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
- 1995-08-25 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 | — | — | — | $32.39 | 200,192 |
| 2026-09-03 | — | — | — | $32.24 | 275,300 |
| 2026-09-02 | — | — | — | $32.09 | 258,694 |
| 2026-09-01 | — | — | — | $32.11 | 299,847 |
| 2026-08-31 | — | — | — | $32.80 | 151,814 |
| 2026-08-28 | — | — | — | $33.51 | 198,155 |
| 2026-08-27 | $33.31 | $82.49 | 2,628,800 | $32.88 | 155,393 |
| 2026-08-26 | $32.98 | $81.67 | 3,622,100 | $32.64 | 265,344 |
| 2026-08-25 | $32.72 | $81.03 | 2,917,200 | $32.64 | 197,459 |
| 2026-08-24 | $32.45 | $80.36 | 2,803,400 | $32.06 | 205,053 |
| 2026-08-21 | $32.02 | $79.30 | 3,094,600 | $32.02 | 178,087 |
| 2026-08-20 | $31.36 | $77.66 | 4,467,500 | $32.26 | 304,811 |
| 2026-08-19 | $32.21 | $79.77 | 3,267,500 | $32.66 | 242,304 |
| 2026-08-18 | $32.38 | $80.19 | 4,061,100 | $32.18 | 257,257 |
| 2026-08-17 | $32.57 | $80.66 | 4,047,800 | $32.48 | 229,252 |
| 2026-08-14 | $32.55 | $80.61 | 4,434,200 | $31.89 | 354,373 |
| 2026-08-13 | $32.36 | $79.61 | 3,746,500 | $31.65 | 242,133 |
| 2026-08-12 | $31.54 | $77.59 | 6,381,500 | $31.72 | 255,676 |
| 2026-08-11 | $31.36 | $77.15 | 3,474,600 | $31.66 | 227,837 |
| 2026-08-10 | $31.74 | $78.08 | 4,184,700 | $31.39 | 280,441 |
| 2026-08-07 | $31.58 | $77.69 | 4,619,400 | $31.81 | 282,900 |
| 2026-08-06 | $31.69 | $77.96 | 5,207,700 | $31.99 | 378,434 |
| 2026-08-05 | $32.01 | $78.75 | 6,861,900 | $31.97 | 404,649 |
| 2026-08-04 | $32.00 | $78.72 | 5,865,700 | $31.36 | 456,993 |
| 2026-08-03 | $30.91 | $76.04 | 4,767,300 | $29.80 | 405,440 |
| 2026-07-31 | $29.60 | $72.82 | 4,722,900 | $29.73 | 396,350 |
| 2026-07-30 | $29.42 | $72.37 | 4,394,300 | $28.49 | 346,595 |
| 2026-07-29 | $28.07 | $69.05 | 6,412,800 | $28.89 | 475,373 |
| 2026-07-28 | $29.43 | $72.40 | 8,538,400 | $30.00 | 712,813 |
| 2026-07-27 | $30.11 | $74.07 | 7,346,200 | $30.41 | 614,504 |
| 2026-07-24 | $29.93 | $73.63 | 3,335,800 | $29.95 | 249,660 |
| 2026-07-23 | $29.80 | $73.31 | 3,558,100 | $30.25 | 346,450 |
| 2026-07-22 | $30.50 | $75.03 | 5,695,800 | $29.95 | 618,042 |
| 2026-07-21 | $30.10 | $74.05 | 4,380,700 | $29.84 | 287,298 |
| 2026-07-20 | $29.66 | $72.96 | 4,647,100 | $29.73 | 408,807 |
| 2026-07-17 | $29.63 | $72.89 | 5,798,600 | — | — |
| 2026-07-16 | $30.30 | $74.54 | 4,669,200 | — | — |
