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
- 1994-10-28 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 | — | — | — | $35.12 | 5,812 |
| 2026-09-03 | — | — | — | $33.73 | 9,881 |
| 2026-09-02 | — | — | — | $33.87 | 12,433 |
| 2026-09-01 | — | — | — | $35.22 | 21,489 |
| 2026-08-31 | — | — | — | $34.98 | 4,012 |
| 2026-08-28 | — | — | — | $35.49 | 4,441 |
| 2026-08-27 | $35.53 | $37.20 | 190,600 | $35.41 | 14,285 |
| 2026-08-26 | $35.54 | $37.21 | 170,700 | $35.07 | 6,694 |
| 2026-08-25 | $35.07 | $36.72 | 167,000 | $34.55 | 8,512 |
| 2026-08-24 | $34.62 | $36.25 | 231,400 | $35.61 | 6,869 |
| 2026-08-21 | $35.20 | $36.86 | 201,600 | $35.08 | 15,522 |
| 2026-08-20 | $34.73 | $36.36 | 193,600 | $34.17 | 9,654 |
| 2026-08-19 | $34.25 | $35.86 | 176,100 | $34.17 | 4,766 |
| 2026-08-18 | $34.05 | $35.65 | 141,400 | $35.11 | 6,140 |
| 2026-08-17 | $35.44 | $37.11 | 117,500 | $34.95 | 8,558 |
| 2026-08-14 | $34.90 | $36.54 | 136,800 | $34.57 | 5,719 |
| 2026-08-13 | $34.67 | $36.30 | 131,400 | $34.79 | 7,564 |
| 2026-08-12 | $34.09 | $35.69 | 147,100 | $34.00 | 7,089 |
| 2026-08-11 | $33.37 | $34.94 | 171,500 | $34.00 | 12,353 |
| 2026-08-10 | $33.48 | $35.06 | 225,700 | $34.68 | 13,468 |
| 2026-08-07 | $34.65 | $36.28 | 221,600 | $34.67 | 5,309 |
| 2026-08-06 | $34.94 | $36.58 | 161,300 | $34.99 | 3,582 |
| 2026-08-05 | $35.77 | $37.45 | 237,200 | $35.76 | 5,707 |
| 2026-08-04 | $36.23 | $37.94 | 313,300 | $35.52 | 14,909 |
| 2026-08-03 | $35.28 | $36.94 | 348,500 | $35.09 | 11,692 |
| 2026-07-31 | $35.52 | $37.19 | 428,700 | $37.07 | 13,341 |
| 2026-07-30 | $36.85 | $38.58 | 636,400 | $43.05 | 31,101 |
| 2026-07-29 | $41.50 | $43.45 | 205,400 | $43.29 | 14,044 |
| 2026-07-28 | $43.40 | $45.44 | 224,200 | $44.83 | 6,730 |
| 2026-07-27 | $44.95 | $47.07 | 253,100 | $47.54 | 11,448 |
| 2026-07-24 | $46.75 | $48.95 | 189,000 | $47.83 | 9,005 |
| 2026-07-23 | $48.23 | $50.50 | 129,300 | $48.40 | 6,880 |
| 2026-07-22 | $48.86 | $51.16 | 125,800 | $49.52 | 5,403 |
| 2026-07-21 | $49.88 | $52.23 | 151,600 | $48.93 | 7,875 |
| 2026-07-20 | $48.49 | $50.77 | 211,800 | $47.88 | 9,249 |
| 2026-07-17 | $47.34 | $49.57 | 177,100 | — | — |
| 2026-07-16 | $48.21 | $50.48 | 350,600 | — | — |
| 2026-07-15 | $45.89 | $48.05 | 199,500 | — | — |
| 2026-07-14 | $46.46 | $48.65 | 112,600 | — | — |
| 2026-07-13 | $46.22 | $48.40 | 160,000 | — | — |
| 2026-07-10 | $46.11 | $48.28 | 117,400 | — | — |
| 2026-07-09 | $46.50 | $48.69 | 160,700 | — | — |
| 2026-07-08 | $45.50 | $47.64 | 167,800 | — | — |
| 2026-07-07 | $44.15 | $46.23 | 108,400 | — | — |
| 2026-07-06 | $43.68 | $45.74 | 104,800 | — | — |
| 2026-07-02 | $43.94 | $46.01 | 144,800 | — | — |
| 2026-07-01 | $44.83 | $46.94 | 135,600 | — | — |
| 2026-06-30 | $44.18 | $46.26 | 96,800 | — | — |
| 2026-06-29 | $45.34 | $47.47 | 157,400 | — | — |
| 2026-06-26 | $45.01 | $47.13 | 569,300 | — | — |
| 2026-06-25 | $43.82 | $45.88 | 123,000 | — | — |
| 2026-06-24 | $42.82 | $44.84 | 204,900 | — | — |
