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
- 1994-09-13 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 | — | — | — | $29.75 | 279,014 |
| 2026-09-03 | — | — | — | $29.95 | 263,322 |
| 2026-09-02 | — | — | — | $29.01 | 693,460 |
| 2026-09-01 | — | — | — | $27.87 | 171,026 |
| 2026-08-31 | — | — | — | $28.47 | 172,609 |
| 2026-08-28 | — | — | — | $28.61 | 164,528 |
| 2026-08-27 | $28.50 | $36.56 | 1,955,400 | $28.38 | 127,938 |
| 2026-08-26 | $28.51 | $36.58 | 3,181,700 | $28.59 | 210,026 |
| 2026-08-25 | $28.73 | $36.86 | 3,149,200 | $28.43 | 240,893 |
| 2026-08-24 | $28.45 | $36.50 | 3,401,700 | $28.59 | 172,235 |
| 2026-08-21 | $28.69 | $36.81 | 2,576,900 | $28.61 | 207,939 |
| 2026-08-20 | $28.39 | $36.42 | 2,623,600 | $28.59 | 279,510 |
| 2026-08-19 | $28.67 | $36.78 | 2,764,300 | $28.90 | 176,299 |
| 2026-08-18 | $28.62 | $36.72 | 3,216,900 | $29.08 | 245,452 |
| 2026-08-17 | $29.13 | $37.37 | 5,326,500 | $28.39 | 336,869 |
| 2026-08-14 | $28.46 | $36.51 | 3,262,400 | $28.20 | 227,427 |
| 2026-08-13 | $27.99 | $35.91 | 3,417,500 | $28.52 | 263,632 |
| 2026-08-12 | $28.44 | $36.49 | 6,193,200 | $28.47 | 271,746 |
| 2026-08-11 | $28.51 | $36.58 | 3,117,600 | $28.75 | 224,404 |
| 2026-08-10 | $28.78 | $36.92 | 4,603,100 | $29.51 | 319,405 |
| 2026-08-07 | $29.91 | $38.03 | 3,778,200 | $29.91 | 261,551 |
| 2026-08-06 | $29.88 | $37.99 | 2,880,300 | $30.77 | 199,310 |
| 2026-08-05 | $30.70 | $39.03 | 4,509,900 | $30.77 | 194,275 |
| 2026-08-04 | $30.75 | $39.09 | 4,797,000 | $30.49 | 292,506 |
| 2026-08-03 | $30.37 | $38.61 | 6,613,300 | $30.07 | 488,480 |
| 2026-07-31 | $29.62 | $37.66 | 5,209,200 | $30.65 | 367,366 |
| 2026-07-30 | $30.97 | $39.37 | 7,774,900 | $30.10 | 639,895 |
| 2026-07-29 | $32.59 | $41.43 | 6,512,600 | $31.65 | 422,826 |
| 2026-07-28 | $31.68 | $40.28 | 4,020,200 | $31.51 | 219,032 |
| 2026-07-27 | $31.22 | $39.69 | 4,931,300 | $30.51 | 457,189 |
| 2026-07-24 | $29.80 | $37.89 | 2,959,100 | $29.90 | 223,399 |
| 2026-07-23 | $29.87 | $37.98 | 3,995,800 | $29.37 | 246,974 |
| 2026-07-22 | $29.83 | $37.93 | 3,392,900 | $30.39 | 228,385 |
| 2026-07-21 | $30.29 | $38.51 | 2,478,800 | $30.47 | 199,598 |
| 2026-07-20 | $30.60 | $38.90 | 2,228,400 | $30.69 | 159,246 |
| 2026-07-17 | $30.59 | $38.89 | 2,690,300 | — | — |
| 2026-07-16 | $31.22 | $39.69 | 3,085,600 | — | — |
