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
- 1993-08-19 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 | — | — | — | $32.64 | 7,333 |
| 2026-09-03 | — | — | — | $32.84 | 2,536 |
| 2026-09-02 | — | — | — | $32.75 | 10,006 |
| 2026-09-01 | — | — | — | $32.65 | 5,729 |
| 2026-08-31 | — | — | — | $32.90 | 5,366 |
| 2026-08-28 | — | — | — | $33.49 | 1,952 |
| 2026-08-27 | $33.45 | $226.41 | 61,200 | $33.50 | 1,950 |
| 2026-08-26 | $33.68 | $227.97 | 70,300 | $34.48 | 3,639 |
| 2026-08-25 | $34.13 | $231.01 | 57,500 | $33.94 | 2,609 |
| 2026-08-24 | $34.14 | $231.08 | 88,900 | $33.84 | 4,490 |
| 2026-08-21 | $33.72 | $228.24 | 61,200 | $33.81 | 1,763 |
| 2026-08-20 | $34.02 | $230.27 | 78,200 | $34.18 | 2,546 |
| 2026-08-19 | $34.22 | $231.62 | 61,500 | $34.38 | 2,167 |
| 2026-08-18 | $34.01 | $230.20 | 92,500 | $34.45 | 4,571 |
| 2026-08-17 | $34.27 | $231.96 | 90,500 | $34.88 | 4,302 |
| 2026-08-14 | $34.80 | $235.55 | 150,200 | $35.23 | 3,892 |
| 2026-08-13 | $35.00 | $236.90 | 106,800 | $34.84 | 5,093 |
| 2026-08-12 | $34.40 | $232.84 | 177,200 | $34.55 | 16,024 |
| 2026-08-11 | $34.51 | $233.58 | 109,600 | $34.24 | 4,649 |
| 2026-08-10 | $33.93 | $229.66 | 155,200 | $34.08 | 9,461 |
| 2026-08-07 | $34.01 | $230.20 | 106,600 | $33.50 | 5,419 |
| 2026-08-06 | $33.80 | $228.78 | 126,800 | $33.46 | 5,438 |
| 2026-08-05 | $33.63 | $227.63 | 134,500 | $34.14 | 4,644 |
| 2026-08-04 | $34.14 | $231.08 | 97,600 | $34.37 | 2,178 |
| 2026-08-03 | $34.32 | $232.30 | 102,000 | $34.14 | 6,876 |
| 2026-07-31 | $34.07 | $230.61 | 86,400 | $34.61 | 4,136 |
| 2026-07-30 | $34.66 | $234.60 | 74,900 | $35.12 | 5,176 |
| 2026-07-29 | $34.95 | $236.56 | 59,700 | $35.87 | 2,825 |
| 2026-07-28 | $35.47 | $240.08 | 55,000 | $36.36 | 2,599 |
| 2026-07-27 | $36.03 | $243.87 | 42,100 | $36.14 | 980 |
| 2026-07-24 | $35.68 | $241.50 | 56,800 | $35.64 | 862 |
| 2026-07-23 | $35.27 | $238.73 | 89,200 | $35.69 | 4,892 |
| 2026-07-22 | $35.79 | $242.25 | 109,200 | $36.45 | 4,079 |
| 2026-07-21 | $36.27 | $245.50 | 113,000 | $36.21 | 4,572 |
| 2026-07-20 | $36.31 | $245.77 | 74,000 | $36.35 | 2,626 |
| 2026-07-17 | $36.65 | $248.07 | 105,300 | — | — |
| 2026-07-16 | $36.59 | $247.66 | 78,700 | — | — |
| 2026-07-15 | $35.53 | $240.49 | 97,100 | — | — |
| 2026-07-14 | $36.25 | $241.37 | 96,700 | — | — |
| 2026-07-13 | $36.29 | $241.64 | 77,600 | — | — |
| 2026-07-10 | $36.14 | $240.64 | 62,300 | — | — |
| 2026-07-09 | $35.91 | $239.11 | 65,900 | — | — |
| 2026-07-08 | $35.87 | $238.84 | 146,200 | — | — |
| 2026-07-07 | $36.61 | $243.77 | 139,700 | — | — |
| 2026-07-06 | $36.71 | $244.43 | 111,100 | — | — |
| 2026-07-02 | $37.59 | $250.29 | 68,100 | — | — |
