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
- 1994-02-18 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 | — | — | — | $40.92 | 2,073 |
| 2026-09-03 | — | — | — | $40.15 | 1,327 |
| 2026-09-02 | — | — | — | $41.75 | 10,963 |
| 2026-09-01 | — | — | — | $42.00 | 10,928 |
| 2026-08-31 | — | — | — | $41.37 | 2,312 |
| 2026-08-28 | — | — | — | $46.62 | 4,265 |
| 2026-08-27 | $47.63 | $54.55 | 411,800 | $46.82 | 3,352 |
| 2026-08-26 | $44.93 | $51.46 | 156,700 | $43.80 | 4,317 |
| 2026-08-25 | $43.29 | $49.58 | 116,700 | $42.35 | 3,280 |
| 2026-08-24 | $41.82 | $47.89 | 155,400 | $42.75 | 4,848 |
| 2026-08-21 | $43.94 | $50.32 | 152,200 | $43.20 | 4,967 |
| 2026-08-20 | $41.40 | $47.41 | 137,600 | $42.86 | 8,478 |
| 2026-08-19 | $43.09 | $49.35 | 240,200 | $45.76 | 5,504 |
| 2026-08-18 | $45.91 | $52.58 | 188,300 | $47.41 | 5,244 |
| 2026-08-17 | $48.65 | $55.72 | 413,000 | $48.14 | 9,911 |
| 2026-08-14 | $49.50 | $56.69 | 621,900 | $45.69 | 10,882 |
| 2026-08-13 | $44.89 | $51.41 | 139,600 | $44.54 | 3,094 |
| 2026-08-12 | $46.59 | $53.36 | 268,100 | $46.95 | 10,364 |
| 2026-08-11 | $45.91 | $52.58 | 102,700 | $43.04 | 3,472 |
| 2026-08-10 | $41.80 | $47.87 | 142,100 | $43.52 | 7,427 |
| 2026-08-07 | $42.09 | $48.20 | 126,500 | $42.58 | 2,127 |
| 2026-08-06 | $41.52 | $47.55 | 141,000 | $43.16 | 7,055 |
| 2026-08-05 | $44.12 | $50.53 | 117,400 | $46.00 | 5,010 |
| 2026-08-04 | $46.55 | $53.31 | 167,500 | $42.50 | 3,995 |
| 2026-08-03 | $41.21 | $47.20 | 112,300 | $38.59 | 2,827 |
| 2026-07-31 | $39.83 | $45.62 | 174,500 | $41.10 | 9,911 |
| 2026-07-30 | $38.48 | $44.07 | 195,700 | $37.36 | 7,745 |
| 2026-07-29 | $34.92 | $39.99 | 423,000 | $39.51 | 12,915 |
| 2026-07-28 | $38.02 | $43.54 | 250,800 | $37.38 | 6,421 |
| 2026-07-27 | $39.38 | $45.10 | 136,400 | $40.69 | 5,082 |
| 2026-07-24 | $39.72 | $45.49 | 119,800 | $41.12 | 3,292 |
| 2026-07-23 | $42.27 | $48.41 | 168,500 | $44.21 | 3,040 |
| 2026-07-22 | $44.28 | $50.71 | 106,600 | $46.25 | 3,368 |
| 2026-07-21 | $46.80 | $53.60 | 98,700 | $46.29 | 2,595 |
| 2026-07-20 | $44.43 | $50.88 | 87,000 | $44.12 | 2,570 |
| 2026-07-17 | $44.06 | $50.46 | 192,600 | — | — |
| 2026-07-16 | $40.07 | $45.89 | 233,200 | — | — |
| 2026-07-15 | $41.40 | $47.41 | 201,400 | — | — |
| 2026-07-14 | $43.13 | $49.39 | 127,600 | — | — |
| 2026-07-13 | $42.67 | $48.87 | 356,900 | — | — |
| 2026-07-10 | $44.17 | $50.59 | 88,700 | — | — |
| 2026-07-09 | $43.90 | $50.28 | 64,400 | — | — |
| 2026-07-08 | $41.61 | $47.65 | 94,700 | — | — |
| 2026-07-07 | $39.57 | $45.32 | 136,200 | — | — |
| 2026-07-06 | $43.57 | $49.90 | 140,900 | — | — |
| 2026-07-02 | $42.59 | $48.78 | 386,800 | — | — |
| 2026-07-01 | $44.18 | $50.60 | 186,200 | — | — |
| 2026-06-30 | $47.94 | $54.90 | 424,500 | — | — |
| 2026-06-29 | $41.93 | $48.02 | 195,800 | — | — |
| 2026-06-26 | $41.10 | $47.07 | 255,100 | — | — |
| 2026-06-25 | $40.48 | $46.36 | 181,100 | — | — |
| 2026-06-24 | $38.98 | $44.64 | 105,900 | — | — |
