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
- 1994-10-06 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 | — | — | — | $35.86 | 143,316 |
| 2026-09-03 | — | — | — | $36.58 | 102,405 |
| 2026-09-02 | — | — | — | $35.23 | 117,219 |
| 2026-09-01 | — | — | — | $36.15 | 63,685 |
| 2026-08-31 | — | — | — | $36.32 | 55,705 |
| 2026-08-28 | — | — | — | $36.26 | 85,708 |
| 2026-08-27 | $36.30 | $84.00 | 1,703,400 | $35.99 | 107,430 |
| 2026-08-26 | $35.34 | $81.78 | 2,072,500 | $35.50 | 109,299 |
| 2026-08-25 | $35.88 | $83.03 | 1,427,400 | $35.52 | 77,345 |
| 2026-08-24 | $36.39 | $84.21 | 1,506,000 | $35.72 | 104,168 |
| 2026-08-21 | $35.91 | $83.10 | 2,123,100 | $35.48 | 109,772 |
| 2026-08-20 | $35.38 | $81.87 | 2,210,100 | $35.29 | 230,897 |
| 2026-08-19 | $35.10 | $81.22 | 2,307,700 | $34.15 | 222,571 |
| 2026-08-18 | $34.51 | $79.86 | 1,276,700 | $34.31 | 112,213 |
| 2026-08-17 | $33.56 | $77.66 | 1,687,400 | $34.06 | 130,214 |
| 2026-08-14 | $34.43 | $79.67 | 2,296,700 | $35.46 | 145,171 |
| 2026-08-13 | $34.67 | $80.23 | 2,418,200 | $34.36 | 215,819 |
| 2026-08-12 | $34.55 | $79.95 | 2,077,300 | $34.59 | 138,842 |
| 2026-08-11 | $35.37 | $81.85 | 1,452,800 | $35.43 | 114,243 |
| 2026-08-10 | $35.62 | $82.42 | 1,720,700 | $35.26 | 199,865 |
| 2026-08-07 | $35.52 | $82.19 | 1,731,100 | $35.39 | 136,065 |
| 2026-08-06 | $35.75 | $82.08 | 3,087,500 | $35.84 | 233,619 |
| 2026-08-05 | $36.61 | $84.05 | 2,430,100 | $37.44 | 198,419 |
| 2026-08-04 | $36.80 | $84.49 | 3,002,100 | $36.00 | 195,406 |
| 2026-08-03 | $36.16 | $83.02 | 4,420,600 | $36.14 | 299,213 |
| 2026-07-31 | $35.42 | $81.32 | 4,353,300 | $35.32 | 391,603 |
| 2026-07-30 | $36.61 | $84.05 | 3,913,900 | $37.00 | 435,051 |
| 2026-07-29 | $38.23 | $87.77 | 2,773,600 | $38.08 | 251,635 |
| 2026-07-28 | $37.76 | $86.69 | 2,892,200 | $36.83 | 256,210 |
| 2026-07-27 | $35.65 | $81.85 | 3,700,300 | $35.94 | 274,753 |
| 2026-07-24 | $34.41 | $79.00 | 3,287,300 | $33.67 | 243,291 |
| 2026-07-23 | $32.86 | $75.44 | 3,388,800 | $33.49 | 231,467 |
| 2026-07-22 | $32.74 | $75.17 | 2,198,100 | $33.62 | 211,973 |
| 2026-07-21 | $32.73 | $75.15 | 2,069,400 | $32.97 | 176,484 |
| 2026-07-20 | $34.10 | $78.29 | 2,982,400 | $33.75 | 272,094 |
| 2026-07-17 | $33.70 | $77.37 | 2,683,800 | — | — |
| 2026-07-16 | $34.02 | $78.11 | 1,981,400 | — | — |
