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
- 1993-06-11 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 | — | — | — | $33.36 | 6,216 |
| 2026-09-03 | — | — | — | $34.40 | 12,621 |
| 2026-09-02 | — | — | — | $33.90 | 5,108 |
| 2026-09-01 | — | — | — | $33.92 | 7,960 |
| 2026-08-31 | — | — | — | $34.68 | 7,534 |
| 2026-08-28 | — | — | — | $33.90 | 7,226 |
| 2026-08-27 | $34.15 | $48.50 | 176,100 | $33.84 | 9,296 |
| 2026-08-26 | $33.97 | $48.24 | 196,500 | $33.75 | 5,596 |
| 2026-08-25 | $33.80 | $48.00 | 237,800 | $33.22 | 15,708 |
| 2026-08-24 | $33.42 | $47.46 | 181,600 | $33.45 | 7,259 |
| 2026-08-21 | $33.55 | $47.64 | 172,800 | $33.56 | 6,681 |
| 2026-08-20 | $33.23 | $47.08 | 151,600 | $32.61 | 7,516 |
| 2026-08-19 | $33.09 | $46.88 | 201,000 | $32.68 | 5,404 |
| 2026-08-18 | $32.95 | $46.68 | 405,200 | $32.04 | 17,482 |
| 2026-08-17 | $31.33 | $44.38 | 159,900 | $31.80 | 14,021 |
| 2026-08-14 | $32.24 | $45.67 | 184,400 | $33.14 | 7,030 |
| 2026-08-13 | $33.01 | $46.76 | 308,200 | $31.12 | 14,910 |
| 2026-08-12 | $31.18 | $44.17 | 229,200 | $31.47 | 12,450 |
| 2026-08-11 | $31.39 | $44.47 | 285,100 | $31.98 | 12,592 |
| 2026-08-10 | $32.29 | $45.74 | 253,700 | $32.85 | 11,406 |
| 2026-08-07 | $33.18 | $47.01 | 334,100 | $33.22 | 12,753 |
| 2026-08-06 | $33.09 | $46.88 | 744,800 | $33.02 | 45,618 |
| 2026-08-05 | $40.11 | $56.82 | 295,100 | $41.89 | 15,006 |
| 2026-08-04 | $40.08 | $56.78 | 333,700 | $39.51 | 19,578 |
| 2026-08-03 | $39.85 | $56.45 | 358,200 | $39.13 | 18,587 |
| 2026-07-31 | $39.04 | $55.31 | 363,400 | $39.26 | 23,400 |
| 2026-07-30 | $39.97 | $56.62 | 345,200 | $40.55 | 14,040 |
| 2026-07-29 | $40.98 | $58.06 | 287,700 | $41.58 | 20,443 |
| 2026-07-28 | $41.05 | $58.15 | 248,600 | $41.15 | 16,668 |
| 2026-07-27 | $40.50 | $57.38 | 253,300 | $39.54 | 28,528 |
| 2026-07-24 | $39.75 | $56.31 | 170,800 | $39.54 | 9,411 |
| 2026-07-23 | $39.79 | $56.37 | 142,800 | $38.91 | 12,819 |
| 2026-07-22 | $39.50 | $55.96 | 136,700 | $39.51 | 9,392 |
| 2026-07-21 | $39.77 | $56.34 | 172,300 | $39.47 | 6,258 |
| 2026-07-20 | $40.05 | $56.74 | 133,000 | $39.56 | 9,218 |
| 2026-07-17 | $40.08 | $56.78 | 235,300 | — | — |
| 2026-07-16 | $40.33 | $57.13 | 210,100 | — | — |
| 2026-07-15 | $39.16 | $55.48 | 202,800 | — | — |
| 2026-07-14 | $38.46 | $54.49 | 210,800 | — | — |
| 2026-07-13 | $38.97 | $55.21 | 247,900 | — | — |
| 2026-07-10 | $37.43 | $53.03 | 196,100 | — | — |
| 2026-07-09 | $37.24 | $52.76 | 184,400 | — | — |
| 2026-07-08 | $37.39 | $52.97 | 123,800 | — | — |
| 2026-07-07 | $38.05 | $53.90 | 202,300 | — | — |
| 2026-07-06 | $37.61 | $53.28 | 185,900 | — | — |
| 2026-07-02 | $37.91 | $53.71 | 244,500 | — | — |
| 2026-07-01 | $37.73 | $53.45 | 225,400 | — | — |
| 2026-06-30 | $35.52 | $50.32 | 197,500 | — | — |
| 2026-06-29 | $36.00 | $51.00 | 327,500 | — | — |
| 2026-06-26 | $36.06 | $51.09 | 687,200 | — | — |
| 2026-06-25 | $34.01 | $48.18 | 150,800 | — | — |
| 2026-06-24 | $34.20 | $48.45 | 252,900 | — | — |