| 2026-06-23 | $41.20 | $47.18 | 99,500 | — | — |
| 2026-06-22 | $44.96 | $51.49 | 114,800 | — | — |
| 2026-06-18 | $46.95 | $53.77 | 152,600 | — | — |
| 2026-06-17 | $44.53 | $51.00 | 168,500 | — | — |
| 2026-06-16 | $45.41 | $52.01 | 150,300 | — | — |
| 2026-06-15 | $47.90 | $54.86 | 225,700 | — | — |
| 2026-06-12 | $46.45 | $53.20 | 109,300 | — | — |
| 2026-06-11 | $47.66 | $54.58 | 103,600 | — | — |
| 2026-06-10 | $44.77 | $51.27 | 242,500 | — | — |
| 2026-06-09 | $43.43 | $49.74 | 141,100 | — | — |
| 2026-06-08 | $43.32 | $49.61 | 140,900 | — | — |
| 2026-06-05 | $38.05 | $43.58 | 118,100 | — | — |
| 2026-06-04 | $42.98 | $49.22 | 100,700 | — | — |
| 2026-06-03 | $43.98 | $50.37 | 104,300 | — | — |
| 2026-06-02 | $44.71 | $51.20 | 224,700 | — | — |
| 2026-06-01 | $38.49 | $44.08 | 154,700 | — | — |
| 2026-05-29 | $40.30 | $46.15 | 128,400 | — | — |
| 2026-05-28 | $43.76 | $50.12 | 119,300 | — | — |
| 2026-05-27 | $47.06 | $53.90 | 315,500 | — | — |
| 2026-05-26 | $47.53 | $54.43 | 193,300 | — | — |
| 2026-05-22 | $45.33 | $51.91 | 196,700 | — | — |
| 2026-05-21 | $42.76 | $48.97 | 155,700 | — | — |
| 2026-05-20 | $41.61 | $47.65 | 199,800 | — | — |
| 2026-05-19 | $42.57 | $48.75 | 144,400 | — | — |
| 2026-05-18 | $42.87 | $49.10 | 218,300 | — | — |
| 2026-05-15 | $48.08 | $55.06 | 227,500 | — | — |
| 2026-05-14 | $50.98 | $58.38 | 262,100 | — | — |
| 2026-05-13 | $46.93 | $53.75 | 278,500 | — | — |
| 2026-05-12 | $42.42 | $48.58 | 169,000 | — | — |
| 2026-05-11 | $43.18 | $49.45 | 186,500 | — | — |
| 2026-05-08 | $44.87 | $51.39 | 115,600 | — | — |
| 2026-05-07 | $44.25 | $50.68 | 213,100 | — | — |
| 2026-05-06 | $44.19 | $50.61 | 156,900 | — | — |
| 2026-05-05 | $46.28 | $53.00 | 259,700 | — | — |
| 2026-05-04 | $41.44 | $47.46 | 299,400 | — | — |
| 2026-05-01 | $42.21 | $48.34 | 235,600 | — | — |
| 2026-04-30 | $38.75 | $44.38 | 344,000 | — | — |
| 2026-04-29 | $28.13 | $32.22 | 37,600 | — | — |
| 2026-04-28 | $27.54 | $31.54 | 39,100 | — | — |
| 2026-04-27 | $28.90 | $33.10 | 46,700 | — | — |
| 2026-04-24 | $30.57 | $35.01 | 54,700 | — | — |
| 2026-04-23 | $29.46 | $33.74 | 63,200 | — | — |
| 2026-04-22 | $30.69 | $35.15 | 117,300 | — | — |
| 2026-04-21 | $31.65 | $36.25 | 105,800 | — | — |
| 2026-04-20 | $29.60 | $33.90 | 212,000 | — | — |
| 2026-04-17 | $28.70 | $32.87 | 175,700 | — | — |
| 2026-04-16 | $25.13 | $28.78 | 50,100 | — | — |
| 2026-04-15 | $23.73 | $27.18 | 24,100 | — | — |
| 2026-04-14 | $23.17 | $26.54 | 54,800 | — | — |
| 2026-04-13 | $23.31 | $26.70 | 68,300 | — | — |
| 2026-04-10 | $22.06 | $25.26 | 14,400 | — | — |
| 2026-04-09 | $22.00 | $25.20 | 44,900 | — | — |
| 2026-04-08 | $21.97 | $25.16 | 40,000 | — | — |
| 2026-04-07 | $21.88 | $25.06 | 21,900 | — | — |
| 2026-04-06 | $22.34 | $25.58 | 36,500 | — | — |
| 2026-04-02 | $22.18 | $25.40 | 18,700 | — | — |
| 2026-04-01 | $21.30 | $24.39 | 41,900 | — | — |
| 2026-03-31 | $21.10 | $24.16 | 39,000 | — | — |
| 2026-03-30 | $20.12 | $23.04 | 17,200 | — | — |
