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
- 1994-12-16 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 | — | — | — | $37.46 | 3,881 |
| 2026-09-03 | — | — | — | $37.16 | 5,459 |
| 2026-09-02 | — | — | — | $36.99 | 2,414 |
| 2026-09-01 | — | — | — | $37.77 | 4,814 |
| 2026-08-31 | — | — | — | $38.31 | 3,537 |
| 2026-08-28 | — | — | — | $39.52 | 1,163 |
| 2026-08-27 | $40.39 | $159.02 | 96,500 | $39.69 | 2,633 |
| 2026-08-26 | $39.82 | $156.78 | 162,100 | $39.44 | 3,601 |
| 2026-08-25 | $39.37 | $155.01 | 95,900 | $39.22 | 1,727 |
| 2026-08-24 | $38.75 | $152.57 | 111,200 | $39.34 | 3,130 |
| 2026-08-21 | $39.88 | $157.02 | 175,100 | $39.52 | 13,374 |
| 2026-08-20 | $38.71 | $152.41 | 302,500 | $42.85 | 14,608 |
| 2026-08-19 | $43.44 | $171.03 | 317,600 | $45.11 | 12,305 |
| 2026-08-18 | $45.63 | $179.65 | 112,900 | $45.92 | 3,528 |
| 2026-08-17 | $46.43 | $182.80 | 93,400 | $46.03 | 3,257 |
| 2026-08-14 | $45.24 | $178.12 | 103,500 | $45.33 | 5,447 |
| 2026-08-13 | $45.56 | $179.38 | 95,600 | $46.87 | 4,261 |
| 2026-08-12 | $46.93 | $184.77 | 125,600 | $47.06 | 4,332 |
| 2026-08-11 | $46.76 | $184.10 | 87,200 | $46.79 | 2,725 |
| 2026-08-10 | $46.15 | $181.70 | 72,500 | $47.49 | 1,475 |
| 2026-08-07 | $47.32 | $186.31 | 137,300 | $46.86 | 5,463 |
| 2026-08-06 | $48.73 | $191.86 | 95,600 | $49.45 | 4,956 |
| 2026-08-05 | $48.92 | $192.61 | 106,200 | $48.78 | 3,501 |
| 2026-08-04 | $48.12 | $189.46 | 72,200 | $47.43 | 2,291 |
| 2026-08-03 | $46.49 | $183.04 | 76,800 | $47.15 | 2,243 |
| 2026-07-31 | $47.16 | $185.68 | 88,300 | $48.52 | 2,729 |
| 2026-07-30 | $48.32 | $190.25 | 65,000 | $46.30 | 3,531 |
| 2026-07-29 | $45.12 | $177.65 | 127,500 | $45.80 | 5,726 |
| 2026-07-28 | $46.43 | $182.80 | 99,900 | $45.21 | 2,727 |
| 2026-07-27 | $46.59 | $183.43 | 138,000 | $47.69 | 5,626 |
| 2026-07-24 | $45.07 | $177.45 | 95,000 | $46.40 | 3,331 |
| 2026-07-23 | $45.84 | $180.48 | 71,300 | $46.99 | 2,426 |
| 2026-07-22 | $46.14 | $181.66 | 145,600 | $44.76 | 11,920 |
| 2026-07-21 | $44.79 | $176.35 | 124,600 | $44.34 | 5,106 |
| 2026-07-20 | $43.73 | $172.17 | 120,300 | $44.64 | 3,757 |
| 2026-07-17 | $43.90 | $172.84 | 148,000 | — | — |
| 2026-07-16 | $44.72 | $172.65 | 148,200 | — | — |
| 2026-07-15 | $45.87 | $177.09 | 68,700 | — | — |
| 2026-07-14 | $45.45 | $175.46 | 90,800 | — | — |
| 2026-07-13 | $44.43 | $171.53 | 102,500 | — | — |
| 2026-07-10 | $46.19 | $178.32 | 151,400 | — | — |
| 2026-07-09 | $47.07 | $181.72 | 293,800 | — | — |
| 2026-07-08 | $47.08 | $181.76 | 136,000 | — | — |
| 2026-07-07 | $46.79 | $180.64 | 205,200 | — | — |
| 2026-07-06 | $46.24 | $178.51 | 182,200 | — | — |
| 2026-07-02 | $43.39 | $167.51 | 232,800 | — | — |
| 2026-07-01 | $46.29 | $178.71 | 173,400 | — | — |
| 2026-06-30 | $47.41 | $183.03 | 389,300 | — | — |
| 2026-06-29 | $46.20 | $178.36 | 232,400 | — | — |
| 2026-06-26 | $44.82 | $173.03 | 191,700 | — | — |
| 2026-06-25 | $47.20 | $182.22 | 256,600 | — | — |
| 2026-06-24 | $45.98 | $177.51 | 336,700 | — | — |
| 2026-06-23 | $49.25 | $190.13 | 242,100 | — | — |