| 2026-07-15 | $30.65 | $38.97 | 2,598,800 | — | — |
| 2026-07-14 | $30.39 | $38.64 | 2,777,400 | — | — |
| 2026-07-13 | $30.67 | $38.99 | 3,916,100 | — | — |
| 2026-07-10 | $30.42 | $38.68 | 3,217,400 | — | — |
| 2026-07-09 | $30.69 | $39.02 | 2,657,800 | — | — |
| 2026-07-08 | $30.26 | $38.47 | 4,865,300 | — | — |
| 2026-07-07 | $30.71 | $39.04 | 3,950,900 | — | — |
| 2026-07-06 | $30.75 | $39.09 | 5,165,500 | — | — |
| 2026-07-02 | $30.51 | $38.79 | 5,111,600 | — | — |
| 2026-07-01 | $29.95 | $38.08 | 4,677,100 | — | — |
| 2026-06-30 | $29.54 | $37.56 | 4,405,600 | — | — |
| 2026-06-29 | $29.24 | $37.18 | 4,912,300 | — | — |
| 2026-06-26 | $28.35 | $36.04 | 6,739,700 | — | — |
| 2026-06-25 | $27.76 | $35.29 | 3,866,400 | — | — |
| 2026-06-24 | $27.90 | $35.47 | 4,850,600 | — | — |
| 2026-06-23 | $28.08 | $35.70 | 5,183,300 | — | — |
| 2026-06-22 | $27.94 | $35.52 | 6,475,700 | — | — |
| 2026-06-18 | $28.03 | $35.64 | 6,070,300 | — | — |
| 2026-06-17 | $27.93 | $35.51 | 4,322,200 | — | — |
| 2026-06-16 | $27.86 | $35.42 | 4,402,500 | — | — |
| 2026-06-15 | $27.46 | $34.91 | 4,303,300 | — | — |
| 2026-06-12 | $27.52 | $34.99 | 4,158,200 | — | — |
| 2026-06-11 | $27.59 | $35.08 | 5,576,200 | — | — |
| 2026-06-10 | $27.59 | $35.08 | 32,773,300 | — | — |
| 2026-06-09 | $27.61 | $35.10 | 12,146,000 | — | — |
| 2026-06-08 | $27.44 | $34.89 | 3,552,300 | — | — |
| 2026-06-05 | $27.01 | $34.34 | 6,202,000 | — | — |
| 2026-06-04 | $27.79 | $35.33 | 4,387,000 | — | — |
| 2026-06-03 | $28.08 | $35.70 | 3,651,600 | — | — |
| 2026-06-02 | $28.77 | $36.58 | 4,024,600 | — | — |
| 2026-06-01 | $29.04 | $36.92 | 4,158,700 | — | — |
| 2026-05-29 | $29.52 | $37.53 | 4,764,500 | — | — |
| 2026-05-28 | $29.87 | $37.98 | 3,523,700 | — | — |
| 2026-05-27 | $29.67 | $37.72 | 3,756,300 | — | — |
| 2026-05-26 | $29.63 | $37.67 | 7,529,000 | — | — |
| 2026-05-22 | $28.89 | $36.73 | 4,942,600 | — | — |
| 2026-05-21 | $28.99 | $36.86 | 8,236,600 | — | — |
| 2026-05-20 | $27.05 | $34.39 | 5,836,700 | — | — |
| 2026-05-19 | $26.05 | $33.12 | 2,556,800 | — | — |
| 2026-05-18 | $26.09 | $33.17 | 2,977,900 | — | — |
| 2026-05-15 | $25.83 | $32.84 | 2,709,500 | — | — |
| 2026-05-14 | $26.22 | $33.34 | 3,166,300 | — | — |
| 2026-05-13 | $26.36 | $33.51 | 3,612,300 | — | — |
| 2026-05-12 | $26.16 | $33.26 | 3,375,700 | — | — |