| 2026-03-27 | $20.79 | $23.81 | 51,100 | — | — |
| 2026-03-26 | $21.29 | $24.38 | 56,400 | — | — |
| 2026-03-25 | $22.60 | $25.88 | 137,900 | — | — |
| 2026-03-24 | $19.90 | $22.79 | 75,000 | — | — |
| 2026-03-23 | $18.80 | $21.53 | 49,300 | — | — |
| 2026-03-20 | $18.14 | $20.77 | 19,200 | — | — |
| 2026-03-19 | $19.09 | $21.86 | 10,600 | — | — |
| 2026-03-18 | $19.10 | $21.87 | 6,600 | — | — |
| 2026-03-17 | $19.45 | $22.27 | 13,200 | — | — |
| 2026-03-16 | $19.30 | $22.10 | 27,000 | — | — |
| 2026-03-13 | $19.05 | $21.82 | 26,800 | — | — |
| 2026-03-12 | $19.10 | $21.87 | 79,500 | — | — |
| 2026-03-11 | $19.25 | $22.05 | 92,700 | — | — |
| 2026-03-10 | $19.47 | $22.30 | 119,600 | — | — |
| 2026-03-09 | $19.05 | $21.82 | 36,000 | — | — |
| 2026-03-06 | $19.04 | $21.81 | 24,100 | — | — |
| 2026-03-05 | $18.88 | $21.62 | 111,200 | — | — |
| 2026-03-04 | $20.30 | $23.25 | 94,800 | — | — |
| 2026-03-03 | $20.15 | $23.08 | 39,300 | — | — |
| 2026-03-02 | $20.50 | $23.48 | 58,300 | — | — |
| 2026-02-27 | $19.70 | $22.56 | 36,900 | — | — |
| 2026-02-26 | $19.27 | $22.07 | 17,700 | — | — |
| 2026-02-25 | $20.25 | $23.19 | 16,200 | — | — |
| 2026-02-24 | $19.84 | $22.72 | 17,900 | — | — |
| 2026-02-23 | $19.51 | $22.34 | 59,100 | — | — |
| 2026-02-20 | $19.78 | $22.65 | 27,000 | — | — |
| 2026-02-19 | $19.45 | $22.27 | 46,100 | — | — |
| 2026-02-18 | $19.75 | $22.62 | 58,100 | — | — |
| 2026-02-17 | $20.24 | $23.18 | 24,000 | — | — |
| 2026-02-13 | $19.51 | $22.34 | 3,700 | — | — |
| 2026-02-12 | $19.13 | $21.91 | 17,500 | — | — |
| 2026-02-11 | $19.40 | $22.22 | 65,500 | — | — |
| 2026-02-10 | $20.74 | $23.75 | 29,000 | — | — |
| 2026-02-09 | $21.01 | $24.06 | 38,600 | — | — |
| 2026-02-06 | $20.52 | $23.50 | 20,700 | — | — |
| 2026-02-05 | $19.49 | $22.32 | 44,800 | — | — |
| 2026-02-04 | $20.79 | $23.81 | 37,800 | — | — |
| 2026-02-03 | $20.55 | $23.53 | 87,200 | — | — |
| 2026-02-02 | $20.20 | $23.13 | 64,000 | — | — |
| 2026-01-30 | $18.11 | $20.74 | 119,000 | — | — |
| 2026-01-29 | $19.37 | $22.18 | 773,700 | — | — |
| 2026-01-28 | $15.06 | $17.25 | 60,400 | — | — |
| 2026-01-27 | $15.86 | $18.16 | 8,800 | — | — |
| 2026-01-26 | $15.88 | $18.19 | 28,800 | — | — |
| 2026-01-23 | $16.72 | $19.15 | 74,400 | — | — |
| 2026-01-22 | $16.30 | $18.67 | 82,600 | — | — |
| 2026-01-21 | $16.07 | $18.40 | 33,400 | — | — |
| 2026-01-20 | $15.35 | $17.58 | 15,000 | — | — |
| 2026-01-16 | $15.58 | $17.84 | 22,400 | — | — |
| 2026-01-15 | $15.68 | $17.96 | 10,100 | — | — |
| 2026-01-14 | $14.90 | $17.06 | 42,900 | — | — |
| 2026-01-13 | $15.35 | $17.58 | 21,200 | — | — |
| 2026-01-12 | $15.09 | $17.28 | 15,700 | — | — |
| 2026-01-09 | $15.14 | $17.34 | 18,300 | — | — |
| 2026-01-08 | $15.03 | $17.21 | 41,300 | — | — |
| 2026-01-07 | $15.21 | $17.42 | 14,900 | — | — |
| 2026-01-06 | $15.20 | $17.41 | 9,800 | — | — |
| 2026-01-05 | $15.16 | $17.36 | 57,800 | — | — |
| 2026-01-02 | $14.21 | $16.27 | 10,000 | — | — |