| 2026-06-23 | $33.83 | $47.93 | 425,200 | — | — |
| 2026-06-22 | $32.34 | $45.82 | 209,000 | — | — |
| 2026-06-18 | $33.04 | $46.81 | 306,500 | — | — |
| 2026-06-17 | $33.25 | $47.10 | 195,800 | — | — |
| 2026-06-16 | $33.03 | $46.79 | 153,800 | — | — |
| 2026-06-15 | $33.48 | $47.43 | 217,400 | — | — |
| 2026-06-12 | $34.17 | $48.41 | 189,600 | — | — |
| 2026-06-11 | $34.25 | $48.52 | 209,700 | — | — |
| 2026-06-10 | $34.34 | $48.65 | 311,300 | — | — |
| 2026-06-09 | $33.77 | $47.84 | 279,100 | — | — |
| 2026-06-08 | $33.47 | $47.42 | 169,700 | — | — |
| 2026-06-05 | $33.00 | $46.75 | 266,300 | — | — |
| 2026-06-04 | $32.50 | $46.04 | 323,900 | — | — |
| 2026-06-03 | $32.33 | $45.80 | 236,400 | — | — |
| 2026-06-02 | $33.26 | $47.12 | 155,400 | — | — |
| 2026-06-01 | $33.78 | $47.86 | 323,900 | — | — |
| 2026-05-29 | $32.54 | $46.10 | 340,000 | — | — |
| 2026-05-28 | $32.12 | $45.50 | 189,200 | — | — |
| 2026-05-27 | $31.61 | $44.78 | 191,800 | — | — |
| 2026-05-26 | $30.97 | $43.87 | 232,900 | — | — |
| 2026-05-22 | $31.52 | $44.65 | 255,800 | — | — |
| 2026-05-21 | $31.02 | $43.83 | 255,600 | — | — |
| 2026-05-20 | $31.02 | $43.83 | 302,200 | — | — |
| 2026-05-19 | $30.90 | $43.66 | 248,500 | — | — |
| 2026-05-18 | $31.36 | $44.31 | 315,300 | — | — |
| 2026-05-15 | $30.04 | $42.45 | 267,700 | — | — |
| 2026-05-14 | $29.21 | $41.27 | 277,400 | — | — |
| 2026-05-13 | $28.77 | $40.65 | 261,500 | — | — |
| 2026-05-12 | $29.22 | $41.29 | 265,400 | — | — |
| 2026-05-11 | $29.42 | $41.57 | 165,800 | — | — |
| 2026-05-08 | $29.87 | $42.21 | 252,400 | — | — |
| 2026-05-07 | $29.90 | $42.25 | 330,600 | — | — |
| 2026-05-06 | $29.44 | $41.60 | 179,400 | — | — |
| 2026-05-05 | $30.37 | $42.91 | 264,600 | — | — |
| 2026-05-04 | $30.62 | $43.27 | 257,000 | — | — |
| 2026-05-01 | $31.42 | $44.40 | 275,900 | — | — |
| 2026-04-30 | $31.53 | $44.55 | 172,900 | — | — |
| 2026-04-29 | $31.57 | $44.61 | 161,700 | — | — |
| 2026-04-28 | $31.49 | $44.50 | 179,300 | — | — |
| 2026-04-27 | $30.51 | $43.11 | 113,700 | — | — |
| 2026-04-24 | $30.47 | $43.05 | 176,500 | — | — |
| 2026-04-23 | $29.89 | $42.24 | 143,600 | — | — |
| 2026-04-22 | $30.30 | $42.81 | 108,100 | — | — |
| 2026-04-21 | $30.26 | $42.76 | 119,300 | — | — |
| 2026-04-20 | $29.91 | $42.26 | 99,800 | — | — |
| 2026-04-17 | $29.86 | $42.19 | 133,400 | — | — |
| 2026-04-16 | $29.56 | $41.77 | 153,300 | — | — |
| 2026-04-15 | $29.32 | $41.43 | 113,100 | — | — |
| 2026-04-14 | $29.24 | $41.32 | 118,600 | — | — |
| 2026-04-13 | $29.13 | $41.16 | 182,500 | — | — |
| 2026-04-10 | $28.29 | $39.97 | 148,900 | — | — |
| 2026-04-09 | $28.67 | $40.51 | 149,100 | — | — |
| 2026-04-08 | $28.83 | $40.74 | 326,900 | — | — |
| 2026-04-07 | $29.29 | $41.39 | 175,200 | — | — |
| 2026-04-06 | $29.82 | $42.14 | 240,900 | — | — |
| 2026-04-02 | $29.58 | $41.80 | 155,900 | — | — |
| 2026-04-01 | $28.90 | $40.84 | 265,300 | — | — |
| 2026-03-31 | $29.18 | $41.23 | 552,600 | — | — |
| 2026-03-30 | $29.87 | $42.21 | 189,100 | — | — |