| 2026-07-15 | $30.30 | $74.54 | 6,265,000 | — | — |
| 2026-07-14 | $28.73 | $70.68 | 4,108,500 | — | — |
| 2026-07-13 | $28.40 | $69.86 | 4,766,200 | — | — |
| 2026-07-10 | $28.98 | $71.29 | 3,991,900 | — | — |
| 2026-07-09 | $28.61 | $70.38 | 4,557,100 | — | — |
| 2026-07-08 | $27.03 | $66.49 | 6,745,500 | — | — |
| 2026-07-07 | $27.40 | $67.40 | 4,009,600 | — | — |
| 2026-07-06 | $27.83 | $68.46 | 2,860,300 | — | — |
| 2026-07-02 | $27.01 | $66.45 | 3,173,000 | — | — |
| 2026-07-01 | $26.83 | $66.00 | 5,218,500 | — | — |
| 2026-06-30 | $26.39 | $64.92 | 5,008,600 | — | — |
| 2026-06-29 | $26.30 | $64.70 | 4,146,600 | — | — |
| 2026-06-26 | $26.16 | $64.35 | 6,440,600 | — | — |
| 2026-06-25 | $25.87 | $63.64 | 3,990,000 | — | — |
| 2026-06-24 | $25.97 | $63.89 | 8,747,200 | — | — |
| 2026-06-23 | $27.02 | $66.47 | 11,272,800 | — | — |
| 2026-06-22 | $28.78 | $70.80 | 3,656,600 | — | — |
| 2026-06-18 | $28.14 | $69.23 | 11,867,800 | — | — |
| 2026-06-17 | $28.79 | $70.82 | 5,777,000 | — | — |
| 2026-06-16 | $29.20 | $71.83 | 2,901,100 | — | — |
| 2026-06-15 | $29.10 | $71.59 | 3,339,800 | — | — |
| 2026-06-12 | $28.92 | $71.14 | 3,024,800 | — | — |
| 2026-06-11 | $28.29 | $69.59 | 5,253,300 | — | — |
| 2026-06-10 | $27.46 | $67.55 | 4,625,900 | — | — |
| 2026-06-09 | $27.91 | $68.66 | 6,131,500 | — | — |
| 2026-06-08 | $27.55 | $67.77 | 6,029,700 | — | — |
| 2026-06-05 | $27.35 | $67.28 | 6,776,500 | — | — |
| 2026-06-04 | $28.17 | $69.30 | 2,924,800 | — | — |
| 2026-06-03 | $26.94 | $66.27 | 3,928,500 | — | — |
| 2026-06-02 | $27.58 | $67.85 | 8,322,900 | — | — |
| 2026-06-01 | $27.62 | $67.95 | 8,460,600 | — | — |
| 2026-05-29 | $28.46 | $70.01 | 7,973,000 | — | — |
| 2026-05-28 | $28.06 | $69.03 | 4,700,500 | — | — |
| 2026-05-27 | $27.61 | $67.92 | 2,264,700 | — | — |
| 2026-05-26 | $27.69 | $68.12 | 2,666,500 | — | — |
| 2026-05-22 | $27.05 | $66.54 | 2,603,600 | — | — |
| 2026-05-21 | $26.98 | $66.37 | 4,385,700 | — | — |
| 2026-05-20 | $26.98 | $66.37 | 4,232,800 | — | — |
| 2026-05-19 | $26.47 | $65.12 | 7,798,400 | — | — |
| 2026-05-18 | $27.39 | $67.38 | 2,694,000 | — | — |
| 2026-05-15 | $27.12 | $66.72 | 4,083,500 | — | — |
| 2026-05-14 | $27.73 | $67.69 | 4,442,900 | — | — |
| 2026-05-13 | $28.09 | $68.57 | 4,838,700 | — | — |
| 2026-05-12 | $28.38 | $69.27 | 5,211,400 | — | — |
