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
- 1994-07-27 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 | — | — | — | $30.62 | 69,566 |
| 2026-09-03 | — | — | — | $30.79 | 45,500 |
| 2026-09-02 | — | — | — | $30.41 | 74,433 |
| 2026-09-01 | — | — | — | $31.28 | 114,702 |
| 2026-08-31 | — | — | — | $32.42 | 76,270 |
| 2026-08-28 | — | — | — | $32.70 | 53,061 |
| 2026-08-27 | $32.60 | $80.69 | 1,563,700 | $32.09 | 69,290 |
| 2026-08-26 | $32.77 | $81.11 | 1,763,400 | $32.02 | 118,121 |
| 2026-08-25 | $32.16 | $79.60 | 1,966,200 | $32.23 | 57,391 |
| 2026-08-24 | $32.18 | $79.65 | 1,521,500 | $32.81 | 62,114 |
| 2026-08-21 | $32.71 | $80.96 | 2,798,600 | $31.83 | 97,319 |
| 2026-08-20 | $31.72 | $78.51 | 3,764,400 | $30.73 | 88,556 |
| 2026-08-19 | $30.68 | $75.93 | 3,231,900 | $31.06 | 139,749 |
| 2026-08-18 | $30.91 | $76.50 | 2,000,300 | $30.93 | 49,469 |
| 2026-08-17 | $31.15 | $77.10 | 1,474,900 | $31.32 | 56,994 |
| 2026-08-14 | $31.22 | $77.27 | 1,888,000 | $30.12 | 76,254 |
| 2026-08-13 | $30.37 | $75.17 | 2,160,500 | $31.64 | 131,223 |
| 2026-08-12 | $31.45 | $77.84 | 1,840,000 | $31.80 | 99,561 |
| 2026-08-11 | $31.75 | $78.58 | 2,244,700 | $30.91 | 132,535 |
| 2026-08-10 | $30.66 | $75.88 | 2,191,900 | $30.76 | 127,574 |
| 2026-08-07 | $30.69 | $75.96 | 1,577,700 | $30.05 | 76,221 |
| 2026-08-06 | $30.14 | $74.60 | 2,956,300 | $29.46 | 115,557 |
| 2026-08-05 | $31.42 | $77.76 | 2,775,400 | $31.90 | 129,074 |
| 2026-08-04 | $31.29 | $77.44 | 1,061,500 | $31.41 | 49,975 |
| 2026-08-03 | $31.34 | $77.57 | 1,027,300 | $30.47 | 45,238 |
| 2026-07-31 | $30.89 | $76.45 | 914,700 | $30.97 | 36,208 |
| 2026-07-30 | $30.67 | $75.91 | 1,027,600 | $30.02 | 58,028 |
| 2026-07-29 | $29.95 | $74.13 | 1,623,800 | $30.91 | 104,927 |
| 2026-07-28 | $30.74 | $76.08 | 919,200 | $31.12 | 36,198 |
| 2026-07-27 | $30.93 | $76.55 | 1,262,300 | $30.79 | 87,602 |
| 2026-07-24 | $30.92 | $76.53 | 1,476,200 | $31.48 | 96,413 |
| 2026-07-23 | $31.07 | $76.90 | 1,361,900 | $30.80 | 85,028 |
| 2026-07-22 | $31.34 | $77.57 | 1,075,700 | $31.26 | 51,932 |
| 2026-07-21 | $31.23 | $77.29 | 1,394,100 | $31.05 | 65,095 |
| 2026-07-20 | $30.60 | $75.74 | 2,134,700 | $29.76 | 111,527 |
| 2026-07-17 | $29.46 | $72.91 | 1,991,600 | — | — |
| 2026-07-16 | $29.62 | $73.31 | 1,638,700 | — | — |
| 2026-07-15 | $29.82 | $73.80 | 1,615,000 | — | — |
| 2026-07-14 | $29.78 | $73.71 | 1,068,500 | — | — |
| 2026-07-13 | $30.24 | $74.84 | 1,216,000 | — | — |
| 2026-07-10 | $30.47 | $75.41 | 996,000 | — | — |
| 2026-07-09 | $30.06 | $74.40 | 1,564,600 | — | — |
| 2026-07-08 | $29.65 | $73.38 | 2,328,800 | — | — |
| 2026-07-07 | $29.03 | $71.85 | 2,780,800 | — | — |
| 2026-07-06 | $29.72 | $73.56 | 3,509,200 | — | — |
| 2026-07-02 | $30.25 | $74.87 | 1,430,600 | — | — |
| 2026-07-01 | $30.33 | $75.07 | 1,619,400 | — | — |
| 2026-06-30 | $29.55 | $73.14 | 1,888,200 | — | — |
| 2026-06-29 | $29.46 | $72.91 | 2,284,600 | — | — |
| 2026-06-26 | $30.36 | $75.14 | 5,189,400 | — | — |
| 2026-06-25 | $29.33 | $72.59 | 1,288,500 | — | — |
| 2026-06-24 | $29.38 | $72.72 | 2,096,800 | — | — |