| 2026-07-01 | $37.45 | $249.36 | 80,500 | — | — |
| 2026-06-30 | $37.39 | $248.96 | 86,900 | — | — |
| 2026-06-29 | $37.74 | $251.29 | 95,800 | — | — |
| 2026-06-26 | $37.88 | $252.22 | 398,500 | — | — |
| 2026-06-25 | $37.00 | $246.36 | 82,500 | — | — |
| 2026-06-24 | $37.07 | $246.83 | 95,600 | — | — |
| 2026-06-23 | $36.77 | $244.83 | 166,000 | — | — |
| 2026-06-22 | $35.77 | $238.17 | 74,200 | — | — |
| 2026-06-18 | $36.03 | $239.90 | 165,800 | — | — |
| 2026-06-17 | $35.51 | $236.44 | 113,000 | — | — |
| 2026-06-16 | $36.62 | $243.83 | 88,600 | — | — |
| 2026-06-15 | $36.69 | $244.30 | 63,500 | — | — |
| 2026-06-12 | $37.45 | $249.36 | 64,200 | — | — |
| 2026-06-11 | $37.20 | $247.69 | 97,900 | — | — |
| 2026-06-10 | $37.82 | $251.82 | 110,100 | — | — |
| 2026-06-09 | $37.43 | $249.23 | 71,500 | — | — |
| 2026-06-08 | $36.51 | $243.10 | 57,700 | — | — |
| 2026-06-05 | $36.54 | $243.30 | 73,900 | — | — |
| 2026-06-04 | $36.49 | $242.97 | 61,600 | — | — |
| 2026-06-03 | $35.30 | $235.04 | 121,300 | — | — |
| 2026-06-02 | $35.53 | $236.57 | 67,800 | — | — |
| 2026-06-01 | $34.60 | $230.38 | 79,000 | — | — |
| 2026-05-29 | $34.66 | $230.78 | 65,500 | — | — |
| 2026-05-28 | $34.67 | $230.85 | 98,900 | — | — |
| 2026-05-27 | $35.08 | $233.58 | 54,500 | — | — |
| 2026-05-26 | $34.73 | $231.25 | 53,400 | — | — |
| 2026-05-22 | $34.53 | $229.92 | 51,300 | — | — |
| 2026-05-21 | $34.44 | $229.32 | 33,700 | — | — |
| 2026-05-20 | $33.91 | $225.79 | 63,100 | — | — |
| 2026-05-19 | $33.55 | $223.39 | 79,500 | — | — |
| 2026-05-18 | $33.55 | $223.39 | 73,400 | — | — |
| 2026-05-15 | $33.00 | $219.73 | 91,000 | — | — |
| 2026-05-14 | $33.45 | $222.73 | 36,800 | — | — |
| 2026-05-13 | $33.92 | $225.85 | 45,400 | — | — |
| 2026-05-12 | $34.43 | $229.25 | 66,700 | — | — |
| 2026-05-11 | $34.44 | $229.32 | 66,700 | — | — |
| 2026-05-08 | $35.19 | $234.31 | 51,500 | — | — |
| 2026-05-07 | $34.20 | $227.72 | 60,800 | — | — |
| 2026-05-06 | $34.21 | $227.79 | 43,900 | — | — |
| 2026-05-05 | $34.31 | $228.45 | 50,500 | — | — |
| 2026-05-04 | $34.16 | $227.45 | 57,100 | — | — |
| 2026-05-01 | $34.42 | $229.18 | 52,700 | — | — |
| 2026-04-30 | $34.43 | $229.25 | 54,300 | — | — |
| 2026-04-29 | $34.08 | $226.92 | 59,200 | — | — |
| 2026-04-28 | $34.68 | $230.92 | 61,100 | — | — |
| 2026-04-27 | $34.46 | $229.45 | 42,200 | — | — |
| 2026-04-24 | $34.53 | $229.92 | 55,100 | — | — |
| 2026-04-23 | $34.29 | $228.32 | 46,200 | — | — |
| 2026-04-22 | $33.66 | $224.12 | 66,200 | — | — |
| 2026-04-21 | $33.80 | $225.06 | 54,800 | — | — |
| 2026-04-20 | $34.25 | $228.05 | 44,800 | — | — |
| 2026-04-17 | $34.43 | $229.25 | 61,800 | — | — |
| 2026-04-16 | $33.75 | $224.72 | 73,500 | — | — |
