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
- 1994-04-07 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 | — | — | — | $34.70 | 7,391 |
| 2026-09-03 | — | — | — | $34.82 | 13,664 |
| 2026-09-02 | — | — | — | $34.83 | 7,348 |
| 2026-09-01 | — | — | — | $34.68 | 3,688 |
| 2026-08-31 | — | — | — | $34.85 | 8,275 |
| 2026-08-28 | — | — | — | $34.61 | 6,728 |
| 2026-08-27 | $34.58 | $34.58 | 161,200 | $34.66 | 4,675 |
| 2026-08-26 | $34.65 | $34.65 | 195,000 | $34.59 | 5,179 |
| 2026-08-25 | $34.67 | $34.67 | 388,700 | $34.36 | 11,880 |
| 2026-08-24 | $34.38 | $34.38 | 460,100 | $34.22 | 7,120 |
| 2026-08-21 | $34.45 | $34.45 | 388,900 | $34.23 | 8,263 |
| 2026-08-20 | $34.24 | $34.24 | 262,800 | $34.22 | 11,123 |
| 2026-08-19 | $34.28 | $34.28 | 339,600 | $34.21 | 8,005 |
| 2026-08-18 | $34.17 | $34.17 | 308,300 | $34.08 | 8,095 |
| 2026-08-17 | $34.00 | $34.00 | 261,400 | $34.18 | 7,482 |
| 2026-08-14 | $34.15 | $34.15 | 625,500 | $34.13 | 9,575 |
| 2026-08-13 | $34.16 | $34.16 | 348,500 | $34.32 | 6,894 |
| 2026-08-12 | $34.33 | $34.33 | 322,300 | $34.35 | 9,961 |
| 2026-08-11 | $34.38 | $34.38 | 367,100 | $34.22 | 10,355 |
| 2026-08-10 | $34.25 | $34.25 | 348,100 | $34.18 | 7,351 |
| 2026-08-07 | $34.10 | $34.10 | 255,700 | $34.09 | 3,962 |
| 2026-08-06 | $34.09 | $34.09 | 427,300 | $34.02 | 6,691 |
| 2026-08-05 | $34.07 | $34.07 | 287,500 | $34.07 | 6,123 |
| 2026-08-04 | $34.06 | $34.06 | 232,100 | $34.07 | 4,475 |
| 2026-08-03 | $34.00 | $34.00 | 340,300 | $33.85 | 8,139 |
| 2026-07-31 | $33.86 | $33.86 | 576,500 | $33.87 | 14,067 |
| 2026-07-30 | $34.06 | $34.06 | 3,249,200 | $33.70 | 65,515 |
| 2026-07-29 | $30.25 | $30.25 | 387,300 | $26.62 | 4,851 |
| 2026-07-28 | $26.64 | $26.64 | 51,600 | $26.43 | 2,408 |
| 2026-07-27 | $25.85 | $25.85 | 45,800 | $25.80 | 2,799 |
| 2026-07-24 | $25.56 | $25.56 | 50,200 | $25.62 | 3,098 |
| 2026-07-23 | $25.50 | $25.50 | 172,100 | $24.99 | 6,075 |
| 2026-07-22 | $25.54 | $25.54 | 43,900 | $25.59 | 2,846 |
| 2026-07-21 | $25.50 | $25.50 | 71,100 | $24.78 | 6,809 |
| 2026-07-20 | $25.00 | $25.00 | 94,000 | $25.01 | 1,703 |
| 2026-07-17 | $25.00 | $25.00 | 74,700 | — | — |
| 2026-07-16 | $25.32 | $25.32 | 75,400 | — | — |
| 2026-07-15 | $24.53 | $24.53 | 71,800 | — | — |
| 2026-07-14 | $23.45 | $23.45 | 40,700 | — | — |
| 2026-07-13 | $24.92 | $24.92 | 47,700 | — | — |
| 2026-07-10 | $23.82 | $23.82 | 67,500 | — | — |
| 2026-07-09 | $23.88 | $23.88 | 67,900 | — | — |
| 2026-07-08 | $24.23 | $24.23 | 48,200 | — | — |
| 2026-07-07 | $24.79 | $24.79 | 47,000 | — | — |
| 2026-07-06 | $25.17 | $25.17 | 75,000 | — | — |
| 2026-07-02 | $24.84 | $24.84 | 26,400 | — | — |
| 2026-07-01 | $24.27 | $24.27 | 36,700 | — | — |
| 2026-06-30 | $23.59 | $23.59 | 45,600 | — | — |
| 2026-06-29 | $24.58 | $24.58 | 53,100 | — | — |
| 2026-06-26 | $23.88 | $23.88 | 123,400 | — | — |
| 2026-06-25 | $23.12 | $23.12 | 53,100 | — | — |
| 2026-06-24 | $22.89 | $22.89 | 65,900 | — | — |
