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
- 1993-10-06 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 | — | — | — | $41.02 | 123,705 |
| 2026-09-03 | — | — | — | $40.71 | 56,276 |
| 2026-09-02 | — | — | — | $39.81 | 88,288 |
| 2026-09-01 | — | — | — | $40.16 | 46,325 |
| 2026-08-31 | — | — | — | $40.50 | 38,054 |
| 2026-08-28 | — | — | — | $41.14 | 35,597 |
| 2026-08-27 | $40.83 | $93.93 | 534,900 | $40.38 | 37,092 |
| 2026-08-26 | $40.70 | $93.63 | 595,100 | $40.66 | 36,375 |
| 2026-08-25 | $40.52 | $93.22 | 740,800 | $40.84 | 32,494 |
| 2026-08-24 | $40.92 | $94.14 | 616,300 | $41.23 | 29,959 |
| 2026-08-21 | $41.15 | $94.67 | 1,298,100 | $41.37 | 49,531 |
| 2026-08-20 | $41.02 | $94.37 | 855,000 | $41.03 | 59,613 |
| 2026-08-19 | $41.36 | $95.15 | 916,700 | $42.24 | 30,810 |
| 2026-08-18 | $42.36 | $97.45 | 723,400 | $42.36 | 45,840 |
| 2026-08-17 | $42.54 | $97.86 | 744,400 | $42.89 | 42,442 |
| 2026-08-14 | $42.88 | $98.65 | 1,012,900 | $42.54 | 46,955 |
| 2026-08-13 | $42.66 | $98.14 | 489,600 | $42.75 | 33,118 |
| 2026-08-12 | $42.44 | $97.63 | 686,300 | $42.17 | 46,730 |
| 2026-08-11 | $42.15 | $96.97 | 695,200 | $41.89 | 58,525 |
| 2026-08-10 | $41.65 | $95.82 | 758,800 | $41.51 | 47,992 |
| 2026-08-07 | $41.78 | $96.12 | 668,900 | $42.04 | 38,738 |
| 2026-08-06 | $42.44 | $96.78 | 784,700 | $43.23 | 47,087 |
| 2026-08-05 | $43.02 | $98.11 | 745,500 | $43.32 | 56,664 |
| 2026-08-04 | $43.39 | $98.95 | 1,152,600 | $42.90 | 56,447 |
| 2026-08-03 | $42.77 | $97.54 | 850,100 | $42.47 | 50,747 |
| 2026-07-31 | $42.43 | $96.76 | 908,800 | $42.61 | 48,372 |
| 2026-07-30 | $42.28 | $96.42 | 676,000 | $42.95 | 41,651 |
| 2026-07-29 | $42.62 | $97.19 | 972,200 | $43.00 | 57,314 |
| 2026-07-28 | $43.08 | $98.24 | 862,400 | $42.51 | 54,450 |
| 2026-07-27 | $42.17 | $96.17 | 860,300 | $42.37 | 46,428 |
| 2026-07-24 | $42.23 | $96.30 | 820,600 | $42.18 | 52,319 |
| 2026-07-23 | $42.16 | $96.14 | 1,689,900 | $41.89 | 72,709 |
| 2026-07-22 | $42.34 | $96.55 | 1,376,000 | $42.68 | 70,879 |
| 2026-07-21 | $42.81 | $97.63 | 2,646,800 | $42.21 | 268,441 |
| 2026-07-20 | $42.03 | $95.85 | 1,282,800 | $42.62 | 136,765 |
| 2026-07-17 | $42.65 | $97.26 | 1,301,100 | — | — |
| 2026-07-16 | $43.25 | $98.63 | 1,598,800 | — | — |
| 2026-07-15 | $42.35 | $96.58 | 1,118,500 | — | — |
| 2026-07-14 | $41.82 | $95.37 | 1,028,200 | — | — |
| 2026-07-13 | $42.02 | $95.82 | 952,400 | — | — |
| 2026-07-10 | $42.06 | $95.92 | 810,200 | — | — |
| 2026-07-09 | $41.56 | $94.78 | 1,053,700 | — | — |
| 2026-07-08 | $40.68 | $92.77 | 1,313,600 | — | — |
| 2026-07-07 | $41.57 | $94.80 | 849,600 | — | — |
| 2026-07-06 | $42.20 | $96.24 | 834,200 | — | — |
| 2026-07-02 | $42.26 | $96.37 | 1,059,500 | — | — |
| 2026-07-01 | $43.19 | $98.49 | 1,655,300 | — | — |
| 2026-06-30 | $42.31 | $96.49 | 1,409,200 | — | — |
| 2026-06-29 | $42.27 | $96.39 | 1,928,300 | — | — |
| 2026-06-26 | $41.86 | $95.46 | 4,731,400 | — | — |
| 2026-06-25 | $41.67 | $95.03 | 1,007,200 | — | — |
| 2026-06-24 | $40.81 | $93.07 | 1,330,200 | — | — |
