04 | $30.77 | $30.77 | 10,082,400 | — | — |
| 2026-06-03 | $30.35 | $30.35 | 9,670,200 | — | — |
| 2026-06-02 | $30.86 | $30.86 | 10,904,200 | — | — |
| 2026-06-01 | $32.32 | $32.32 | 9,288,900 | — | — |
| 2026-05-29 | $32.77 | $32.77 | 16,921,100 | — | — |
| 2026-05-28 | $33.28 | $33.28 | 10,345,300 | — | — |
| 2026-05-27 | $32.85 | $32.85 | 9,914,700 | — | — |
| 2026-05-26 | $33.24 | $33.24 | 12,817,100 | — | — |
| 2026-05-22 | $33.79 | $33.79 | 15,032,900 | — | — |
| 2026-05-21 | $34.40 | $34.40 | 16,708,700 | — | — |
| 2026-05-20 | $33.04 | $33.04 | 14,844,200 | — | — |
| 2026-05-19 | $33.12 | $33.12 | 8,732,200 | — | — |
| 2026-05-18 | $33.44 | $33.44 | 11,513,300 | — | — |
| 2026-05-15 | $32.30 | $32.30 | 8,054,700 | — | — |
| 2026-05-14 | $32.65 | $32.65 | 8,853,000 | — | — |
| 2026-05-13 | $32.94 | $32.94 | 5,863,800 | — | — |
| 2026-05-12 | $33.44 | $33.44 | 5,804,700 | — | — |
| 2026-05-11 | $33.27 | $33.27 | 5,943,100 | — | — |
| 2026-05-08 | $33.94 | $33.94 | 7,146,500 | — | — |
| 2026-05-07 | $33.88 | $33.88 | 8,767,900 | — | — |
| 2026-05-06 | $33.39 | $33.39 | 5,864,900 | — | — |
| 2026-05-05 | $33.15 | $33.15 | 4,620,900 | — | — |
| 2026-05-04 | $33.29 | $33.29 | 5,326,500 | — | — |
| 2026-05-01 | $33.27 | $33.27 | 7,234,000 | — | — |
| 2026-04-30 | $33.11 | $33.11 | 7,494,000 | — | — |
| 2026-04-29 | $33.33 | $33.33 | 5,392,100 | — | — |
| 2026-04-28 | $33.34 | $33.34 | 6,400,700 | — | — |
| 2026-04-27 | $33.19 | $33.19 | 5,860,900 | — | — |
| 2026-04-24 | $33.07 | $33.07 | 7,970,600 | — | — |
| 2026-04-23 | $33.88 | $33.88 | 7,100,300 | — | — |
| 2026-04-22 | $33.68 | $33.68 | 6,113,600 | — | — |
| 2026-04-21 | $33.74 | $33.74 | 6,325,400 | — | — |
| 2026-04-20 | $33.76 | $33.76 | 15,484,400 | — | — |
| 2026-04-17 | $33.45 | $33.45 | 17,874,000 | — | — |
| 2026-04-16 | $33.27 | $33.27 | 7,082,000 | — | — |
| 2026-04-15 | $33.36 | $33.36 | 7,729,800 | — | — |
| 2026-04-14 | $33.29 | $33.29 | 6,982,400 | — | — |
| 2026-04-13 | $33.25 | $33.25 | 7,188,100 | — | — |
| 2026-04-10 | $32.76 | $32.76 | 5,004,500 | — | — |
| 2026-04-09 | $32.99 | $32.99 | 5,458,100 | — | — |
| 2026-04-08 | $33.17 | $33.17 | 6,424,500 | — | — |
| 2026-04-07 | $33.11 | $33.11 | 7,549,400 | — | — |
| 2026-04-06 | $32.84 | $32.84 | 10,206,200 | — | — |
| 2026-04-02 | $33.40 | $33.40 | 6,532,300 | — | — |
| 2026-04-01 | $33.02 | $33.02 | 6,103,500 | — | — |
| 2026-03-31 | $33.20 | $33.20 | 7,187,900 | — | — |
| 2026-03-30 | $32.61 | $32.61 | 7,866,400 | — | — |
| 2026-03-27 | $32.43 | $32.43 | 6,477,000 | — | — |
| 2026-03-26 | $33.03 | $33.03 | 8,985,300 | — | — |
| 2026-03-25 | $33.08 | $33.08 | 6,185,800 | — | — |
| 2026-03-24 | $32.84 | $32.84 | 8,094,200 | — | — |
| 2026-03-23 | $33.39 | $33.39 | 8,386,300 | — | — |
| 2026-03-20 | $32.86 | $32.86 | 13,790,100 | — | — |