| 2026-06-23 | $21.75 | $21.75 | 61,600 | — | — |
| 2026-06-22 | $21.75 | $21.75 | 76,000 | — | — |
| 2026-06-18 | $22.02 | $22.02 | 133,600 | — | — |
| 2026-06-17 | $21.22 | $21.22 | 122,600 | — | — |
| 2026-06-16 | $22.69 | $22.69 | 60,000 | — | — |
| 2026-06-15 | $21.89 | $21.89 | 64,800 | — | — |
| 2026-06-12 | $20.81 | $20.81 | 48,900 | — | — |
| 2026-06-11 | $21.50 | $21.50 | 70,000 | — | — |
| 2026-06-10 | $22.99 | $22.99 | 81,400 | — | — |
| 2026-06-09 | $22.72 | $22.72 | 80,500 | — | — |
| 2026-06-08 | $22.09 | $22.09 | 46,100 | — | — |
| 2026-06-05 | $22.44 | $22.44 | 40,000 | — | — |
| 2026-06-04 | $22.12 | $22.12 | 35,100 | — | — |
| 2026-06-03 | $20.97 | $20.97 | 49,000 | — | — |
| 2026-06-02 | $21.26 | $21.26 | 36,500 | — | — |
| 2026-06-01 | $21.92 | $21.92 | 42,300 | — | — |
| 2026-05-29 | $22.79 | $22.79 | 28,100 | — | — |
| 2026-05-28 | $23.79 | $23.79 | 32,700 | — | — |
| 2026-05-27 | $23.38 | $23.38 | 23,200 | — | — |
| 2026-05-26 | $22.93 | $22.93 | 28,300 | — | — |
| 2026-05-22 | $23.17 | $23.17 | 45,400 | — | — |
| 2026-05-21 | $23.64 | $23.64 | 40,900 | — | — |
| 2026-05-20 | $23.00 | $23.00 | 33,300 | — | — |
| 2026-05-19 | $22.72 | $22.72 | 31,900 | — | — |
| 2026-05-18 | $21.89 | $21.89 | 48,400 | — | — |
| 2026-05-15 | $21.06 | $21.06 | 36,900 | — | — |
| 2026-05-14 | $21.64 | $21.64 | 43,300 | — | — |
| 2026-05-13 | $21.10 | $21.10 | 119,500 | — | — |
| 2026-05-12 | $20.44 | $20.44 | 201,900 | — | — |
| 2026-05-11 | $18.02 | $18.02 | 36,500 | — | — |
| 2026-05-08 | $18.40 | $18.40 | 17,700 | — | — |
| 2026-05-07 | $19.08 | $19.08 | 59,900 | — | — |
| 2026-05-06 | $19.15 | $19.15 | 52,600 | — | — |
| 2026-05-05 | $19.62 | $19.62 | 30,600 | — | — |
| 2026-05-04 | $18.99 | $18.99 | 18,900 | — | — |
| 2026-05-01 | $19.73 | $19.73 | 31,400 | — | — |
| 2026-04-30 | $18.99 | $18.99 | 29,100 | — | — |
| 2026-04-29 | $18.20 | $18.20 | 39,400 | — | — |
| 2026-04-28 | $18.70 | $18.70 | 18,700 | — | — |
| 2026-04-27 | $18.93 | $18.93 | 21,000 | — | — |
| 2026-04-24 | $19.22 | $19.22 | 32,700 | — | — |
| 2026-04-23 | $19.13 | $19.13 | 27,600 | — | — |
| 2026-04-22 | $19.96 | $19.96 | 28,800 | — | — |
| 2026-04-21 | $19.80 | $19.80 | 45,400 | — | — |
| 2026-04-20 | $20.62 | $20.62 | 47,700 | — | — |
| 2026-04-17 | $20.77 | $20.77 | 106,100 | — | — |
| 2026-04-16 | $19.78 | $19.78 | 56,500 | — | — |
| 2026-04-15 | $20.01 | $20.01 | 87,400 | — | — |
| 2026-04-14 | $18.51 | $18.51 | 35,600 | — | — |
| 2026-04-13 | $17.60 | $17.60 | 66,900 | — | — |
| 2026-04-10 | $16.53 | $16.53 | 41,000 | — | — |
| 2026-04-09 | $16.97 | $16.97 | 35,200 | — | — |
| 2026-04-08 | $17.00 | $17.00 | 39,100 | — | — |
| 2026-04-07 | $16.83 | $16.83 | 22,200 | — | — |
| 2026-04-06 | $17.19 | $17.19 | 12,500 | — | — |
| 2026-04-02 | $17.24 | $17.24 | 13,000 | — | — |
| 2026-04-01 | $17.25 | $17.25 | 33,900 | — | — |
| 2026-03-31 | $17.18 | $17.18 | 37,000 | — | — |
| 2026-03-30 | $17.29 | $17.29 | 65,600 | — | — |