| 2026-07-15 | $33.51 | $76.94 | 2,362,500 | — | — |
| 2026-07-14 | $32.65 | $74.96 | 2,043,600 | — | — |
| 2026-07-13 | $33.42 | $76.73 | 4,387,600 | — | — |
| 2026-07-10 | $32.44 | $74.48 | 2,487,600 | — | — |
| 2026-07-09 | $32.07 | $73.63 | 4,303,500 | — | — |
| 2026-07-08 | $32.05 | $73.58 | 2,437,600 | — | — |
| 2026-07-07 | $32.81 | $75.33 | 2,392,100 | — | — |
| 2026-07-06 | $32.27 | $74.09 | 2,765,100 | — | — |
| 2026-07-02 | $31.93 | $73.31 | 4,145,200 | — | — |
| 2026-07-01 | $31.38 | $72.05 | 3,532,500 | — | — |
| 2026-06-30 | $31.67 | $72.71 | 2,282,600 | — | — |
| 2026-06-29 | $31.29 | $71.84 | 2,178,500 | — | — |
| 2026-06-26 | $31.34 | $71.95 | 3,080,600 | — | — |
| 2026-06-25 | $30.92 | $70.99 | 3,509,000 | — | — |
| 2026-06-24 | $31.15 | $71.52 | 2,629,500 | — | — |
| 2026-06-23 | $31.21 | $71.66 | 2,961,600 | — | — |
| 2026-06-22 | $30.83 | $70.78 | 2,314,200 | — | — |
| 2026-06-18 | $31.18 | $71.59 | 2,296,500 | — | — |
| 2026-06-17 | $32.01 | $73.49 | 2,616,800 | — | — |
| 2026-06-16 | $32.80 | $75.31 | 2,436,300 | — | — |
| 2026-06-15 | $32.84 | $75.40 | 2,804,700 | — | — |
| 2026-06-12 | $33.74 | $77.46 | 2,178,600 | — | — |
| 2026-06-11 | $33.11 | $76.02 | 3,143,100 | — | — |
| 2026-06-10 | $33.98 | $78.02 | 2,630,600 | — | — |
| 2026-06-09 | $34.94 | $80.22 | 2,043,300 | — | — |
| 2026-06-08 | $34.52 | $79.26 | 2,468,800 | — | — |
| 2026-06-05 | $35.15 | $80.70 | 2,262,500 | — | — |
| 2026-06-04 | $34.46 | $79.12 | 3,249,900 | — | — |
| 2026-06-03 | $32.90 | $75.54 | 1,972,100 | — | — |
| 2026-06-02 | $33.38 | $76.64 | 2,936,000 | — | — |
| 2026-06-01 | $34.60 | $79.44 | 3,071,100 | — | — |
| 2026-05-29 | $32.79 | $75.28 | 3,758,300 | — | — |
| 2026-05-28 | $33.10 | $76.00 | 3,034,400 | — | — |
| 2026-05-27 | $32.85 | $75.42 | 4,053,100 | — | — |
| 2026-05-26 | $32.90 | $75.54 | 2,177,200 | — | — |
| 2026-05-22 | $33.01 | $75.79 | 1,705,000 | — | — |
| 2026-05-21 | $33.34 | $76.55 | 1,502,900 | — | — |
| 2026-05-20 | $33.60 | $77.14 | 2,280,200 | — | — |
| 2026-05-19 | $33.58 | $77.10 | 2,602,200 | — | — |
| 2026-05-18 | $33.96 | $77.97 | 2,498,400 | — | — |
| 2026-05-15 | $32.40 | $74.39 | 2,066,600 | — | — |
| 2026-05-14 | $31.46 | $72.23 | 2,765,000 | — | — |
| 2026-05-13 | $31.62 | $72.60 | 2,947,700 | — | — |
| 2026-05-12 | $32.77 | $75.24 | 3,554,600 | — | — |
