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
- 1994-05-16 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 | — | — | — | $28.65 | 7,556 |
| 2026-09-03 | — | — | — | $29.33 | 20,301 |
| 2026-09-02 | — | — | — | $28.29 | 17,237 |
| 2026-09-01 | — | — | — | $27.27 | 17,334 |
| 2026-08-31 | — | — | — | $28.40 | 18,519 |
| 2026-08-28 | — | — | — | $30.03 | 19,641 |
| 2026-08-27 | $30.03 | $55.28 | 167,600 | $30.02 | 6,445 |
| 2026-08-26 | $29.99 | $55.20 | 422,100 | $29.98 | 9,991 |
| 2026-08-25 | $31.23 | $57.49 | 432,600 | $30.39 | 12,443 |
| 2026-08-24 | $30.92 | $56.91 | 447,300 | $31.13 | 21,628 |
| 2026-08-21 | $30.70 | $56.51 | 519,300 | $31.11 | 9,766 |
| 2026-08-20 | $29.51 | $54.32 | 411,700 | $28.13 | 12,567 |
| 2026-08-19 | $27.83 | $51.23 | 527,300 | $27.52 | 21,416 |
| 2026-08-18 | $24.30 | $44.73 | 347,000 | $24.29 | 23,735 |
| 2026-08-17 | $24.61 | $45.30 | 211,600 | $24.49 | 9,492 |
| 2026-08-14 | $24.19 | $44.53 | 225,400 | $24.43 | 10,616 |
| 2026-08-13 | $23.78 | $43.77 | 271,200 | $23.85 | 10,978 |
| 2026-08-12 | $24.16 | $44.47 | 379,700 | $24.20 | 32,873 |
| 2026-08-11 | $23.84 | $43.88 | 179,400 | $23.60 | 9,314 |
| 2026-08-10 | $23.67 | $43.57 | 213,500 | $23.43 | 10,959 |
| 2026-08-07 | $23.63 | $43.50 | 315,800 | $24.15 | 12,676 |
| 2026-08-06 | $22.48 | $41.38 | 246,100 | $22.52 | 8,809 |
| 2026-08-05 | $22.87 | $42.10 | 343,400 | $23.29 | 10,101 |
| 2026-08-04 | $21.57 | $39.70 | 313,800 | $21.44 | 15,928 |
| 2026-08-03 | $20.92 | $38.51 | 196,000 | $20.68 | 15,535 |
| 2026-07-31 | $20.42 | $37.59 | 206,700 | $20.63 | 12,508 |
| 2026-07-30 | $20.85 | $38.38 | 247,800 | $20.41 | 18,914 |
| 2026-07-29 | $20.16 | $37.11 | 271,300 | $20.53 | 13,333 |
| 2026-07-28 | $20.69 | $38.08 | 432,300 | $20.74 | 17,068 |
| 2026-07-27 | $20.97 | $38.60 | 208,500 | $21.17 | 7,423 |
| 2026-07-24 | $20.94 | $38.54 | 264,900 | $20.74 | 14,386 |
| 2026-07-23 | $20.45 | $37.64 | 368,200 | $20.70 | 20,577 |
| 2026-07-22 | $21.69 | $39.92 | 448,500 | $21.40 | 19,057 |
| 2026-07-21 | $20.72 | $38.14 | 291,900 | $20.41 | 10,702 |
| 2026-07-20 | $19.65 | $36.17 | 318,000 | $19.80 | 14,199 |
| 2026-07-17 | $19.90 | $36.63 | 170,500 | — | — |
| 2026-07-16 | $19.99 | $36.80 | 508,700 | — | — |
| 2026-07-15 | $21.03 | $38.71 | 371,800 | — | — |
| 2026-07-14 | $20.73 | $38.16 | 250,500 | — | — |
| 2026-07-13 | $20.87 | $38.42 | 296,200 | — | — |
| 2026-07-10 | $21.10 | $38.84 | 238,600 | — | — |
| 2026-07-09 | $21.33 | $39.26 | 427,700 | — | — |
| 2026-07-08 | $20.52 | $37.77 | 454,500 | — | — |
| 2026-07-07 | $21.32 | $39.24 | 553,200 | — | — |
| 2026-07-06 | $21.94 | $40.39 | 329,000 | — | — |
| 2026-07-02 | $21.90 | $40.31 | 385,700 | — | — |
| 2026-07-01 | $21.12 | $38.88 | 283,500 | — | — |
| 2026-06-30 | $21.30 | $39.21 | 296,400 | — | — |
| 2026-06-29 | $20.94 | $38.54 | 445,400 | — | — |
| 2026-06-26 | $21.36 | $39.32 | 283,000 | — | — |
| 2026-06-25 | $21.31 | $39.23 | 432,300 | — | — |
| 2026-06-24 | $21.05 | $38.75 | 619,800 | — | — |