| 2026-03-27 | $16.96 | $16.96 | 83,200 | — | — |
| 2026-03-26 | $18.01 | $18.01 | 99,100 | — | — |
| 2026-03-25 | $16.34 | $16.34 | 306,600 | — | — |
| 2026-03-24 | $18.08 | $18.08 | 102,400 | — | — |
| 2026-03-23 | $18.34 | $18.34 | 109,200 | — | — |
| 2026-03-20 | $18.38 | $18.38 | 47,300 | — | — |
| 2026-03-19 | $18.72 | $18.72 | 57,600 | — | — |
| 2026-03-18 | $18.66 | $18.66 | 79,400 | — | — |
| 2026-03-17 | $19.62 | $19.62 | 76,200 | — | — |
| 2026-03-16 | $19.64 | $19.64 | 65,300 | — | — |
| 2026-03-13 | $19.48 | $19.48 | 47,600 | — | — |
| 2026-03-12 | $19.09 | $19.09 | 65,000 | — | — |
| 2026-03-11 | $19.60 | $19.60 | 39,500 | — | — |
| 2026-03-10 | $19.69 | $19.69 | 88,600 | — | — |
| 2026-03-09 | $20.74 | $20.74 | 170,800 | — | — |
| 2026-03-06 | $18.87 | $18.87 | 95,000 | — | — |
| 2026-03-05 | $19.20 | $19.20 | 25,400 | — | — |
| 2026-03-04 | $20.09 | $20.09 | 54,400 | — | — |
| 2026-03-03 | $20.84 | $20.84 | 29,400 | — | — |
| 2026-03-02 | $20.48 | $20.48 | 24,000 | — | — |
| 2026-02-27 | $20.44 | $20.44 | 23,700 | — | — |
| 2026-02-26 | $21.07 | $21.07 | 74,200 | — | — |
| 2026-02-25 | $19.90 | $19.90 | 99,000 | — | — |
| 2026-02-24 | $19.92 | $19.92 | 42,000 | — | — |
| 2026-02-23 | $20.72 | $20.72 | 47,700 | — | — |
| 2026-02-20 | $20.45 | $20.45 | 27,100 | — | — |
| 2026-02-19 | $19.94 | $19.94 | 33,600 | — | — |
| 2026-02-18 | $19.65 | $19.65 | 85,300 | — | — |
| 2026-02-17 | $19.09 | $19.09 | 74,200 | — | — |
| 2026-02-13 | $18.91 | $18.91 | 100,800 | — | — |
| 2026-02-12 | $19.43 | $19.43 | 105,300 | — | — |
| 2026-02-11 | $19.52 | $19.52 | 84,700 | — | — |
| 2026-02-10 | $19.52 | $19.52 | 34,300 | — | — |
| 2026-02-09 | $19.92 | $19.92 | 39,600 | — | — |
| 2026-02-06 | $20.24 | $20.24 | 62,700 | — | — |
| 2026-02-05 | $20.04 | $20.04 | 75,900 | — | — |
| 2026-02-04 | $20.74 | $20.74 | 97,100 | — | — |
| 2026-02-03 | $20.55 | $20.55 | 71,800 | — | — |
| 2026-02-02 | $22.05 | $22.05 | 86,000 | — | — |
| 2026-01-30 | $22.00 | $22.00 | 77,800 | — | — |
| 2026-01-29 | $21.06 | $21.06 | 81,000 | — | — |
| 2026-01-28 | $21.38 | $21.38 | 99,800 | — | — |
| 2026-01-27 | $20.80 | $20.80 | 53,900 | — | — |
| 2026-01-26 | $21.25 | $21.25 | 68,600 | — | — |
| 2026-01-23 | $21.75 | $21.75 | 91,500 | — | — |
| 2026-01-22 | $22.25 | $22.25 | 47,800 | — | — |
| 2026-01-21 | $22.79 | $22.79 | 49,500 | — | — |
| 2026-01-20 | $21.77 | $21.77 | 89,700 | — | — |
| 2026-01-16 | $22.84 | $22.84 | 38,900 | — | — |
| 2026-01-15 | $23.77 | $23.77 | 45,100 | — | — |
| 2026-01-14 | $23.15 | $23.15 | 32,400 | — | — |
| 2026-01-13 | $23.66 | $23.66 | 43,100 | — | — |
| 2026-01-12 | $23.97 | $23.97 | 21,000 | — | — |
| 2026-01-09 | $24.35 | $24.35 | 38,000 | — | — |
| 2026-01-08 | $25.07 | $25.07 | 40,400 | — | — |
| 2026-01-07 | $24.39 | $24.39 | 32,500 | — | — |
| 2026-01-06 | $24.88 | $24.88 | 43,000 | — | — |
| 2026-01-05 | $23.56 | $23.56 | 58,500 | — | — |
| 2026-01-02 | $23.10 | $23.10 | 30,300 | — | — |