| 2026-06-22 | $48.85 | $188.59 | 368,400 | — | — |
| 2026-06-18 | $48.70 | $188.01 | 299,500 | — | — |
| 2026-06-17 | $51.05 | $197.08 | 286,700 | — | — |
| 2026-06-16 | $50.46 | $194.81 | 194,500 | — | — |
| 2026-06-15 | $51.83 | $200.09 | 191,700 | — | — |
| 2026-06-12 | $50.03 | $193.15 | 121,800 | — | — |
| 2026-06-11 | $47.92 | $185.00 | 257,700 | — | — |
| 2026-06-10 | $47.91 | $184.96 | 340,600 | — | — |
| 2026-06-09 | $53.45 | $206.35 | 197,200 | — | — |
| 2026-06-08 | $56.56 | $218.36 | 207,500 | — | — |
| 2026-06-05 | $56.76 | $219.13 | 165,900 | — | — |
| 2026-06-04 | $58.16 | $224.53 | 178,400 | — | — |
| 2026-06-03 | $57.67 | $222.64 | 194,800 | — | — |
| 2026-06-02 | $58.90 | $227.39 | 163,200 | — | — |
| 2026-06-01 | $57.79 | $223.10 | 206,900 | — | — |
| 2026-05-29 | $56.72 | $218.97 | 228,700 | — | — |
| 2026-05-28 | $56.33 | $217.47 | 265,400 | — | — |
| 2026-05-27 | $59.71 | $230.52 | 376,400 | — | — |
| 2026-05-26 | $59.04 | $227.93 | 343,000 | — | — |
| 2026-05-22 | $57.35 | $221.41 | 395,900 | — | — |
| 2026-05-21 | $55.66 | $214.88 | 135,300 | — | — |
| 2026-05-20 | $53.66 | $207.16 | 287,600 | — | — |
| 2026-05-19 | $50.42 | $194.65 | 291,100 | — | — |
| 2026-05-18 | $50.44 | $194.73 | 317,300 | — | — |
| 2026-05-15 | $50.00 | $193.03 | 289,100 | — | — |
| 2026-05-14 | $51.02 | $196.97 | 153,800 | — | — |
| 2026-05-13 | $51.02 | $196.97 | 190,900 | — | — |
| 2026-05-12 | $48.52 | $187.32 | 221,600 | — | — |
| 2026-05-11 | $47.46 | $183.22 | 95,000 | — | — |
| 2026-05-08 | $46.24 | $178.51 | 177,600 | — | — |
| 2026-05-07 | $43.73 | $168.82 | 315,100 | — | — |
| 2026-05-06 | $43.28 | $167.09 | 145,000 | — | — |
| 2026-05-05 | $40.16 | $155.04 | 110,900 | — | — |
| 2026-05-04 | $39.20 | $151.34 | 128,700 | — | — |
| 2026-05-01 | $40.00 | $154.42 | 65,900 | — | — |
| 2026-04-30 | $41.21 | $159.10 | 90,100 | — | — |
| 2026-04-29 | $40.08 | $154.73 | 59,100 | — | — |
| 2026-04-28 | $40.77 | $157.40 | 93,500 | — | — |
| 2026-04-27 | $41.83 | $161.49 | 65,300 | — | — |
| 2026-04-24 | $42.24 | $163.07 | 84,700 | — | — |
| 2026-04-23 | $41.87 | $161.64 | 103,600 | — | — |
| 2026-04-22 | $42.59 | $164.42 | 77,500 | — | — |
| 2026-04-21 | $43.71 | $168.75 | 109,900 | — | — |
| 2026-04-20 | $44.17 | $170.52 | 106,800 | — | — |
| 2026-04-17 | $43.26 | $167.01 | 78,000 | — | — |
| 2026-04-16 | $42.32 | $163.38 | 66,300 | — | — |
| 2026-04-15 | $42.29 | $163.26 | 119,900 | — | — |
| 2026-04-14 | $42.16 | $162.76 | 148,200 | — | — |
| 2026-04-13 | $44.73 | $172.68 | 254,200 | — | — |
| 2026-04-10 | $42.78 | $165.16 | 71,700 | — | — |
| 2026-04-09 | $42.84 | $165.39 | 88,600 | — | — |
| 2026-04-08 | $41.28 | $159.37 | 79,000 | — | — |
| 2026-04-07 | $39.60 | $152.88 | 69,300 | — | — |
| 2026-04-06 | $39.78 | $153.57 | 87,500 | — | — |
| 2026-04-02 | $39.41 | $152.15 | 79,500 | — | — |
| 2026-04-01 | $39.49 | $152.45 | 115,400 | — | — |
| 2026-03-31 | $38.50 | $148.63 | 193,200 | — | — |
| 2026-03-30 | $36.81 | $142.11 | 133,700 | — | — |