| 2026-05-11 | $33.27 | $76.39 | 1,882,900 | — | — |
| 2026-05-08 | $33.58 | $77.10 | 2,007,500 | — | — |
| 2026-05-07 | $34.16 | $76.92 | 3,150,300 | — | — |
| 2026-05-06 | $35.75 | $80.50 | 2,520,700 | — | — |
| 2026-05-05 | $36.16 | $81.43 | 3,173,300 | — | — |
| 2026-05-04 | $36.36 | $81.88 | 1,485,600 | — | — |
| 2026-05-01 | $36.35 | $81.85 | 1,525,300 | — | — |
| 2026-04-30 | $36.59 | $82.39 | 3,106,200 | — | — |
| 2026-04-29 | $35.80 | $80.62 | 2,006,700 | — | — |
| 2026-04-28 | $36.01 | $81.09 | 2,080,600 | — | — |
| 2026-04-27 | $36.39 | $81.94 | 2,177,500 | — | — |
| 2026-04-24 | $36.53 | $82.26 | 2,822,200 | — | — |
| 2026-04-23 | $36.13 | $81.36 | 3,955,100 | — | — |
| 2026-04-22 | $36.27 | $81.67 | 3,772,700 | — | — |
| 2026-04-21 | $37.07 | $83.48 | 2,857,000 | — | — |
| 2026-04-20 | $36.74 | $82.73 | 1,651,400 | — | — |
| 2026-04-17 | $36.68 | $82.60 | 3,148,400 | — | — |
| 2026-04-16 | $36.21 | $81.54 | 2,655,300 | — | — |
| 2026-04-15 | $35.68 | $80.35 | 3,224,300 | — | — |
| 2026-04-14 | $34.71 | $78.16 | 1,860,500 | — | — |
| 2026-04-13 | $34.25 | $77.13 | 2,769,200 | — | — |
| 2026-04-10 | $33.30 | $74.99 | 3,012,500 | — | — |
| 2026-04-09 | $33.34 | $75.08 | 3,064,200 | — | — |
| 2026-04-08 | $33.93 | $76.41 | 2,466,100 | — | — |
| 2026-04-07 | $33.36 | $75.12 | 2,784,200 | — | — |
| 2026-04-06 | $33.61 | $75.68 | 1,422,600 | — | — |
| 2026-04-02 | $33.59 | $75.64 | 2,839,300 | — | — |
| 2026-04-01 | $33.23 | $74.83 | 2,926,200 | — | — |
| 2026-03-31 | $33.15 | $74.65 | 3,081,100 | — | — |
| 2026-03-30 | $32.75 | $73.75 | 3,177,200 | — | — |
| 2026-03-27 | $31.97 | $71.99 | 2,977,500 | — | — |
| 2026-03-26 | $32.07 | $72.22 | 4,225,900 | — | — |
| 2026-03-25 | $32.47 | $73.12 | 4,104,300 | — | — |
| 2026-03-24 | $32.46 | $73.09 | 4,813,300 | — | — |
| 2026-03-23 | $33.81 | $76.13 | 5,052,200 | — | — |
| 2026-03-20 | $33.36 | $75.12 | 3,842,900 | — | — |
| 2026-03-19 | $33.82 | $76.16 | 3,224,700 | — | — |
| 2026-03-18 | $33.86 | $76.25 | 5,362,000 | — | — |
| 2026-03-17 | $34.29 | $77.22 | 8,221,900 | — | — |
| 2026-03-16 | $34.47 | $77.62 | 2,301,000 | — | — |
| 2026-03-13 | $34.14 | $76.88 | 2,475,000 | — | — |
| 2026-03-12 | $34.18 | $76.97 | 2,970,500 | — | — |
| 2026-03-11 | $34.76 | $78.27 | 3,032,900 | — | — |
| 2026-03-10 | $35.19 | $79.24 | 3,978,200 | — | — |
| 2026-03-09 | $35.68 | $80.35 | 3,696,800 | — | — |
