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
- 1995-06-27 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 | — | — | — | $39.24 | 5,676 |
| 2026-09-03 | — | — | — | $39.14 | 4,798 |
| 2026-09-02 | — | — | — | $39.01 | 3,946 |
| 2026-09-01 | — | — | — | $38.97 | 4,831 |
| 2026-08-31 | — | — | — | $39.98 | 2,894 |
| 2026-08-28 | — | — | — | $39.73 | 4,678 |
| 2026-08-27 | $39.62 | $98.85 | 77,200 | $39.56 | 4,327 |
| 2026-08-26 | $39.47 | $98.47 | 95,900 | $39.77 | 5,384 |
| 2026-08-25 | $39.63 | $98.87 | 82,200 | $39.55 | 4,727 |
| 2026-08-24 | $39.57 | $98.72 | 105,600 | $39.93 | 4,778 |
| 2026-08-21 | $39.45 | $98.42 | 185,000 | $38.77 | 5,322 |
| 2026-08-20 | $38.73 | $96.63 | 125,400 | $38.69 | 4,706 |
| 2026-08-19 | $38.88 | $97.00 | 120,800 | $39.73 | 4,916 |
| 2026-08-18 | $39.04 | $97.40 | 153,900 | $38.62 | 8,710 |
| 2026-08-17 | $38.61 | $96.33 | 93,400 | $38.74 | 5,016 |
| 2026-08-14 | $38.96 | $96.50 | 77,700 | $39.31 | 3,229 |
| 2026-08-13 | $39.07 | $96.77 | 103,600 | $39.03 | 2,285 |
| 2026-08-12 | $39.03 | $96.67 | 173,900 | $39.21 | 7,013 |
| 2026-08-11 | $39.35 | $97.47 | 170,100 | $39.35 | 4,382 |
| 2026-08-10 | $39.80 | $98.58 | 179,000 | $39.16 | 6,818 |
| 2026-08-07 | $39.13 | $96.92 | 185,300 | $39.27 | 5,815 |
| 2026-08-06 | $39.68 | $98.28 | 216,900 | $38.82 | 5,540 |
| 2026-08-05 | $38.74 | $95.96 | 280,700 | $39.31 | 11,586 |
| 2026-08-04 | $37.39 | $92.61 | 151,200 | $36.46 | 4,747 |
| 2026-08-03 | $36.43 | $90.23 | 87,500 | $36.51 | 3,564 |
| 2026-07-31 | $35.74 | $88.53 | 81,700 | $34.96 | 2,469 |
| 2026-07-30 | $35.21 | $87.21 | 162,000 | $35.76 | 8,235 |
| 2026-07-29 | $35.98 | $89.12 | 113,400 | $35.87 | 3,416 |
| 2026-07-28 | $36.37 | $90.09 | 101,800 | $36.00 | 5,028 |
| 2026-07-27 | $35.62 | $88.23 | 91,500 | $35.73 | 6,461 |
| 2026-07-24 | $35.12 | $86.99 | 85,900 | $34.67 | 6,516 |
| 2026-07-23 | $34.53 | $85.53 | 111,000 | $34.73 | 2,446 |
| 2026-07-22 | $34.78 | $86.15 | 58,500 | $34.35 | 1,651 |
| 2026-07-21 | $34.54 | $85.55 | 80,400 | $34.34 | 1,190 |
| 2026-07-20 | $34.23 | $84.79 | 89,800 | $34.54 | 5,604 |
| 2026-07-17 | $34.45 | $85.33 | 107,600 | — | — |
| 2026-07-16 | $34.98 | $86.64 | 94,300 | — | — |
| 2026-07-15 | $33.64 | $83.32 | 136,000 | — | — |
| 2026-07-14 | $33.68 | $83.42 | 171,100 | — | — |
| 2026-07-13 | $33.73 | $83.55 | 83,600 | — | — |
| 2026-07-10 | $33.46 | $82.88 | 93,700 | — | — |
| 2026-07-09 | $32.77 | $81.17 | 73,900 | — | — |
| 2026-07-08 | $32.69 | $80.97 | 117,000 | — | — |
| 2026-07-07 | $32.86 | $81.39 | 88,900 | — | — |
| 2026-07-06 | $33.08 | $81.94 | 73,400 | — | — |
| 2026-07-02 | $33.21 | $82.26 | 107,800 | — | — |
| 2026-07-01 | $33.20 | $82.23 | 153,400 | — | — |
| 2026-06-30 | $33.46 | $82.88 | 162,700 | — | — |
| 2026-06-29 | $33.86 | $83.87 | 190,100 | — | — |
| 2026-06-26 | $35.14 | $87.04 | 810,800 | — | — |
| 2026-06-25 | $34.34 | $85.06 | 89,000 | — | — |
| 2026-06-24 | $33.39 | $82.70 | 120,400 | — | — |