| 2026-05-11 | $27.99 | $68.32 | 3,865,500 | — | — |
| 2026-05-08 | $27.59 | $67.35 | 4,883,600 | — | — |
| 2026-05-07 | $26.83 | $65.49 | 4,832,000 | — | — |
| 2026-05-06 | $27.35 | $66.76 | 5,042,600 | — | — |
| 2026-05-05 | $26.83 | $65.49 | 5,289,000 | — | — |
| 2026-05-04 | $26.04 | $63.56 | 3,876,200 | — | — |
| 2026-05-01 | $25.89 | $63.20 | 3,411,500 | — | — |
| 2026-04-30 | $26.21 | $63.98 | 6,222,300 | — | — |
| 2026-04-29 | $25.64 | $62.59 | 7,473,800 | — | — |
| 2026-04-28 | $25.86 | $63.12 | 10,784,800 | — | — |
| 2026-04-27 | $25.48 | $62.20 | 8,888,900 | — | — |
| 2026-04-24 | $25.51 | $62.27 | 6,230,000 | — | — |
| 2026-04-23 | $25.37 | $61.93 | 4,802,800 | — | — |
| 2026-04-22 | $25.56 | $62.39 | 5,449,400 | — | — |
| 2026-04-21 | $24.97 | $60.95 | 4,253,400 | — | — |
| 2026-04-20 | $24.95 | $60.90 | 7,720,100 | — | — |
| 2026-04-17 | $24.81 | $60.56 | 7,682,000 | — | — |
| 2026-04-16 | $24.01 | $58.61 | 8,847,400 | — | — |
| 2026-04-15 | $24.71 | $60.32 | 5,588,100 | — | — |
| 2026-04-14 | $24.72 | $60.34 | 7,077,800 | — | — |
| 2026-04-13 | $24.30 | $59.32 | 4,857,100 | — | — |
| 2026-04-10 | $23.58 | $57.56 | 4,125,500 | — | — |
| 2026-04-09 | $23.57 | $57.53 | 7,506,200 | — | — |
| 2026-04-08 | $24.21 | $59.10 | 6,107,600 | — | — |
| 2026-04-07 | $22.77 | $55.58 | 8,537,100 | — | — |
| 2026-04-06 | $22.88 | $55.85 | 11,084,500 | — | — |
| 2026-04-02 | $24.14 | $58.92 | 3,038,100 | — | — |
| 2026-04-01 | $24.32 | $59.36 | 4,548,800 | — | — |
| 2026-03-31 | $24.29 | $59.29 | 5,626,100 | — | — |
| 2026-03-30 | $23.29 | $56.85 | 3,535,200 | — | — |
| 2026-03-27 | $23.20 | $56.63 | 4,189,900 | — | — |
| 2026-03-26 | $24.10 | $58.83 | 3,892,400 | — | — |
| 2026-03-25 | $24.36 | $59.46 | 3,541,300 | — | — |
| 2026-03-24 | $23.98 | $58.53 | 3,903,000 | — | — |
| 2026-03-23 | $23.77 | $58.02 | 5,747,000 | — | — |
| 2026-03-20 | $23.21 | $56.65 | 9,121,800 | — | — |
| 2026-03-19 | $23.31 | $56.90 | 4,291,800 | — | — |
| 2026-03-18 | $23.42 | $57.17 | 4,190,200 | — | — |
| 2026-03-17 | $23.73 | $57.92 | 3,901,500 | — | — |
| 2026-03-16 | $23.03 | $56.22 | 4,059,800 | — | — |
| 2026-03-13 | $23.00 | $56.14 | 3,877,000 | — | — |
| 2026-03-12 | $22.90 | $55.90 | 5,153,500 | — | — |
| 2026-03-11 | $23.95 | $58.46 | 5,202,500 | — | — |
| 2026-03-10 | $23.97 | $58.51 | 5,181,600 | — | — |
| 2026-03-09 | $23.88 | $58.29 | 6,089,000 | — | — |
