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
- 1994-03-28 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 | — | — | — | $31.96 | 33 |
| 2026-09-03 | — | — | — | $31.99 | 229 |
| 2026-09-02 | — | — | — | $31.88 | 1,717 |
| 2026-09-01 | — | — | — | $31.53 | 411 |
| 2026-08-31 | — | — | — | $31.83 | 171 |
| 2026-08-28 | — | — | — | $31.95 | 203 |
| 2026-08-27 | $31.66 | $93.90 | 12,800 | $31.87 | 407 |
| 2026-08-26 | $31.96 | $94.79 | 9,900 | $32.14 | 611 |
| 2026-08-25 | $32.24 | $95.62 | 3,200 | $31.68 | 155 |
| 2026-08-24 | $31.84 | $94.44 | 7,600 | $32.13 | 623 |
| 2026-08-21 | $32.21 | $95.53 | 7,800 | $32.12 | 123 |
| 2026-08-20 | $32.25 | $95.65 | 3,300 | $32.20 | 16 |
| 2026-08-19 | $32.21 | $95.53 | 9,200 | $31.90 | 190 |
| 2026-08-18 | $32.16 | $95.38 | 5,400 | $32.13 | 508 |
| 2026-08-17 | $31.99 | $94.88 | 9,400 | $32.03 | 410 |
| 2026-08-14 | $32.19 | $95.47 | 11,500 | $32.20 | 473 |
| 2026-08-13 | $32.25 | $95.65 | 19,800 | $32.22 | 625 |
| 2026-08-12 | $32.25 | $95.03 | 14,100 | $32.21 | 1,169 |
| 2026-08-11 | $32.11 | $94.62 | 11,100 | $31.51 | 57 |
| 2026-08-10 | $32.11 | $94.62 | 4,100 | $31.90 | 86 |
| 2026-08-07 | $31.98 | $94.23 | 8,500 | $31.93 | 890 |
| 2026-08-06 | $32.11 | $94.62 | 12,500 | $31.63 | 402 |
| 2026-08-05 | $31.63 | $93.20 | 7,100 | $31.46 | 345 |
| 2026-08-04 | $31.23 | $92.02 | 17,600 | $31.81 | 525 |
| 2026-08-03 | $31.62 | $93.17 | 11,300 | $31.88 | 738 |
| 2026-07-31 | $31.34 | $92.35 | 10,700 | $31.60 | 195 |
| 2026-07-30 | $31.87 | $93.91 | 7,500 | $31.85 | 33 |
| 2026-07-29 | $31.91 | $94.03 | 8,200 | $31.75 | 507 |
| 2026-07-28 | $32.02 | $94.35 | 14,900 | $32.36 | 327 |
| 2026-07-27 | $31.77 | $93.61 | 6,700 | $31.94 | 92 |
| 2026-07-24 | $31.54 | $92.94 | 4,500 | $30.93 | 66 |
| 2026-07-23 | $30.90 | $91.05 | 6,800 | $30.81 | 173 |
| 2026-07-22 | $30.94 | $91.17 | 11,600 | $30.46 | 194 |
| 2026-07-21 | $31.01 | $91.37 | 9,300 | $31.07 | 30 |
| 2026-07-20 | $30.85 | $90.90 | 8,000 | $30.78 | 143 |
| 2026-07-17 | $31.14 | $91.76 | 11,500 | — | — |
| 2026-07-16 | $30.99 | $91.32 | 11,100 | — | — |
| 2026-07-15 | $30.23 | $89.08 | 6,500 | — | — |
| 2026-07-14 | $30.21 | $89.02 | 9,100 | — | — |
| 2026-07-13 | $30.48 | $89.81 | 8,000 | — | — |
| 2026-07-10 | $30.43 | $89.67 | 10,800 | — | — |
| 2026-07-09 | $30.13 | $88.78 | 6,300 | — | — |
| 2026-07-08 | $29.99 | $88.37 | 5,600 | — | — |
| 2026-07-07 | $30.54 | $89.99 | 3,100 | — | — |
| 2026-07-06 | $30.67 | $90.37 | 5,900 | — | — |
| 2026-07-02 | $31.14 | $91.76 | 9,500 | — | — |
| 2026-07-01 | $31.48 | $92.76 | 11,000 | — | — |
| 2026-06-30 | $30.71 | $90.49 | 8,000 | — | — |
| 2026-06-29 | $31.75 | $93.56 | 21,500 | — | — |
| 2026-06-26 | $32.00 | $94.29 | 171,300 | — | — |
| 2026-06-25 | $30.39 | $89.55 | 6,700 | — | — |
| 2026-06-24 | $30.20 | $88.99 | 17,400 | — | — |
| 2026-06-23 | $30.00 | $88.40 | 20,800 | — | — |