| 2026-06-23 | $33.19 | $82.21 | 208,400 | — | — |
| 2026-06-22 | $32.80 | $81.24 | 99,100 | — | — |
| 2026-06-18 | $32.91 | $81.52 | 332,700 | — | — |
| 2026-06-17 | $31.87 | $78.94 | 80,800 | — | — |
| 2026-06-16 | $32.23 | $79.83 | 81,400 | — | — |
| 2026-06-15 | $31.76 | $78.67 | 67,900 | — | — |
| 2026-06-12 | $31.84 | $78.87 | 83,200 | — | — |
| 2026-06-11 | $31.72 | $78.57 | 63,600 | — | — |
| 2026-06-10 | $31.60 | $78.27 | 66,600 | — | — |
| 2026-06-09 | $31.48 | $77.97 | 70,400 | — | — |
| 2026-06-08 | $30.73 | $76.12 | 52,500 | — | — |
| 2026-06-05 | $30.79 | $76.26 | 58,200 | — | — |
| 2026-06-04 | $30.57 | $75.72 | 61,000 | — | — |
| 2026-06-03 | $30.40 | $75.30 | 76,300 | — | — |
| 2026-06-02 | $30.61 | $75.82 | 56,500 | — | — |
| 2026-06-01 | $30.49 | $75.52 | 86,000 | — | — |
| 2026-05-29 | $30.40 | $75.30 | 97,500 | — | — |
| 2026-05-28 | $30.40 | $75.30 | 76,200 | — | — |
| 2026-05-27 | $30.13 | $74.63 | 86,200 | — | — |
| 2026-05-26 | $29.92 | $74.11 | 131,300 | — | — |
| 2026-05-22 | $29.74 | $73.66 | 114,600 | — | — |
| 2026-05-21 | $29.10 | $72.08 | 156,200 | — | — |
| 2026-05-20 | $29.38 | $72.77 | 125,600 | — | — |
| 2026-05-19 | $28.64 | $70.94 | 114,200 | — | — |
| 2026-05-18 | $28.43 | $70.42 | 135,500 | — | — |
| 2026-05-15 | $28.99 | $71.11 | 153,500 | — | — |
| 2026-05-14 | $28.91 | $70.92 | 126,500 | — | — |
| 2026-05-13 | $28.59 | $70.13 | 142,400 | — | — |
| 2026-05-12 | $29.10 | $71.38 | 157,700 | — | — |
| 2026-05-11 | $28.71 | $70.43 | 107,800 | — | — |
| 2026-05-08 | $29.24 | $71.73 | 99,600 | — | — |
| 2026-05-07 | $30.22 | $74.13 | 112,200 | — | — |
| 2026-05-06 | $29.75 | $72.98 | 181,200 | — | — |
| 2026-05-05 | $32.84 | $80.56 | 61,600 | — | — |
| 2026-05-04 | $32.93 | $80.78 | 102,300 | — | — |
| 2026-05-01 | $33.03 | $81.02 | 125,800 | — | — |
| 2026-04-30 | $33.11 | $81.22 | 53,000 | — | — |
| 2026-04-29 | $32.59 | $79.94 | 72,200 | — | — |
| 2026-04-28 | $34.03 | $83.48 | 53,900 | — | — |
| 2026-04-27 | $34.06 | $83.55 | 54,200 | — | — |
| 2026-04-24 | $33.82 | $82.96 | 58,400 | — | — |
| 2026-04-23 | $33.76 | $82.81 | 76,100 | — | — |
| 2026-04-22 | $33.04 | $81.05 | 56,100 | — | — |
| 2026-04-21 | $33.68 | $82.62 | 68,700 | — | — |
| 2026-04-20 | $33.57 | $82.35 | 86,900 | — | — |
| 2026-04-17 | $33.55 | $82.30 | 65,700 | — | — |
| 2026-04-16 | $32.41 | $79.50 | 89,200 | — | — |
| 2026-04-15 | $32.79 | $80.43 | 72,900 | — | — |
| 2026-04-14 | $33.29 | $81.66 | 75,500 | — | — |
| 2026-04-13 | $33.50 | $82.18 | 65,300 | — | — |
| 2026-04-10 | $33.33 | $81.76 | 79,500 | — | — |
| 2026-04-09 | $33.79 | $82.89 | 54,000 | — | — |
| 2026-04-08 | $33.13 | $81.27 | 122,700 | — | — |
| 2026-04-07 | $31.56 | $77.42 | 90,400 | — | — |
| 2026-04-06 | $31.60 | $77.52 | 52,400 | — | — |
| 2026-04-02 | $31.37 | $76.95 | 72,100 | — | — |
| 2026-04-01 | $31.71 | $77.78 | 65,500 | — | — |
| 2026-03-31 | $31.52 | $77.32 | 71,100 | — | — |
| 2026-03-30 | $30.84 | $75.65 | 73,000 | — | — |