| 2026-05-11 | $26.79 | $34.06 | 3,820,600 | — | — |
| 2026-05-08 | $27.10 | $34.11 | 2,825,400 | — | — |
| 2026-05-07 | $26.75 | $33.67 | 3,526,500 | — | — |
| 2026-05-06 | $26.68 | $33.58 | 5,189,400 | — | — |
| 2026-05-05 | $26.40 | $33.23 | 4,669,400 | — | — |
| 2026-05-04 | $26.77 | $33.70 | 3,525,000 | — | — |
| 2026-05-01 | $27.22 | $34.26 | 5,716,200 | — | — |
| 2026-04-30 | $26.94 | $33.91 | 8,978,700 | — | — |
| 2026-04-29 | $26.76 | $33.68 | 7,776,400 | — | — |
| 2026-04-28 | $26.26 | $33.05 | 4,950,700 | — | — |
| 2026-04-27 | $26.55 | $33.42 | 6,667,900 | — | — |
| 2026-04-24 | $26.61 | $33.49 | 12,197,800 | — | — |
| 2026-04-23 | $28.00 | $35.24 | 8,069,300 | — | — |
| 2026-04-22 | $28.06 | $35.32 | 12,446,300 | — | — |
| 2026-04-21 | $26.18 | $32.95 | 8,286,700 | — | — |
| 2026-04-20 | $27.22 | $34.26 | 13,758,400 | — | — |
| 2026-04-17 | $25.48 | $32.07 | 7,551,600 | — | — |
| 2026-04-16 | $24.73 | $31.13 | 4,647,900 | — | — |
| 2026-04-15 | $24.21 | $30.47 | 3,030,500 | — | — |
| 2026-04-14 | $23.72 | $29.86 | 3,087,400 | — | — |
| 2026-04-13 | $23.89 | $30.07 | 2,006,100 | — | — |
| 2026-04-10 | $23.70 | $29.83 | 2,320,700 | — | — |
| 2026-04-09 | $23.43 | $29.49 | 4,238,100 | — | — |
| 2026-04-08 | $23.47 | $29.54 | 4,601,000 | — | — |
| 2026-04-07 | $23.71 | $29.84 | 2,461,100 | — | — |
| 2026-04-06 | $23.39 | $29.44 | 4,078,100 | — | — |
| 2026-04-02 | $23.79 | $29.94 | 7,538,800 | — | — |
| 2026-04-01 | $23.41 | $29.47 | 3,539,400 | — | — |
| 2026-03-31 | $23.08 | $29.05 | 3,916,800 | — | — |
| 2026-03-30 | $22.76 | $28.65 | 2,621,800 | — | — |
| 2026-03-27 | $22.84 | $28.75 | 2,581,500 | — | — |
| 2026-03-26 | $22.95 | $28.89 | 2,983,400 | — | — |
| 2026-03-25 | $22.99 | $28.94 | 4,197,500 | — | — |
| 2026-03-24 | $22.36 | $28.14 | 2,413,700 | — | — |
| 2026-03-23 | $22.47 | $28.28 | 2,884,200 | — | — |
| 2026-03-20 | $21.99 | $27.68 | 6,128,100 | — | — |
| 2026-03-19 | $22.40 | $28.20 | 2,667,400 | — | — |
| 2026-03-18 | $22.48 | $28.30 | 2,769,400 | — | — |
| 2026-03-17 | $22.63 | $28.48 | 3,699,400 | — | — |
| 2026-03-16 | $22.40 | $28.20 | 3,212,300 | — | — |
| 2026-03-13 | $21.99 | $27.68 | 3,140,200 | — | — |
| 2026-03-12 | $22.23 | $27.98 | 4,019,500 | — | — |
| 2026-03-11 | $22.36 | $28.14 | 3,800,300 | — | — |
| 2026-03-10 | $21.78 | $27.41 | 4,035,300 | — | — |
| 2026-03-09 | $21.70 | $27.31 | 5,096,900 | — | — |