| 2026-03-06 | $23.67 | $57.78 | 9,877,500 | — | — |
| 2026-03-05 | $24.73 | $60.36 | 6,165,900 | — | — |
| 2026-03-04 | $25.26 | $61.66 | 6,143,000 | — | — |
| 2026-03-03 | $25.33 | $61.83 | 6,019,300 | — | — |
| 2026-03-02 | $26.13 | $63.78 | 5,117,100 | — | — |
| 2026-02-27 | $26.26 | $64.10 | 5,292,600 | — | — |
| 2026-02-26 | $27.09 | $66.13 | 3,367,400 | — | — |
| 2026-02-25 | $26.78 | $65.37 | 3,264,700 | — | — |
| 2026-02-24 | $26.12 | $63.76 | 4,716,200 | — | — |
| 2026-02-23 | $25.21 | $61.54 | 4,403,600 | — | — |
| 2026-02-20 | $26.47 | $64.61 | 4,738,800 | — | — |
| 2026-02-19 | $26.36 | $64.34 | 2,580,800 | — | — |
| 2026-02-18 | $26.74 | $65.27 | 6,258,500 | — | — |
| 2026-02-17 | $26.40 | $64.44 | 5,475,800 | — | — |
| 2026-02-13 | $26.52 | $64.73 | 3,786,600 | — | — |
| 2026-02-12 | $26.23 | $63.51 | 8,609,900 | — | — |
| 2026-02-11 | $26.44 | $64.02 | 6,034,500 | — | — |
| 2026-02-10 | $27.29 | $66.08 | 6,836,500 | — | — |
| 2026-02-09 | $26.89 | $65.11 | 5,154,200 | — | — |
| 2026-02-06 | $26.82 | $64.94 | 6,239,400 | — | — |
| 2026-02-05 | $25.77 | $62.40 | 8,850,900 | — | — |
| 2026-02-04 | $26.84 | $64.99 | 12,065,900 | — | — |
| 2026-02-03 | $26.53 | $64.24 | 6,849,600 | — | — |
| 2026-02-02 | $27.41 | $66.37 | 6,170,100 | — | — |
| 2026-01-30 | $27.29 | $66.08 | 10,813,300 | — | — |
| 2026-01-29 | $27.72 | $67.12 | 4,984,800 | — | — |
| 2026-01-28 | $27.56 | $66.73 | 8,674,600 | — | — |
| 2026-01-27 | $27.16 | $65.77 | 11,826,100 | — | — |
| 2026-01-26 | $28.63 | $69.33 | 7,044,600 | — | — |
| 2026-01-23 | $28.40 | $68.77 | 4,411,500 | — | — |
| 2026-01-22 | $29.24 | $70.80 | 4,253,000 | — | — |
| 2026-01-21 | $29.17 | $70.63 | 5,205,000 | — | — |
| 2026-01-20 | $27.91 | $67.58 | 6,072,600 | — | — |
| 2026-01-16 | $29.44 | $71.29 | 4,823,400 | — | — |
| 2026-01-15 | $29.39 | $71.17 | 5,061,900 | — | — |
| 2026-01-14 | $28.25 | $68.40 | 9,725,000 | — | — |
| 2026-01-13 | $28.30 | $68.53 | 5,982,200 | — | — |
| 2026-01-12 | $28.76 | $69.64 | 6,473,500 | — | — |
| 2026-01-09 | $28.57 | $69.18 | 5,562,800 | — | — |
| 2026-01-08 | $28.27 | $68.45 | 4,381,600 | — | — |
| 2026-01-07 | $27.69 | $67.05 | 4,161,900 | — | — |
| 2026-01-06 | $28.25 | $68.40 | 6,516,600 | — | — |
| 2026-01-05 | $28.16 | $68.19 | 8,960,200 | — | — |
| 2026-01-02 | $26.94 | $65.23 | 3,294,800 | — | — |