| 2026-06-23 | $43.09 | $45.12 | 141,500 | — | — |
| 2026-06-22 | $43.33 | $45.37 | 137,200 | — | — |
| 2026-06-18 | $42.63 | $44.64 | 217,500 | — | — |
| 2026-06-17 | $42.27 | $44.26 | 194,000 | — | — |
| 2026-06-16 | $44.19 | $46.27 | 155,100 | — | — |
| 2026-06-15 | $44.81 | $46.92 | 257,300 | — | — |
| 2026-06-12 | $45.45 | $47.59 | 186,600 | — | — |
| 2026-06-11 | $46.32 | $48.50 | 169,300 | — | — |
| 2026-06-10 | $43.78 | $45.84 | 268,200 | — | — |
| 2026-06-09 | $45.08 | $47.20 | 229,500 | — | — |
| 2026-06-08 | $44.53 | $46.63 | 188,400 | — | — |
| 2026-06-05 | $43.52 | $45.57 | 179,000 | — | — |
| 2026-06-04 | $43.22 | $45.18 | 230,100 | — | — |
| 2026-06-03 | $42.16 | $44.07 | 181,500 | — | — |
| 2026-06-02 | $41.91 | $43.81 | 287,100 | — | — |
| 2026-06-01 | $41.09 | $42.95 | 243,100 | — | — |
| 2026-05-29 | $39.70 | $41.50 | 185,900 | — | — |
| 2026-05-28 | $39.55 | $41.34 | 142,900 | — | — |
| 2026-05-27 | $39.59 | $41.39 | 337,400 | — | — |
| 2026-05-26 | $38.85 | $40.61 | 212,900 | — | — |
| 2026-05-22 | $37.41 | $39.11 | 126,400 | — | — |
| 2026-05-21 | $37.37 | $39.07 | 134,800 | — | — |
| 2026-05-20 | $36.87 | $38.54 | 165,800 | — | — |
| 2026-05-19 | $35.67 | $37.29 | 236,100 | — | — |
| 2026-05-18 | $35.27 | $36.87 | 229,600 | — | — |
| 2026-05-15 | $34.27 | $35.83 | 233,700 | — | — |
| 2026-05-14 | $34.11 | $35.66 | 424,100 | — | — |
| 2026-05-13 | $31.95 | $33.40 | 118,500 | — | — |
| 2026-05-12 | $31.64 | $33.08 | 128,600 | — | — |
| 2026-05-11 | $32.60 | $34.08 | 112,800 | — | — |
| 2026-05-08 | $33.25 | $34.76 | 120,100 | — | — |
| 2026-05-07 | $33.18 | $34.69 | 124,200 | — | — |
| 2026-05-06 | $32.72 | $34.20 | 186,600 | — | — |
| 2026-05-05 | $32.59 | $34.07 | 111,500 | — | — |
| 2026-05-04 | $31.58 | $33.01 | 347,200 | — | — |
| 2026-05-01 | $33.68 | $35.21 | 185,800 | — | — |
| 2026-04-30 | $34.86 | $36.44 | 194,500 | — | — |
| 2026-04-29 | $34.84 | $36.42 | 189,800 | — | — |
| 2026-04-28 | $34.99 | $36.58 | 198,100 | — | — |
| 2026-04-27 | $34.95 | $36.54 | 221,000 | — | — |
| 2026-04-24 | $34.07 | $35.62 | 367,600 | — | — |
| 2026-04-23 | $31.19 | $32.61 | 227,800 | — | — |
| 2026-04-22 | $31.00 | $32.41 | 187,600 | — | — |
| 2026-04-21 | $31.27 | $32.69 | 195,600 | — | — |
| 2026-04-20 | $31.10 | $32.51 | 244,100 | — | — |
| 2026-04-17 | $30.49 | $31.87 | 241,700 | — | — |
| 2026-04-16 | $29.20 | $30.53 | 177,400 | — | — |
| 2026-04-15 | $28.27 | $29.55 | 144,900 | — | — |
| 2026-04-14 | $28.50 | $29.79 | 95,900 | — | — |
| 2026-04-13 | $28.83 | $30.14 | 92,300 | — | — |
| 2026-04-10 | $28.44 | $29.73 | 66,500 | — | — |
| 2026-04-09 | $28.91 | $30.22 | 119,800 | — | — |
| 2026-04-08 | $28.82 | $30.13 | 250,400 | — | — |
| 2026-04-07 | $27.67 | $28.93 | 167,300 | — | — |
| 2026-04-06 | $27.97 | $29.24 | 110,100 | — | — |
| 2026-04-02 | $28.15 | $29.43 | 109,700 | — | — |
| 2026-04-01 | $27.66 | $28.92 | 82,300 | — | — |
| 2026-03-31 | $27.15 | $28.38 | 145,800 | — | — |
| 2026-03-30 | $26.81 | $28.03 | 96,800 | — | — |