| 2026-06-22 | $29.32 | $86.40 | 2,900 | — | — |
| 2026-06-18 | $29.37 | $86.54 | 46,200 | — | — |
| 2026-06-17 | $29.02 | $85.51 | 9,700 | — | — |
| 2026-06-16 | $29.36 | $86.51 | 10,300 | — | — |
| 2026-06-15 | $29.57 | $87.13 | 24,200 | — | — |
| 2026-06-12 | $30.00 | $88.40 | 14,200 | — | — |
| 2026-06-11 | $29.00 | $85.45 | 10,500 | — | — |
| 2026-06-10 | $28.99 | $85.42 | 14,900 | — | — |
| 2026-06-09 | $28.98 | $85.39 | 15,400 | — | — |
| 2026-06-08 | $28.53 | $84.07 | 13,100 | — | — |
| 2026-06-05 | $28.56 | $84.16 | 9,600 | — | — |
| 2026-06-04 | $28.63 | $84.36 | 33,200 | — | — |
| 2026-06-03 | $28.25 | $83.24 | 12,600 | — | — |
| 2026-06-02 | $28.26 | $83.27 | 9,000 | — | — |
| 2026-06-01 | $28.01 | $82.53 | 8,000 | — | — |
| 2026-05-29 | $28.42 | $83.74 | 17,300 | — | — |
| 2026-05-28 | $28.60 | $84.27 | 16,900 | — | — |
| 2026-05-27 | $27.85 | $82.06 | 17,100 | — | — |
| 2026-05-26 | $28.00 | $82.51 | 6,500 | — | — |
| 2026-05-22 | $27.07 | $79.77 | 4,600 | — | — |
| 2026-05-21 | $27.94 | $82.33 | 7,500 | — | — |
| 2026-05-20 | $28.19 | $83.07 | 5,000 | — | — |
| 2026-05-19 | $27.60 | $81.33 | 4,500 | — | — |
| 2026-05-18 | $27.56 | $81.21 | 4,100 | — | — |
| 2026-05-15 | $27.10 | $79.85 | 3,800 | — | — |
| 2026-05-14 | $27.79 | $81.89 | 3,900 | — | — |
| 2026-05-13 | $27.70 | $81.00 | 6,100 | — | — |
| 2026-05-12 | $28.06 | $82.06 | 2,200 | — | — |
| 2026-05-11 | $27.86 | $81.47 | 4,100 | — | — |
| 2026-05-08 | $28.04 | $82.00 | 10,000 | — | — |
| 2026-05-07 | $28.02 | $81.94 | 6,000 | — | — |
| 2026-05-06 | $27.69 | $80.97 | 4,700 | — | — |
| 2026-05-05 | $27.20 | $79.54 | 3,700 | — | — |
| 2026-05-04 | $26.08 | $76.27 | 8,500 | — | — |
| 2026-05-01 | $26.59 | $77.76 | 6,800 | — | — |
| 2026-04-30 | $26.52 | $77.55 | 11,600 | — | — |
| 2026-04-29 | $27.40 | $80.13 | 6,200 | — | — |
| 2026-04-28 | $28.04 | $82.00 | 5,400 | — | — |
| 2026-04-27 | $27.04 | $79.07 | 5,700 | — | — |
| 2026-04-24 | $27.00 | $78.96 | 2,200 | — | — |
| 2026-04-23 | $26.83 | $78.46 | 3,100 | — | — |
| 2026-04-22 | $27.24 | $79.66 | 3,000 | — | — |
| 2026-04-21 | $26.75 | $78.22 | 2,300 | — | — |
| 2026-04-20 | $27.43 | $80.21 | 5,300 | — | — |
| 2026-04-17 | $27.54 | $80.53 | 9,200 | — | — |
| 2026-04-16 | $26.94 | $78.78 | 4,500 | — | — |
| 2026-04-15 | $26.64 | $77.90 | 4,500 | — | — |
| 2026-04-14 | $26.76 | $78.25 | 2,700 | — | — |
| 2026-04-13 | $26.85 | $78.52 | 6,200 | — | — |
| 2026-04-10 | $26.72 | $78.14 | 2,900 | — | — |
| 2026-04-09 | $26.91 | $78.69 | 10,000 | — | — |
| 2026-04-08 | $26.65 | $77.93 | 6,000 | — | — |
| 2026-04-07 | $25.83 | $75.53 | 4,700 | — | — |
| 2026-04-06 | $25.71 | $75.18 | 3,000 | — | — |
| 2026-04-02 | $25.59 | $74.83 | 5,300 | — | — |
| 2026-04-01 | $25.35 | $74.13 | 5,200 | — | — |
| 2026-03-31 | $24.80 | $72.52 | 6,100 | — | — |
| 2026-03-30 | $24.74 | $72.35 | 14,700 | — | — |