| 2026-06-23 | $29.96 | $74.15 | 2,965,200 | — | — |
| 2026-06-22 | $29.67 | $73.43 | 3,014,800 | — | — |
| 2026-06-18 | $29.28 | $72.47 | 3,551,500 | — | — |
| 2026-06-17 | $28.86 | $71.43 | 1,979,200 | — | — |
| 2026-06-16 | $28.63 | $70.86 | 3,592,600 | — | — |
| 2026-06-15 | $28.54 | $70.64 | 2,049,400 | — | — |
| 2026-06-12 | $28.44 | $70.39 | 1,822,500 | — | — |
| 2026-06-11 | $28.62 | $70.83 | 1,810,500 | — | — |
| 2026-06-10 | $28.14 | $69.65 | 2,915,500 | — | — |
| 2026-06-09 | $27.03 | $66.90 | 3,275,000 | — | — |
| 2026-06-08 | $26.68 | $66.03 | 2,739,900 | — | — |
| 2026-06-05 | $25.31 | $62.64 | 1,650,600 | — | — |
| 2026-06-04 | $25.15 | $62.25 | 1,539,100 | — | — |
| 2026-06-03 | $23.60 | $58.41 | 1,087,800 | — | — |
| 2026-06-02 | $23.38 | $57.87 | 1,765,000 | — | — |
| 2026-06-01 | $23.34 | $57.77 | 1,478,100 | — | — |
| 2026-05-29 | $22.67 | $56.11 | 2,224,000 | — | — |
| 2026-05-28 | $23.11 | $57.20 | 1,083,900 | — | — |
| 2026-05-27 | $22.66 | $56.08 | 1,411,400 | — | — |
| 2026-05-26 | $22.68 | $56.13 | 2,127,700 | — | — |
| 2026-05-22 | $23.52 | $58.21 | 1,293,400 | — | — |
| 2026-05-21 | $23.11 | $57.20 | 1,465,200 | — | — |
| 2026-05-20 | $23.23 | $57.49 | 1,471,300 | — | — |
| 2026-05-19 | $22.81 | $56.46 | 1,298,600 | — | — |
| 2026-05-18 | $22.84 | $56.53 | 1,543,000 | — | — |
| 2026-05-15 | $22.92 | $56.73 | 1,503,700 | — | — |
| 2026-05-14 | $23.39 | $57.89 | 1,571,500 | — | — |
| 2026-05-13 | $22.65 | $56.06 | 2,125,700 | — | — |
| 2026-05-12 | $21.41 | $52.99 | 1,758,200 | — | — |
| 2026-05-11 | $21.41 | $52.99 | 1,748,800 | — | — |
| 2026-05-08 | $21.76 | $53.86 | 2,909,100 | — | — |
| 2026-05-07 | $21.22 | $52.52 | 3,507,600 | — | — |
| 2026-05-06 | $22.20 | $54.95 | 5,537,500 | — | — |
| 2026-05-05 | $18.36 | $45.44 | 1,733,000 | — | — |
| 2026-05-04 | $18.58 | $45.99 | 1,479,200 | — | — |
| 2026-05-01 | $18.75 | $46.41 | 1,443,500 | — | — |
| 2026-04-30 | $18.51 | $45.81 | 1,712,200 | — | — |
| 2026-04-29 | $18.95 | $46.90 | 1,266,600 | — | — |
| 2026-04-28 | $18.82 | $46.58 | 994,000 | — | — |
| 2026-04-27 | $18.67 | $46.21 | 970,900 | — | — |
| 2026-04-24 | $18.83 | $46.60 | 824,700 | — | — |
| 2026-04-23 | $18.48 | $45.74 | 1,300,300 | — | — |
| 2026-04-22 | $18.91 | $46.80 | 1,998,600 | — | — |
| 2026-04-21 | $19.03 | $47.10 | 2,436,600 | — | — |
| 2026-04-20 | $18.79 | $46.51 | 1,483,800 | — | — |
| 2026-04-17 | $18.60 | $46.04 | 2,599,300 | — | — |
| 2026-04-16 | $18.16 | $44.95 | 1,668,200 | — | — |
| 2026-04-15 | $17.60 | $43.56 | 1,272,000 | — | — |
| 2026-04-14 | $17.90 | $44.30 | 1,273,300 | — | — |
| 2026-04-13 | $17.71 | $43.83 | 1,391,400 | — | — |
| 2026-04-10 | $17.53 | $43.39 | 1,030,600 | — | — |
| 2026-04-09 | $17.88 | $44.25 | 958,800 | — | — |
| 2026-04-08 | $17.79 | $44.03 | 1,829,500 | — | — |
| 2026-04-07 | $17.59 | $43.54 | 1,921,000 | — | — |
| 2026-04-06 | $17.77 | $43.98 | 1,564,400 | — | — |
| 2026-04-02 | $18.42 | $45.59 | 1,960,300 | — | — |
| 2026-04-01 | $17.33 | $42.89 | 1,730,000 | — | — |
| 2026-03-31 | $16.81 | $41.60 | 2,116,400 | — | — |
| 2026-03-30 | $16.32 | $40.39 | 1,632,500 | — | — |