| 2026-06-23 | $21.70 | $39.94 | 402,900 | — | — |
| 2026-06-22 | $22.98 | $42.30 | 302,300 | — | — |
| 2026-06-18 | $24.37 | $44.86 | 647,500 | — | — |
| 2026-06-17 | $24.45 | $45.01 | 285,600 | — | — |
| 2026-06-16 | $25.40 | $46.75 | 232,700 | — | — |
| 2026-06-15 | $25.19 | $46.37 | 271,500 | — | — |
| 2026-06-12 | $23.47 | $43.20 | 563,800 | — | — |
| 2026-06-11 | $22.95 | $42.24 | 273,000 | — | — |
| 2026-06-10 | $21.92 | $40.35 | 300,900 | — | — |
| 2026-06-09 | $23.22 | $42.74 | 275,900 | — | — |
| 2026-06-08 | $23.69 | $43.61 | 179,200 | — | — |
| 2026-06-05 | $23.66 | $43.55 | 543,400 | — | — |
| 2026-06-04 | $25.60 | $47.12 | 230,000 | — | — |
| 2026-06-03 | $25.30 | $46.57 | 303,200 | — | — |
| 2026-06-02 | $25.88 | $47.64 | 271,300 | — | — |
| 2026-06-01 | $26.05 | $47.95 | 251,600 | — | — |
| 2026-05-29 | $26.40 | $48.59 | 371,700 | — | — |
| 2026-05-28 | $26.42 | $48.63 | 164,900 | — | — |
| 2026-05-27 | $26.12 | $48.08 | 205,400 | — | — |
| 2026-05-26 | $27.20 | $50.07 | 256,700 | — | — |
| 2026-05-22 | $25.95 | $47.77 | 151,000 | — | — |
| 2026-05-21 | $26.16 | $48.15 | 139,900 | — | — |
| 2026-05-20 | $26.68 | $49.11 | 248,400 | — | — |
| 2026-05-19 | $25.72 | $47.34 | 244,200 | — | — |
| 2026-05-18 | $26.87 | $49.46 | 276,100 | — | — |
| 2026-05-15 | $26.25 | $48.32 | 228,100 | — | — |
| 2026-05-14 | $28.87 | $53.14 | 150,400 | — | — |
| 2026-05-13 | $29.56 | $54.41 | 195,200 | — | — |
| 2026-05-12 | $30.21 | $55.61 | 207,400 | — | — |
| 2026-05-11 | $30.50 | $56.14 | 235,300 | — | — |
| 2026-05-08 | $30.23 | $55.64 | 471,400 | — | — |
| 2026-05-07 | $28.57 | $52.59 | 1,557,800 | — | — |
| 2026-05-06 | $29.17 | $53.69 | 463,900 | — | — |
| 2026-05-05 | $26.42 | $48.63 | 155,500 | — | — |
| 2026-05-04 | $26.72 | $49.18 | 198,100 | — | — |
| 2026-05-01 | $26.78 | $49.29 | 120,800 | — | — |
| 2026-04-30 | $27.16 | $49.99 | 211,200 | — | — |
| 2026-04-29 | $26.70 | $49.15 | 197,100 | — | — |
| 2026-04-28 | $27.43 | $50.49 | 308,800 | — | — |
| 2026-04-27 | $28.46 | $52.39 | 180,900 | — | — |
| 2026-04-24 | $29.13 | $53.62 | 163,300 | — | — |
| 2026-04-23 | $28.82 | $53.05 | 209,800 | — | — |
| 2026-04-22 | $29.72 | $54.71 | 205,500 | — | — |
| 2026-04-21 | $29.39 | $54.10 | 301,900 | — | — |
| 2026-04-20 | $30.90 | $56.88 | 216,800 | — | — |
| 2026-04-17 | $32.03 | $58.96 | 187,300 | — | — |
| 2026-04-16 | $30.88 | $56.84 | 126,200 | — | — |
| 2026-04-15 | $30.75 | $56.60 | 221,800 | — | — |
| 2026-04-14 | $32.20 | $59.27 | 204,100 | — | — |
| 2026-04-13 | $31.69 | $58.33 | 168,000 | — | — |
| 2026-04-10 | $31.95 | $58.81 | 216,400 | — | — |
| 2026-04-09 | $31.02 | $57.10 | 175,900 | — | — |
| 2026-04-08 | $31.04 | $57.14 | 304,700 | — | — |
| 2026-04-07 | $30.42 | $55.99 | 233,800 | — | — |
| 2026-04-06 | $30.58 | $56.29 | 163,100 | — | — |
| 2026-04-02 | $31.20 | $57.43 | 327,900 | — | — |
| 2026-04-01 | $30.77 | $56.64 | 436,900 | — | — |
| 2026-03-31 | $29.37 | $54.06 | 402,100 | — | — |
| 2026-03-30 | $27.65 | $50.90 | 274,500 | — | — |