| 2026-03-27 | $23.88 | $69.83 | 3,400 | — | — |
| 2026-03-26 | $23.79 | $69.57 | 14,800 | — | — |
| 2026-03-25 | $24.58 | $71.88 | 4,100 | — | — |
| 2026-03-24 | $24.80 | $72.52 | 5,400 | — | — |
| 2026-03-23 | $24.60 | $71.94 | 15,000 | — | — |
| 2026-03-20 | $24.27 | $70.97 | 49,400 | — | — |
| 2026-03-19 | $24.31 | $71.09 | 6,200 | — | — |
| 2026-03-18 | $23.79 | $69.57 | 14,300 | — | — |
| 2026-03-17 | $24.86 | $72.70 | 5,400 | — | — |
| 2026-03-16 | $25.41 | $74.31 | 3,700 | — | — |
| 2026-03-13 | $25.00 | $73.11 | 11,000 | — | — |
| 2026-03-12 | $24.85 | $72.67 | 8,100 | — | — |
| 2026-03-11 | $25.55 | $74.72 | 4,800 | — | — |
| 2026-03-10 | $26.04 | $76.15 | 5,000 | — | — |
| 2026-03-09 | $27.04 | $79.07 | 6,800 | — | — |
| 2026-03-06 | $26.20 | $76.62 | 8,400 | — | — |
| 2026-03-05 | $27.07 | $79.16 | 3,400 | — | — |
| 2026-03-04 | $28.20 | $82.46 | 3,100 | — | — |
| 2026-03-03 | $28.00 | $81.88 | 4,500 | — | — |
| 2026-03-02 | $27.88 | $81.53 | 3,700 | — | — |
| 2026-02-27 | $27.74 | $81.12 | 5,800 | — | — |
| 2026-02-26 | $28.32 | $82.82 | 7,200 | — | — |
| 2026-02-25 | $28.50 | $83.34 | 6,500 | — | — |
| 2026-02-24 | $27.40 | $80.13 | 2,700 | — | — |
| 2026-02-23 | $26.94 | $78.78 | 3,200 | — | — |
| 2026-02-20 | $27.95 | $81.73 | 2,400 | — | — |
| 2026-02-19 | $27.96 | $81.76 | 1,400 | — | — |
| 2026-02-18 | $27.89 | $81.56 | 2,500 | — | — |
| 2026-02-17 | $27.89 | $81.56 | 7,100 | — | — |
| 2026-02-13 | $27.40 | $80.13 | 2,900 | — | — |
| 2026-02-12 | $27.80 | $81.30 | 2,600 | — | — |
| 2026-02-11 | $27.48 | $79.75 | 6,000 | — | — |
| 2026-02-10 | $27.43 | $79.60 | 4,200 | — | — |
| 2026-02-09 | $27.61 | $80.12 | 5,900 | — | — |
| 2026-02-06 | $28.15 | $81.69 | 6,800 | — | — |
| 2026-02-05 | $28.40 | $82.42 | 4,400 | — | — |
| 2026-02-04 | $28.47 | $82.62 | 4,400 | — | — |
| 2026-02-03 | $28.38 | $82.36 | 7,500 | — | — |
| 2026-02-02 | $27.82 | $80.73 | 9,600 | — | — |
| 2026-01-30 | $26.99 | $78.32 | 16,200 | — | — |
| 2026-01-29 | $28.00 | $81.25 | 5,700 | — | — |
| 2026-01-28 | $26.40 | $76.61 | 4,400 | — | — |
| 2026-01-27 | $26.98 | $78.29 | 3,600 | — | — |
| 2026-01-26 | $26.99 | $78.32 | 4,300 | — | — |
| 2026-01-23 | $26.36 | $76.50 | 4,000 | — | — |
| 2026-01-22 | $27.52 | $79.86 | 5,900 | — | — |
| 2026-01-21 | $27.00 | $78.35 | 9,300 | — | — |
| 2026-01-20 | $25.77 | $74.78 | 4,500 | — | — |
| 2026-01-16 | $25.60 | $74.29 | 4,000 | — | — |
| 2026-01-15 | $26.43 | $76.70 | 4,800 | — | — |
| 2026-01-14 | $25.48 | $73.94 | 6,500 | — | — |
| 2026-01-13 | $25.36 | $73.59 | 6,500 | — | — |
| 2026-01-12 | $25.59 | $74.26 | 4,200 | — | — |
| 2026-01-09 | $25.70 | $74.58 | 10,100 | — | — |
| 2026-01-08 | $26.48 | $76.84 | 4,700 | — | — |
| 2026-01-07 | $25.37 | $73.62 | 3,800 | — | — |
| 2026-01-06 | $24.98 | $72.49 | 5,600 | — | — |
| 2026-01-05 | $25.64 | $74.41 | 4,700 | — | — |
| 2026-01-02 | $25.97 | $75.36 | 3,600 | — | — |