| 2026-03-27 | $16.71 | $41.36 | 1,439,000 | — | — |
| 2026-03-26 | $17.31 | $42.84 | 1,417,200 | — | — |
| 2026-03-25 | $17.50 | $43.31 | 1,635,900 | — | — |
| 2026-03-24 | $16.94 | $41.93 | 4,465,000 | — | — |
| 2026-03-23 | $17.00 | $42.08 | 2,504,200 | — | — |
| 2026-03-20 | $16.43 | $40.66 | 5,303,100 | — | — |
| 2026-03-19 | $16.38 | $40.54 | 2,411,000 | — | — |
| 2026-03-18 | $16.74 | $41.43 | 4,342,200 | — | — |
| 2026-03-17 | $16.28 | $40.29 | 2,880,600 | — | — |
| 2026-03-16 | $15.37 | $38.04 | 2,477,200 | — | — |
| 2026-03-13 | $14.55 | $36.01 | 1,595,000 | — | — |
| 2026-03-12 | $14.10 | $34.90 | 2,056,400 | — | — |
| 2026-03-11 | $14.10 | $34.90 | 2,351,500 | — | — |
| 2026-03-10 | $14.08 | $34.85 | 3,494,400 | — | — |
| 2026-03-09 | $13.76 | $34.06 | 2,556,500 | — | — |
| 2026-03-06 | $14.35 | $35.52 | 7,614,400 | — | — |
| 2026-03-05 | $14.92 | $36.93 | 3,405,800 | — | — |
| 2026-03-04 | $15.05 | $37.25 | 2,758,000 | — | — |
| 2026-03-03 | $15.06 | $37.27 | 2,406,200 | — | — |
| 2026-03-02 | $15.29 | $37.84 | 1,770,800 | — | — |
| 2026-02-27 | $15.04 | $37.22 | 3,213,000 | — | — |
| 2026-02-26 | $14.53 | $35.96 | 2,651,500 | — | — |
| 2026-02-25 | $14.72 | $36.43 | 2,556,700 | — | — |
| 2026-02-24 | $13.81 | $34.18 | 2,546,200 | — | — |
| 2026-02-23 | $13.31 | $32.94 | 3,294,200 | — | — |
| 2026-02-20 | $13.26 | $32.82 | 11,332,000 | — | — |
| 2026-02-19 | $15.32 | $37.92 | 1,798,900 | — | — |
| 2026-02-18 | $14.64 | $36.23 | 1,843,100 | — | — |
| 2026-02-17 | $14.58 | $36.09 | 2,515,000 | — | — |
| 2026-02-13 | $14.21 | $35.17 | 4,322,500 | — | — |
| 2026-02-12 | $13.47 | $33.34 | 7,703,900 | — | — |
| 2026-02-11 | $15.83 | $39.18 | 1,484,500 | — | — |
| 2026-02-10 | $16.11 | $39.87 | 1,436,900 | — | — |
| 2026-02-09 | $16.07 | $39.77 | 816,600 | — | — |
| 2026-02-06 | $15.90 | $39.35 | 1,451,400 | — | — |
| 2026-02-05 | $15.48 | $38.31 | 1,273,000 | — | — |
| 2026-02-04 | $15.68 | $38.81 | 969,300 | — | — |
| 2026-02-03 | $15.75 | $38.98 | 1,233,400 | — | — |
| 2026-02-02 | $15.84 | $39.20 | 1,255,900 | — | — |
| 2026-01-30 | $15.98 | $39.55 | 1,774,900 | — | — |
| 2026-01-29 | $16.34 | $40.44 | 2,537,000 | — | — |
| 2026-01-28 | $16.05 | $39.72 | 1,964,500 | — | — |
| 2026-01-27 | $16.37 | $40.52 | 2,223,200 | — | — |
| 2026-01-26 | $16.82 | $41.63 | 4,440,800 | — | — |
| 2026-01-23 | $18.55 | $45.91 | 1,486,900 | — | — |
| 2026-01-22 | $18.57 | $45.96 | 1,898,500 | — | — |
| 2026-01-21 | $17.89 | $44.28 | 1,095,200 | — | — |
| 2026-01-20 | $17.75 | $43.93 | 1,392,100 | — | — |
| 2026-01-16 | $17.59 | $43.54 | 1,118,900 | — | — |
| 2026-01-15 | $17.49 | $43.29 | 1,326,500 | — | — |
| 2026-01-14 | $17.25 | $42.69 | 1,347,000 | — | — |
| 2026-01-13 | $17.16 | $42.47 | 1,218,700 | — | — |
| 2026-01-12 | $17.36 | $42.97 | 1,894,200 | — | — |
| 2026-01-09 | $17.50 | $43.31 | 2,075,200 | — | — |
| 2026-01-08 | $16.74 | $41.43 | 1,615,000 | — | — |
| 2026-01-07 | $16.19 | $40.07 | 1,469,700 | — | — |
| 2026-01-06 | $16.12 | $39.90 | 1,814,300 | — | — |
| 2026-01-05 | $16.59 | $41.06 | 1,447,600 | — | — |
| 2026-01-02 | $15.93 | $39.43 | 1,542,800 | — | — |