| 2026-06-23 | $40.36 | $92.04 | 881,900 | — | — |
| 2026-06-22 | $39.62 | $90.35 | 735,600 | — | — |
| 2026-06-18 | $39.16 | $89.30 | 2,316,600 | — | — |
| 2026-06-17 | $38.68 | $88.21 | 1,669,900 | — | — |
| 2026-06-16 | $39.61 | $90.33 | 905,700 | — | — |
| 2026-06-15 | $39.55 | $90.19 | 831,300 | — | — |
| 2026-06-12 | $40.30 | $91.90 | 868,600 | — | — |
| 2026-06-11 | $39.50 | $90.08 | 869,400 | — | — |
| 2026-06-10 | $38.77 | $88.41 | 913,400 | — | — |
| 2026-06-09 | $38.63 | $88.09 | 1,014,800 | — | — |
| 2026-06-08 | $37.92 | $86.47 | 617,500 | — | — |
| 2026-06-05 | $37.96 | $86.57 | 784,700 | — | — |
| 2026-06-04 | $37.76 | $86.11 | 1,627,200 | — | — |
| 2026-06-03 | $36.34 | $82.87 | 1,763,800 | — | — |
| 2026-06-02 | $37.65 | $85.86 | 789,300 | — | — |
| 2026-06-01 | $36.88 | $84.10 | 863,200 | — | — |
| 2026-05-29 | $37.62 | $85.79 | 933,500 | — | — |
| 2026-05-28 | $37.74 | $86.06 | 661,500 | — | — |
| 2026-05-27 | $37.64 | $85.84 | 791,000 | — | — |
| 2026-05-26 | $38.20 | $87.11 | 1,016,100 | — | — |
| 2026-05-22 | $37.56 | $85.65 | 947,500 | — | — |
| 2026-05-21 | $37.67 | $85.06 | 968,400 | — | — |
| 2026-05-20 | $37.68 | $85.08 | 997,600 | — | — |
| 2026-05-19 | $36.67 | $82.80 | 873,900 | — | — |
| 2026-05-18 | $36.79 | $83.07 | 869,900 | — | — |
| 2026-05-15 | $36.33 | $82.04 | 980,900 | — | — |
| 2026-05-14 | $36.84 | $83.19 | 952,900 | — | — |
| 2026-05-13 | $36.48 | $82.37 | 1,203,000 | — | — |
| 2026-05-12 | $37.04 | $83.64 | 1,113,600 | — | — |
| 2026-05-11 | $36.99 | $83.53 | 849,300 | — | — |
| 2026-05-08 | $37.96 | $85.72 | 707,300 | — | — |
| 2026-05-07 | $37.82 | $85.40 | 776,800 | — | — |
| 2026-05-06 | $38.39 | $86.69 | 1,019,700 | — | — |
| 2026-05-05 | $37.84 | $85.44 | 643,600 | — | — |
| 2026-05-04 | $37.21 | $84.02 | 879,300 | — | — |
| 2026-05-01 | $37.91 | $85.60 | 1,242,000 | — | — |
| 2026-04-30 | $37.65 | $85.02 | 1,627,500 | — | — |
| 2026-04-29 | $37.17 | $83.93 | 864,400 | — | — |
| 2026-04-28 | $38.10 | $86.03 | 849,800 | — | — |
| 2026-04-27 | $38.01 | $85.83 | 871,000 | — | — |
| 2026-04-24 | $37.40 | $84.45 | 1,144,600 | — | — |
| 2026-04-23 | $37.91 | $85.60 | 1,426,100 | — | — |
| 2026-04-22 | $37.22 | $84.04 | 1,260,300 | — | — |
| 2026-04-21 | $37.56 | $84.81 | 1,925,700 | — | — |
| 2026-04-20 | $38.73 | $87.45 | 1,588,900 | — | — |
| 2026-04-17 | $38.87 | $87.77 | 1,297,000 | — | — |
| 2026-04-16 | $37.83 | $85.42 | 686,700 | — | — |
| 2026-04-15 | $38.03 | $85.87 | 1,001,000 | — | — |
| 2026-04-14 | $38.03 | $85.87 | 603,500 | — | — |
| 2026-04-13 | $38.34 | $86.57 | 814,100 | — | — |
| 2026-04-10 | $38.03 | $85.87 | 889,700 | — | — |
| 2026-04-09 | $38.78 | $87.57 | 896,300 | — | — |
| 2026-04-08 | $37.72 | $85.17 | 889,800 | — | — |
| 2026-04-07 | $36.49 | $82.40 | 852,500 | — | — |
| 2026-04-06 | $36.33 | $82.04 | 852,800 | — | — |
| 2026-04-02 | $36.09 | $81.49 | 869,300 | — | — |
| 2026-04-01 | $35.99 | $81.27 | 955,700 | — | — |
| 2026-03-31 | $35.74 | $80.70 | 1,307,700 | — | — |
| 2026-03-30 | $34.66 | $78.26 | 886,400 | — | — |