| 2026-03-27 | $26.58 | $27.79 | 104,100 | — | — |
| 2026-03-26 | $27.12 | $28.35 | 127,500 | — | — |
| 2026-03-25 | $27.35 | $28.59 | 122,100 | — | — |
| 2026-03-24 | $26.61 | $27.82 | 163,400 | — | — |
| 2026-03-23 | $26.27 | $27.46 | 116,900 | — | — |
| 2026-03-20 | $25.30 | $26.45 | 188,500 | — | — |
| 2026-03-19 | $25.23 | $26.37 | 128,900 | — | — |
| 2026-03-18 | $25.28 | $26.43 | 174,600 | — | — |
| 2026-03-17 | $25.15 | $26.29 | 92,700 | — | — |
| 2026-03-16 | $24.98 | $26.11 | 133,700 | — | — |
| 2026-03-13 | $24.70 | $25.82 | 165,500 | — | — |
| 2026-03-12 | $24.63 | $25.75 | 191,900 | — | — |
| 2026-03-11 | $25.79 | $26.96 | 150,500 | — | — |
| 2026-03-10 | $26.40 | $27.60 | 126,200 | — | — |
| 2026-03-09 | $26.69 | $27.90 | 187,800 | — | — |
| 2026-03-06 | $26.31 | $27.50 | 210,200 | — | — |
| 2026-03-05 | $28.84 | $30.08 | 88,800 | — | — |
| 2026-03-04 | $30.10 | $31.39 | 111,000 | — | — |
| 2026-03-03 | $29.49 | $30.75 | 78,500 | — | — |
| 2026-03-02 | $29.71 | $30.98 | 115,700 | — | — |
| 2026-02-27 | $29.44 | $30.70 | 102,400 | — | — |
| 2026-02-26 | $29.41 | $30.67 | 105,600 | — | — |
| 2026-02-25 | $28.15 | $29.36 | 85,200 | — | — |
| 2026-02-24 | $28.16 | $29.37 | 90,200 | — | — |
| 2026-02-23 | $28.05 | $29.25 | 154,700 | — | — |
| 2026-02-20 | $29.51 | $30.77 | 183,200 | — | — |
| 2026-02-19 | $29.40 | $30.66 | 206,400 | — | — |
| 2026-02-18 | $29.63 | $30.90 | 295,200 | — | — |
| 2026-02-17 | $29.54 | $30.81 | 312,200 | — | — |
| 2026-02-13 | $28.57 | $29.79 | 161,700 | — | — |
| 2026-02-12 | $28.08 | $29.28 | 306,200 | — | — |
| 2026-02-11 | $29.26 | $30.51 | 150,700 | — | — |
| 2026-02-10 | $29.24 | $30.49 | 242,100 | — | — |
| 2026-02-09 | $28.60 | $29.83 | 195,300 | — | — |
| 2026-02-06 | $29.11 | $30.36 | 152,900 | — | — |
| 2026-02-05 | $28.81 | $30.04 | 148,700 | — | — |
| 2026-02-04 | $28.57 | $29.79 | 197,900 | — | — |
| 2026-02-03 | $27.78 | $28.97 | 191,000 | — | — |
| 2026-02-02 | $27.09 | $28.25 | 282,400 | — | — |
| 2026-01-30 | $24.60 | $25.65 | 357,600 | — | — |
| 2026-01-29 | $25.85 | $26.96 | 247,400 | — | — |
| 2026-01-28 | $25.40 | $26.49 | 86,300 | — | — |
| 2026-01-27 | $25.51 | $26.60 | 91,100 | — | — |
| 2026-01-26 | $25.91 | $27.02 | 154,600 | — | — |
| 2026-01-23 | $26.59 | $27.73 | 197,200 | — | — |
| 2026-01-22 | $27.07 | $28.23 | 202,700 | — | — |
| 2026-01-21 | $26.56 | $27.70 | 202,300 | — | — |
| 2026-01-20 | $25.40 | $26.49 | 128,100 | — | — |
| 2026-01-16 | $25.89 | $27.00 | 104,400 | — | — |
| 2026-01-15 | $26.12 | $27.24 | 156,200 | — | — |
| 2026-01-14 | $25.59 | $26.69 | 106,800 | — | — |
| 2026-01-13 | $25.19 | $26.27 | 91,700 | — | — |
| 2026-01-12 | $25.23 | $26.31 | 108,700 | — | — |
| 2026-01-09 | $25.21 | $26.29 | 175,400 | — | — |
| 2026-01-08 | $25.17 | $26.25 | 128,400 | — | — |
| 2026-01-07 | $24.72 | $25.78 | 166,000 | — | — |
| 2026-01-06 | $24.66 | $25.72 | 327,800 | — | — |
| 2026-01-05 | $23.33 | $24.33 | 240,500 | — | — |
| 2026-01-02 | $22.30 | $23.26 | 84,500 | — | — |