| 2026-03-27 | $29.36 | $41.49 | 370,200 | — | — |
| 2026-03-26 | $29.37 | $41.50 | 303,500 | — | — |
| 2026-03-25 | $28.95 | $40.91 | 297,600 | — | — |
| 2026-03-24 | $29.17 | $41.22 | 220,500 | — | — |
| 2026-03-23 | $28.92 | $40.86 | 354,800 | — | — |
| 2026-03-20 | $27.94 | $39.48 | 343,200 | — | — |
| 2026-03-19 | $27.88 | $39.39 | 235,000 | — | — |
| 2026-03-18 | $28.15 | $39.78 | 229,600 | — | — |
| 2026-03-17 | $28.54 | $40.33 | 452,300 | — | — |
| 2026-03-16 | $27.65 | $39.07 | 267,300 | — | — |
| 2026-03-13 | $27.50 | $38.86 | 555,300 | — | — |
| 2026-03-12 | $26.93 | $37.94 | 389,600 | — | — |
| 2026-03-11 | $27.03 | $38.08 | 475,800 | — | — |
| 2026-03-10 | $27.62 | $38.91 | 487,200 | — | — |
| 2026-03-09 | $28.48 | $40.12 | 420,000 | — | — |
| 2026-03-06 | $28.97 | $40.81 | 305,700 | — | — |
| 2026-03-05 | $29.22 | $41.17 | 241,500 | — | — |
| 2026-03-04 | $29.10 | $41.00 | 298,000 | — | — |
| 2026-03-03 | $27.96 | $39.39 | 328,500 | — | — |
| 2026-03-02 | $27.88 | $39.28 | 386,800 | — | — |
| 2026-02-27 | $27.77 | $39.12 | 470,600 | — | — |
| 2026-02-26 | $26.83 | $37.80 | 1,006,900 | — | — |
| 2026-02-25 | $31.47 | $44.34 | 272,500 | — | — |
| 2026-02-24 | $31.06 | $43.76 | 217,000 | — | — |
| 2026-02-23 | $30.92 | $43.56 | 238,500 | — | — |
| 2026-02-20 | $32.29 | $45.49 | 268,600 | — | — |
| 2026-02-19 | $32.58 | $45.90 | 157,100 | — | — |
| 2026-02-18 | $32.70 | $46.07 | 229,400 | — | — |
| 2026-02-17 | $31.65 | $44.59 | 224,700 | — | — |
| 2026-02-13 | $31.62 | $44.55 | 293,900 | — | — |
| 2026-02-12 | $31.39 | $44.22 | 377,300 | — | — |
| 2026-02-11 | $32.05 | $45.15 | 414,300 | — | — |
| 2026-02-10 | $35.48 | $49.99 | 228,200 | — | — |
| 2026-02-09 | $37.01 | $52.14 | 128,900 | — | — |
| 2026-02-06 | $37.85 | $53.32 | 192,800 | — | — |
| 2026-02-05 | $37.34 | $52.61 | 166,700 | — | — |
| 2026-02-04 | $37.46 | $52.77 | 123,800 | — | — |
| 2026-02-03 | $37.29 | $52.53 | 133,200 | — | — |
| 2026-02-02 | $38.21 | $53.83 | 145,200 | — | — |
| 2026-01-30 | $38.00 | $53.54 | 205,500 | — | — |
| 2026-01-29 | $36.72 | $51.73 | 171,300 | — | — |
| 2026-01-28 | $36.65 | $51.63 | 120,600 | — | — |
| 2026-01-27 | $37.36 | $52.63 | 95,800 | — | — |
| 2026-01-26 | $37.73 | $53.15 | 151,600 | — | — |
| 2026-01-23 | $37.53 | $52.87 | 160,600 | — | — |
| 2026-01-22 | $38.03 | $53.58 | 186,300 | — | — |
| 2026-01-21 | $37.72 | $53.14 | 157,900 | — | — |
| 2026-01-20 | $37.82 | $53.28 | 131,400 | — | — |
| 2026-01-16 | $39.00 | $54.94 | 149,500 | — | — |
| 2026-01-15 | $39.42 | $55.54 | 211,200 | — | — |
| 2026-01-14 | $39.20 | $55.23 | 98,700 | — | — |
| 2026-01-13 | $38.79 | $54.65 | 123,900 | — | — |
| 2026-01-12 | $38.78 | $54.63 | 132,900 | — | — |
| 2026-01-09 | $38.20 | $53.82 | 116,500 | — | — |
| 2026-01-08 | $37.83 | $53.30 | 205,300 | — | — |
| 2026-01-07 | $37.11 | $52.28 | 118,600 | — | — |
| 2026-01-06 | $37.52 | $52.86 | 141,400 | — | — |
| 2026-01-05 | $37.18 | $52.38 | 149,100 | — | — |
| 2026-01-02 | $36.39 | $51.27 | 141,700 | — | — |