| 2026-03-27 | $34.79 | $78.56 | 847,100 | — | — |
| 2026-03-26 | $35.52 | $80.21 | 1,036,900 | — | — |
| 2026-03-25 | $35.33 | $79.78 | 1,040,500 | — | — |
| 2026-03-24 | $34.94 | $78.90 | 866,000 | — | — |
| 2026-03-23 | $34.69 | $78.33 | 1,510,300 | — | — |
| 2026-03-20 | $34.27 | $77.38 | 2,382,600 | — | — |
| 2026-03-19 | $34.17 | $77.16 | 1,028,800 | — | — |
| 2026-03-18 | $33.81 | $76.34 | 1,362,900 | — | — |
| 2026-03-17 | $34.51 | $77.93 | 955,500 | — | — |
| 2026-03-16 | $34.20 | $77.23 | 859,100 | — | — |
| 2026-03-13 | $34.30 | $77.45 | 1,040,200 | — | — |
| 2026-03-12 | $34.42 | $77.72 | 1,038,400 | — | — |
| 2026-03-11 | $34.90 | $78.81 | 719,300 | — | — |
| 2026-03-10 | $35.40 | $79.94 | 1,709,100 | — | — |
| 2026-03-09 | $35.15 | $79.37 | 1,448,000 | — | — |
| 2026-03-06 | $35.49 | $80.14 | 1,014,900 | — | — |
| 2026-03-05 | $36.56 | $82.55 | 809,100 | — | — |
| 2026-03-04 | $37.34 | $84.32 | 726,200 | — | — |
| 2026-03-03 | $37.55 | $84.79 | 900,100 | — | — |
| 2026-03-02 | $37.62 | $84.95 | 1,313,800 | — | — |
| 2026-02-27 | $37.06 | $83.68 | 1,416,200 | — | — |
| 2026-02-26 | $39.51 | $89.22 | 922,800 | — | — |
| 2026-02-25 | $39.09 | $88.27 | 577,900 | — | — |
| 2026-02-24 | $38.46 | $86.84 | 1,098,400 | — | — |
| 2026-02-23 | $38.87 | $87.77 | 1,479,400 | — | — |
| 2026-02-20 | $40.65 | $91.79 | 754,300 | — | — |
| 2026-02-19 | $39.92 | $90.14 | 837,500 | — | — |
| 2026-02-18 | $39.96 | $90.23 | 835,800 | — | — |
| 2026-02-17 | $40.29 | $90.98 | 709,700 | — | — |
| 2026-02-13 | $40.23 | $90.84 | 943,700 | — | — |
| 2026-02-12 | $40.30 | $90.16 | 898,500 | — | — |
| 2026-02-11 | $41.00 | $91.73 | 1,054,800 | — | — |
| 2026-02-10 | $41.25 | $92.29 | 679,700 | — | — |
| 2026-02-09 | $41.76 | $93.43 | 716,000 | — | — |
| 2026-02-06 | $41.78 | $93.48 | 826,400 | — | — |
| 2026-02-05 | $41.27 | $92.33 | 1,157,300 | — | — |
| 2026-02-04 | $41.18 | $92.13 | 946,100 | — | — |
| 2026-02-03 | $40.52 | $90.66 | 1,435,300 | — | — |
| 2026-02-02 | $39.57 | $88.53 | 1,102,100 | — | — |
| 2026-01-30 | $38.84 | $86.90 | 1,526,400 | — | — |
| 2026-01-29 | $39.20 | $87.70 | 1,340,100 | — | — |
| 2026-01-28 | $38.90 | $87.03 | 1,578,700 | — | — |
| 2026-01-27 | $39.32 | $87.97 | 819,300 | — | — |
| 2026-01-26 | $38.95 | $87.14 | 1,197,600 | — | — |
| 2026-01-23 | $38.87 | $86.96 | 1,599,600 | — | — |
| 2026-01-22 | $39.67 | $88.75 | 1,809,100 | — | — |
| 2026-01-21 | $39.99 | $89.47 | 2,658,800 | — | — |
| 2026-01-20 | $37.36 | $83.59 | 792,100 | — | — |
| 2026-01-16 | $38.34 | $85.78 | 1,370,000 | — | — |
| 2026-01-15 | $38.36 | $85.82 | 900,600 | — | — |
| 2026-01-14 | $37.30 | $83.45 | 770,700 | — | — |
| 2026-01-13 | $36.65 | $82.00 | 1,153,400 | — | — |
| 2026-01-12 | $36.75 | $82.22 | 1,064,900 | — | — |
| 2026-01-09 | $37.44 | $83.77 | 871,000 | — | — |
| 2026-01-08 | $37.48 | $83.86 | 1,245,100 | — | — |
| 2026-01-07 | $36.74 | $82.20 | 1,161,900 | — | — |
| 2026-01-06 | $36.91 | $82.58 | 1,129,800 | — | — |
| 2026-01-05 | $36.15 | $80.88 | 848,600 | — | — |
| 2026-01-02 | $35.52 | $79.47 | 905,000 | — | — |