| 2026-03-19 | $32.52 | $32.52 | 8,352,900 | — | — |
| 2026-03-18 | $33.00 | $33.00 | 8,785,200 | — | — |
| 2026-03-17 | $34.05 | $34.05 | 7,798,100 | — | — |
| 2026-03-16 | $33.88 | $33.88 | 11,510,200 | — | — |
| 2026-03-13 | $34.09 | $34.09 | 6,607,300 | — | — |
| 2026-03-12 | $33.97 | $33.97 | 13,883,200 | — | — |
| 2026-03-11 | $35.55 | $35.55 | 7,941,100 | — | — |
| 2026-03-10 | $36.31 | $36.31 | 6,852,500 | — | — |
| 2026-03-09 | $37.57 | $37.57 | 11,911,400 | — | — |
| 2026-03-06 | $37.74 | $37.74 | 10,113,800 | — | — |
| 2026-03-05 | $38.02 | $38.02 | 9,597,300 | — | — |
| 2026-03-04 | $37.94 | $37.94 | 10,899,800 | — | — |
| 2026-03-03 | $38.48 | $38.48 | 8,982,700 | — | — |
| 2026-03-02 | $38.31 | $38.31 | 9,592,000 | — | — |
| 2026-02-27 | $38.09 | $38.09 | 10,373,800 | — | — |
| 2026-02-26 | $37.15 | $37.15 | 11,261,400 | — | — |
| 2026-02-25 | $35.84 | $35.84 | 13,180,200 | — | — |
| 2026-02-24 | $35.28 | $35.28 | 12,455,900 | — | — |
| 2026-02-23 | $35.36 | $35.36 | 13,048,100 | — | — |
| 2026-02-20 | $36.48 | $36.48 | 25,525,100 | — | — |
| 2026-02-19 | $37.65 | $37.65 | 11,259,600 | — | — |
| 2026-02-18 | $37.75 | $37.75 | 15,726,500 | — | — |
| 2026-02-17 | $37.52 | $37.52 | 11,541,800 | — | — |
| 2026-02-13 | $37.49 | $37.49 | 9,365,300 | — | — |
| 2026-02-12 | $36.72 | $36.72 | 17,906,200 | — | — |
| 2026-02-11 | $39.51 | $39.51 | 7,621,800 | — | — |
| 2026-02-10 | $40.35 | $40.35 | 5,309,400 | — | — |
| 2026-02-09 | $40.30 | $40.30 | 5,432,000 | — | — |
| 2026-02-06 | $40.36 | $40.36 | 8,328,800 | — | — |
| 2026-02-05 | $39.88 | $39.88 | 8,909,600 | — | — |
| 2026-02-04 | $40.16 | $40.16 | 9,599,800 | — | — |
| 2026-02-03 | $38.94 | $38.94 | 9,833,000 | — | — |
| 2026-02-02 | $39.68 | $39.68 | 9,874,100 | — | — |
| 2026-01-30 | $40.58 | $40.58 | 5,963,700 | — | — |
| 2026-01-29 | $40.28 | $40.28 | 5,287,400 | — | — |
| 2026-01-28 | $40.62 | $40.62 | 5,895,500 | — | — |
| 2026-01-27 | $40.37 | $40.37 | 6,246,000 | — | — |
| 2026-01-26 | $41.54 | $41.54 | 5,536,300 | — | — |
| 2026-01-23 | $41.40 | $41.40 | 7,503,100 | — | — |
| 2026-01-22 | $41.27 | $41.27 | 6,949,100 | — | — |
| 2026-01-21 | $41.31 | $41.31 | 8,820,300 | — | — |
| 2026-01-20 | $40.71 | $40.71 | 10,639,200 | — | — |
| 2026-01-16 | $41.04 | $41.04 | 11,878,400 | — | — |
| 2026-01-15 | $41.25 | $41.25 | 12,156,400 | — | — |
| 2026-01-14 | $39.99 | $39.99 | 8,787,600 | — | — |
| 2026-01-13 | $39.87 | $39.87 | 9,033,600 | — | — |
| 2026-01-12 | $39.92 | $39.92 | 9,877,900 | — | — |
| 2026-01-09 | $39.83 | $39.83 | 8,409,200 | — | — |
| 2026-01-08 | $39.04 | $39.04 | 7,215,400 | — | — |
| 2026-01-07 | $38.19 | $38.19 | 8,246,900 | — | — |
| 2026-01-06 | $38.96 | $38.96 | 6,706,700 | — | — |
| 2026-01-05 | $38.54 | $38.54 | 8,998,500 | — | — |
| 2026-01-02 | $37.77 | $37.77 | 8,608,100 | — | — |