| 2026-03-27 | $31.09 | $76.26 | 74,800 | — | — |
| 2026-03-26 | $31.29 | $76.75 | 68,200 | — | — |
| 2026-03-25 | $31.88 | $78.20 | 64,300 | — | — |
| 2026-03-24 | $31.65 | $77.64 | 90,400 | — | — |
| 2026-03-23 | $31.23 | $76.61 | 112,600 | — | — |
| 2026-03-20 | $30.29 | $74.30 | 176,000 | — | — |
| 2026-03-19 | $30.41 | $74.60 | 211,000 | — | — |
| 2026-03-18 | $30.00 | $73.59 | 85,800 | — | — |
| 2026-03-17 | $30.49 | $74.79 | 87,900 | — | — |
| 2026-03-16 | $30.97 | $75.97 | 122,700 | — | — |
| 2026-03-13 | $30.67 | $75.23 | 96,300 | — | — |
| 2026-03-12 | $30.85 | $75.68 | 166,600 | — | — |
| 2026-03-11 | $31.69 | $77.74 | 121,000 | — | — |
| 2026-03-10 | $31.53 | $77.34 | 100,100 | — | — |
| 2026-03-09 | $31.72 | $77.81 | 128,400 | — | — |
| 2026-03-06 | $31.94 | $77.66 | 123,900 | — | — |
| 2026-03-05 | $32.77 | $79.68 | 137,300 | — | — |
| 2026-03-04 | $33.27 | $80.90 | 106,600 | — | — |
| 2026-03-03 | $33.20 | $80.73 | 132,700 | — | — |
| 2026-03-02 | $33.69 | $81.92 | 134,700 | — | — |
| 2026-02-27 | $32.98 | $80.19 | 113,100 | — | — |
| 2026-02-26 | $33.26 | $80.87 | 154,400 | — | — |
| 2026-02-25 | $33.22 | $80.77 | 191,600 | — | — |
| 2026-02-24 | $30.93 | $75.21 | 93,900 | — | — |
| 2026-02-23 | $30.92 | $75.18 | 95,200 | — | — |
| 2026-02-20 | $32.01 | $77.83 | 160,500 | — | — |
| 2026-02-19 | $31.89 | $77.54 | 95,900 | — | — |
| 2026-02-18 | $31.49 | $76.57 | 113,500 | — | — |
| 2026-02-17 | $31.80 | $77.32 | 85,500 | — | — |
| 2026-02-13 | $32.17 | $78.22 | 51,900 | — | — |
| 2026-02-12 | $31.99 | $77.78 | 78,500 | — | — |
| 2026-02-11 | $32.93 | $80.07 | 91,000 | — | — |
| 2026-02-10 | $32.84 | $79.85 | 61,900 | — | — |
| 2026-02-09 | $32.48 | $78.98 | 64,000 | — | — |
| 2026-02-06 | $32.68 | $79.46 | 118,500 | — | — |
| 2026-02-05 | $32.20 | $78.29 | 93,800 | — | — |
| 2026-02-04 | $32.60 | $79.27 | 69,600 | — | — |
| 2026-02-03 | $31.84 | $77.42 | 82,900 | — | — |
| 2026-02-02 | $31.40 | $76.35 | 100,800 | — | — |
| 2026-01-30 | $30.56 | $74.31 | 121,500 | — | — |
| 2026-01-29 | $30.57 | $74.33 | 72,300 | — | — |
| 2026-01-28 | $30.03 | $73.02 | 74,300 | — | — |
| 2026-01-27 | $30.26 | $73.58 | 102,900 | — | — |
| 2026-01-26 | $30.31 | $73.70 | 60,400 | — | — |
| 2026-01-23 | $30.60 | $74.40 | 64,800 | — | — |
| 2026-01-22 | $31.39 | $76.32 | 82,700 | — | — |
| 2026-01-21 | $31.44 | $76.45 | 245,400 | — | — |
| 2026-01-20 | $30.87 | $75.06 | 51,400 | — | — |
| 2026-01-16 | $31.40 | $76.35 | 97,600 | — | — |
| 2026-01-15 | $31.65 | $76.96 | 81,300 | — | — |
| 2026-01-14 | $31.31 | $76.13 | 81,800 | — | — |
| 2026-01-13 | $31.24 | $75.96 | 56,800 | — | — |
| 2026-01-12 | $31.05 | $75.50 | 42,400 | — | — |
| 2026-01-09 | $30.85 | $75.01 | 69,100 | — | — |
| 2026-01-08 | $30.89 | $75.11 | 98,600 | — | — |
| 2026-01-07 | $30.00 | $72.95 | 60,900 | — | — |
| 2026-01-06 | $30.20 | $73.43 | 88,100 | — | — |
| 2026-01-05 | $30.15 | $73.31 | 89,300 | — | — |
| 2026-01-02 | $29.42 | $71.53 | 73,800 | — | — |