| 2026-03-06 | $22.25 | $28.01 | 4,374,900 | — | — |
| 2026-03-05 | $22.63 | $28.48 | 4,147,100 | — | — |
| 2026-03-04 | $22.64 | $28.50 | 5,263,000 | — | — |
| 2026-03-03 | $22.21 | $27.96 | 4,622,400 | — | — |
| 2026-03-02 | $21.94 | $27.62 | 3,504,500 | — | — |
| 2026-02-27 | $21.96 | $27.64 | 5,732,500 | — | — |
| 2026-02-26 | $21.52 | $27.09 | 3,774,200 | — | — |
| 2026-02-25 | $20.92 | $26.33 | 2,335,500 | — | — |
| 2026-02-24 | $20.97 | $26.40 | 2,502,900 | — | — |
| 2026-02-23 | $20.96 | $26.38 | 3,001,400 | — | — |
| 2026-02-20 | $21.06 | $26.51 | 3,294,800 | — | — |
| 2026-02-19 | $21.04 | $26.48 | 3,185,500 | — | — |
| 2026-02-18 | $21.07 | $26.52 | 3,456,900 | — | — |
| 2026-02-17 | $21.02 | $26.46 | 4,883,000 | — | — |
| 2026-02-13 | $21.29 | $26.80 | 3,591,800 | — | — |
| 2026-02-12 | $21.70 | $27.31 | 4,593,200 | — | — |
| 2026-02-11 | $21.90 | $27.57 | 7,289,100 | — | — |
| 2026-02-10 | $21.34 | $26.52 | 5,083,000 | — | — |
| 2026-02-09 | $20.95 | $26.04 | 6,949,500 | — | — |
| 2026-02-06 | $21.68 | $26.94 | 11,331,000 | — | — |
| 2026-02-05 | $22.60 | $28.09 | 25,624,200 | — | — |
| 2026-02-04 | $20.73 | $25.76 | 10,420,600 | — | — |
| 2026-02-03 | $20.15 | $25.04 | 7,059,200 | — | — |
| 2026-02-02 | $20.37 | $25.32 | 5,777,500 | — | — |
| 2026-01-30 | $20.35 | $25.29 | 6,291,200 | — | — |
| 2026-01-29 | $20.06 | $24.93 | 4,683,500 | — | — |
| 2026-01-28 | $20.14 | $25.03 | 4,621,900 | — | — |
| 2026-01-27 | $20.19 | $25.09 | 4,145,200 | — | — |
| 2026-01-26 | $20.47 | $25.44 | 3,761,200 | — | — |
| 2026-01-23 | $20.51 | $25.49 | 5,210,200 | — | — |
| 2026-01-22 | $20.67 | $25.69 | 4,388,800 | — | — |
| 2026-01-21 | $20.54 | $25.53 | 3,262,700 | — | — |
| 2026-01-20 | $20.14 | $25.03 | 5,258,100 | — | — |
| 2026-01-16 | $20.45 | $25.41 | 6,193,200 | — | — |
| 2026-01-15 | $20.91 | $25.99 | 3,526,000 | — | — |
| 2026-01-14 | $21.11 | $26.24 | 3,624,600 | — | — |
| 2026-01-13 | $20.81 | $25.86 | 4,099,200 | — | — |
| 2026-01-12 | $20.96 | $26.05 | 4,554,300 | — | — |
| 2026-01-09 | $21.78 | $27.07 | 3,397,500 | — | — |
| 2026-01-08 | $21.43 | $26.63 | 3,282,000 | — | — |
| 2026-01-07 | $21.03 | $26.14 | 3,516,800 | — | — |
| 2026-01-06 | $21.62 | $26.87 | 5,133,400 | — | — |
| 2026-01-05 | $21.10 | $26.22 | 6,183,400 | — | — |
| 2026-01-02 | $20.51 | $25.49 | 5,509,500 | — | — |