| 2026-03-06 | $35.68 | $80.35 | 3,347,300 | — | — |
| 2026-03-05 | $35.18 | $79.22 | 3,461,300 | — | — |
| 2026-03-04 | $34.18 | $76.97 | 3,461,500 | — | — |
| 2026-03-03 | $34.94 | $78.68 | 4,254,700 | — | — |
| 2026-03-02 | $34.68 | $78.09 | 3,422,500 | — | — |
| 2026-02-27 | $34.79 | $78.34 | 4,941,600 | — | — |
| 2026-02-26 | $34.06 | $76.70 | 11,391,900 | — | — |
| 2026-02-25 | $32.69 | $73.61 | 5,672,800 | — | — |
| 2026-02-24 | $31.22 | $70.30 | 10,007,200 | — | — |
| 2026-02-23 | $30.50 | $68.68 | 3,927,100 | — | — |
| 2026-02-20 | $31.46 | $70.84 | 3,068,900 | — | — |
| 2026-02-19 | $30.99 | $69.78 | 6,323,500 | — | — |
| 2026-02-18 | $30.55 | $68.79 | 3,263,300 | — | — |
| 2026-02-17 | $30.45 | $68.57 | 4,648,700 | — | — |
| 2026-02-13 | $31.06 | $69.94 | 8,402,800 | — | — |
| 2026-02-12 | $28.81 | $64.88 | 8,034,200 | — | — |
| 2026-02-11 | $27.73 | $62.44 | 4,423,400 | — | — |
| 2026-02-10 | $29.29 | $65.96 | 3,942,700 | — | — |
| 2026-02-09 | $29.48 | $66.38 | 4,014,500 | — | — |
| 2026-02-06 | $29.38 | $66.16 | 4,854,900 | — | — |
| 2026-02-05 | $30.09 | $67.76 | 10,650,300 | — | — |
| 2026-02-04 | $29.78 | $67.06 | 7,426,400 | — | — |
| 2026-02-03 | $30.51 | $68.70 | 8,406,600 | — | — |
| 2026-02-02 | $35.53 | $80.01 | 2,399,400 | — | — |
| 2026-01-30 | $35.80 | $80.62 | 3,475,100 | — | — |
| 2026-01-29 | $36.17 | $81.45 | 5,475,900 | — | — |
| 2026-01-28 | $37.38 | $84.17 | 3,919,900 | — | — |
| 2026-01-27 | $38.36 | $86.38 | 3,944,500 | — | — |
| 2026-01-26 | $39.51 | $88.97 | 2,088,600 | — | — |
| 2026-01-23 | $39.90 | $89.85 | 2,173,600 | — | — |
| 2026-01-22 | $39.84 | $89.71 | 3,067,700 | — | — |
| 2026-01-21 | $40.32 | $90.79 | 2,485,700 | — | — |
| 2026-01-20 | $40.29 | $90.73 | 8,638,400 | — | — |
| 2026-01-16 | $41.63 | $93.74 | 1,361,400 | — | — |
| 2026-01-15 | $41.85 | $94.24 | 2,015,000 | — | — |
| 2026-01-14 | $41.92 | $94.40 | 1,755,700 | — | — |
| 2026-01-13 | $42.19 | $95.01 | 1,555,900 | — | — |
| 2026-01-12 | $42.77 | $96.31 | 3,573,500 | — | — |
| 2026-01-09 | $43.14 | $97.14 | 2,871,600 | — | — |
| 2026-01-08 | $42.35 | $95.37 | 2,723,100 | — | — |
| 2026-01-07 | $42.18 | $94.98 | 2,581,800 | — | — |
| 2026-01-06 | $41.68 | $93.86 | 1,748,300 | — | — |
| 2026-01-05 | $42.11 | $94.83 | 2,758,700 | — | — |
| 2026-01-02 | $39.80 | $89.62 | 2,550,400 | — | — |