| 2026-03-27 | $28.07 | $51.67 | 261,200 | — | — |
| 2026-03-26 | $27.06 | $49.81 | 280,400 | — | — |
| 2026-03-25 | $27.91 | $51.37 | 264,700 | — | — |
| 2026-03-24 | $27.43 | $50.49 | 373,500 | — | — |
| 2026-03-23 | $27.19 | $50.05 | 466,800 | — | — |
| 2026-03-20 | $26.14 | $48.12 | 680,900 | — | — |
| 2026-03-19 | $26.62 | $49.00 | 815,800 | — | — |
| 2026-03-18 | $27.93 | $51.41 | 370,300 | — | — |
| 2026-03-17 | $29.83 | $54.91 | 335,900 | — | — |
| 2026-03-16 | $30.58 | $56.29 | 345,200 | — | — |
| 2026-03-13 | $30.17 | $55.53 | 354,200 | — | — |
| 2026-03-12 | $32.49 | $59.23 | 243,600 | — | — |
| 2026-03-11 | $32.92 | $60.01 | 340,700 | — | — |
| 2026-03-10 | $34.07 | $62.11 | 244,800 | — | — |
| 2026-03-09 | $33.90 | $61.80 | 399,000 | — | — |
| 2026-03-06 | $32.94 | $60.05 | 222,400 | — | — |
| 2026-03-05 | $32.82 | $59.83 | 307,500 | — | — |
| 2026-03-04 | $33.97 | $61.93 | 320,600 | — | — |
| 2026-03-03 | $34.20 | $62.35 | 426,300 | — | — |
| 2026-03-02 | $38.32 | $69.86 | 413,200 | — | — |
| 2026-02-27 | $38.90 | $70.92 | 724,700 | — | — |
| 2026-02-26 | $37.07 | $67.58 | 362,500 | — | — |
| 2026-02-25 | $36.81 | $67.11 | 216,900 | — | — |
| 2026-02-24 | $37.03 | $67.51 | 227,300 | — | — |
| 2026-02-23 | $37.10 | $67.63 | 274,600 | — | — |
| 2026-02-20 | $35.84 | $65.34 | 420,900 | — | — |
| 2026-02-19 | $34.02 | $62.02 | 274,500 | — | — |
| 2026-02-18 | $34.11 | $62.18 | 235,700 | — | — |
| 2026-02-17 | $32.90 | $59.98 | 423,700 | — | — |
| 2026-02-13 | $35.65 | $64.99 | 247,300 | — | — |
| 2026-02-12 | $33.62 | $61.29 | 242,800 | — | — |
| 2026-02-11 | $36.30 | $66.18 | 277,400 | — | — |
| 2026-02-10 | $34.90 | $63.62 | 186,800 | — | — |
| 2026-02-09 | $35.09 | $63.97 | 357,800 | — | — |
| 2026-02-06 | $32.98 | $60.12 | 234,800 | — | — |
| 2026-02-05 | $31.02 | $56.55 | 362,600 | — | — |
| 2026-02-04 | $32.68 | $59.58 | 379,000 | — | — |
| 2026-02-03 | $32.71 | $59.63 | 574,000 | — | — |
| 2026-02-02 | $31.89 | $58.14 | 640,300 | — | — |
| 2026-01-30 | $31.82 | $58.01 | 742,400 | — | — |
| 2026-01-29 | $35.49 | $64.70 | 827,800 | — | — |
| 2026-01-28 | $39.18 | $71.43 | 321,700 | — | — |
| 2026-01-27 | $38.28 | $69.79 | 289,800 | — | — |
| 2026-01-26 | $37.24 | $67.89 | 382,700 | — | — |
| 2026-01-23 | $37.43 | $68.24 | 409,900 | — | — |
| 2026-01-22 | $37.72 | $68.76 | 364,300 | — | — |
| 2026-01-21 | $36.42 | $66.39 | 558,000 | — | — |
| 2026-01-20 | $37.66 | $68.66 | 416,000 | — | — |
| 2026-01-16 | $36.24 | $66.07 | 392,300 | — | — |
| 2026-01-15 | $35.86 | $65.37 | 450,000 | — | — |
| 2026-01-14 | $34.77 | $63.39 | 379,600 | — | — |
| 2026-01-13 | $34.09 | $62.15 | 358,700 | — | — |
| 2026-01-12 | $33.12 | $60.38 | 335,700 | — | — |
| 2026-01-09 | $31.76 | $57.90 | 224,000 | — | — |
| 2026-01-08 | $32.13 | $58.57 | 221,100 | — | — |
| 2026-01-07 | $32.36 | $58.99 | 213,700 | — | — |
| 2026-01-06 | $32.60 | $59.43 | 265,900 | — | — |
| 2026-01-05 | $31.62 | $57.64 | 292,100 | — | — |
| 2026-01-02 | $30.32 | $55.27 | 317,700 | — | — |