| 2026-03-27 | $37.30 | $144.00 | 53,000 | — | — |
| 2026-03-26 | $37.60 | $145.16 | 77,400 | — | — |
| 2026-03-25 | $40.12 | $154.89 | 113,300 | — | — |
| 2026-03-24 | $40.75 | $157.32 | 237,200 | — | — |
| 2026-03-23 | $40.80 | $157.51 | 254,700 | — | — |
| 2026-03-20 | $39.81 | $153.69 | 192,300 | — | — |
| 2026-03-19 | $40.65 | $156.93 | 327,200 | — | — |
| 2026-03-18 | $39.96 | $154.27 | 102,900 | — | — |
| 2026-03-17 | $40.58 | $156.66 | 117,900 | — | — |
| 2026-03-16 | $42.00 | $162.15 | 150,100 | — | — |
| 2026-03-13 | $41.57 | $160.48 | 103,300 | — | — |
| 2026-03-12 | $42.09 | $162.49 | 247,100 | — | — |
| 2026-03-11 | $43.50 | $167.94 | 131,700 | — | — |
| 2026-03-10 | $43.40 | $167.55 | 257,100 | — | — |
| 2026-03-09 | $41.33 | $159.56 | 147,800 | — | — |
| 2026-03-06 | $41.30 | $159.44 | 195,700 | — | — |
| 2026-03-05 | $40.74 | $157.28 | 207,900 | — | — |
| 2026-03-04 | $42.60 | $164.46 | 163,200 | — | — |
| 2026-03-03 | $43.84 | $169.25 | 306,100 | — | — |
| 2026-03-02 | $47.13 | $181.95 | 555,600 | — | — |
| 2026-02-27 | $50.28 | $194.11 | 622,000 | — | — |
| 2026-02-26 | $46.32 | $178.82 | 345,600 | — | — |
| 2026-02-25 | $43.52 | $168.01 | 550,400 | — | — |
| 2026-02-24 | $47.99 | $185.27 | 872,100 | — | — |
| 2026-02-23 | $55.03 | $212.45 | 210,800 | — | — |
| 2026-02-20 | $55.95 | $216.00 | 165,400 | — | — |
| 2026-02-19 | $54.88 | $211.87 | 193,500 | — | — |
| 2026-02-18 | $55.94 | $215.96 | 128,100 | — | — |
| 2026-02-17 | $54.37 | $209.90 | 172,700 | — | — |
| 2026-02-13 | $53.61 | $206.97 | 113,100 | — | — |
| 2026-02-12 | $52.35 | $202.10 | 255,400 | — | — |
| 2026-02-11 | $51.63 | $199.32 | 155,500 | — | — |
| 2026-02-10 | $49.20 | $189.94 | 135,800 | — | — |
| 2026-02-09 | $49.90 | $192.64 | 131,000 | — | — |
| 2026-02-06 | $50.00 | $193.03 | 159,700 | — | — |
| 2026-02-05 | $48.00 | $185.31 | 176,300 | — | — |
| 2026-02-04 | $48.49 | $187.20 | 292,700 | — | — |
| 2026-02-03 | $48.36 | $186.70 | 146,700 | — | — |
| 2026-02-02 | $46.05 | $177.78 | 145,400 | — | — |
| 2026-01-30 | $45.38 | $175.19 | 171,800 | — | — |
| 2026-01-29 | $46.01 | $177.63 | 135,500 | — | — |
| 2026-01-28 | $46.00 | $177.59 | 191,000 | — | — |
| 2026-01-27 | $47.60 | $183.76 | 260,000 | — | — |
| 2026-01-26 | $44.13 | $170.37 | 137,900 | — | — |
| 2026-01-23 | $44.32 | $171.10 | 83,900 | — | — |
| 2026-01-22 | $44.37 | $171.29 | 112,700 | — | — |
| 2026-01-21 | $44.17 | $170.52 | 203,900 | — | — |
| 2026-01-20 | $43.94 | $169.63 | 132,600 | — | — |
| 2026-01-16 | $42.91 | $165.66 | 118,900 | — | — |
| 2026-01-15 | $43.11 | $166.43 | 114,700 | — | — |
| 2026-01-14 | $42.05 | $162.34 | 130,900 | — | — |
| 2026-01-13 | $43.25 | $166.97 | 199,800 | — | — |
| 2026-01-12 | $45.34 | $175.04 | 306,300 | — | — |
| 2026-01-09 | $41.61 | $160.64 | 171,900 | — | — |
| 2026-01-08 | $40.30 | $155.58 | 247,900 | — | — |
| 2026-01-07 | $40.54 | $156.51 | 258,300 | — | — |
| 2026-01-06 | $38.00 | $146.70 | 372,100 | — | — |
| 2026-01-05 | $37.31 | $144.04 | 94,100 | — | — |
| 2026-01-02 | $37.02 | $142.92 | 81,500 | — | — |