| 2026-04-15 | $33.52 | $223.19 | 60,600 | — | — |
| 2026-04-14 | $34.09 | $223.06 | 83,000 | — | — |
| 2026-04-13 | $33.75 | $220.83 | 71,800 | — | — |
| 2026-04-10 | $33.87 | $221.62 | 48,100 | — | — |
| 2026-04-09 | $33.66 | $220.24 | 55,800 | — | — |
| 2026-04-08 | $33.76 | $220.90 | 67,300 | — | — |
| 2026-04-07 | $33.68 | $220.38 | 50,000 | — | — |
| 2026-04-06 | $33.03 | $216.12 | 49,900 | — | — |
| 2026-04-02 | $33.08 | $216.45 | 34,900 | — | — |
| 2026-04-01 | $32.80 | $214.62 | 43,900 | — | — |
| 2026-03-31 | $32.58 | $213.18 | 69,700 | — | — |
| 2026-03-30 | $32.69 | $213.90 | 80,800 | — | — |
| 2026-03-27 | $32.34 | $211.61 | 39,900 | — | — |
| 2026-03-26 | $32.67 | $213.77 | 36,000 | — | — |
| 2026-03-25 | $32.68 | $213.83 | 34,300 | — | — |
| 2026-03-24 | $32.71 | $214.03 | 56,100 | — | — |
| 2026-03-23 | $32.89 | $215.21 | 56,600 | — | — |
| 2026-03-20 | $32.38 | $211.87 | 162,000 | — | — |
| 2026-03-19 | $33.26 | $217.63 | 41,800 | — | — |
| 2026-03-18 | $33.18 | $217.10 | 50,300 | — | — |
| 2026-03-17 | $33.40 | $218.54 | 74,200 | — | — |
| 2026-03-16 | $33.43 | $218.74 | 41,100 | — | — |
| 2026-03-13 | $33.05 | $216.25 | 37,600 | — | — |
| 2026-03-12 | $33.04 | $216.19 | 45,100 | — | — |
| 2026-03-11 | $33.53 | $219.39 | 36,300 | — | — |
| 2026-03-10 | $34.06 | $222.86 | 61,800 | — | — |
| 2026-03-09 | $34.35 | $224.76 | 52,000 | — | — |
| 2026-03-06 | $34.38 | $224.96 | 57,800 | — | — |
| 2026-03-05 | $34.47 | $225.54 | 43,100 | — | — |
| 2026-03-04 | $35.06 | $229.41 | 47,900 | — | — |
| 2026-03-03 | $34.52 | $225.87 | 75,100 | — | — |
| 2026-03-02 | $34.23 | $223.97 | 114,100 | — | — |
| 2026-02-27 | $34.08 | $222.99 | 226,600 | — | — |
| 2026-02-26 | $34.14 | $223.39 | 61,500 | — | — |
| 2026-02-25 | $34.32 | $224.56 | 130,700 | — | — |
| 2026-02-24 | $34.07 | $222.93 | 91,200 | — | — |
| 2026-02-23 | $34.98 | $228.88 | 77,000 | — | — |
| 2026-02-20 | $34.93 | $228.55 | 65,700 | — | — |
| 2026-02-19 | $34.72 | $227.18 | 34,700 | — | — |
| 2026-02-18 | $34.77 | $227.51 | 46,200 | — | — |
| 2026-02-17 | $35.26 | $230.71 | 53,100 | — | — |
| 2026-02-13 | $34.42 | $225.22 | 47,500 | — | — |
| 2026-02-12 | $34.35 | $224.76 | 65,900 | — | — |
| 2026-02-11 | $34.23 | $223.97 | 69,900 | — | — |
| 2026-02-10 | $34.72 | $227.18 | 54,200 | — | — |
| 2026-02-09 | $34.31 | $224.50 | 65,900 | — | — |
| 2026-02-06 | $34.63 | $226.59 | 78,000 | — | — |
| 2026-02-05 | $34.74 | $227.31 | 84,600 | — | — |
| 2026-02-04 | $33.61 | $219.92 | 84,100 | — | — |
| 2026-02-03 | $32.41 | $212.07 | 70,900 | — | — |
| 2026-02-02 | $31.95 | $209.06 | 66,500 | — | — |
| 2026-01-30 | $31.73 | $207.62 | 110,000 | — | — |
| 2026-01-29 | $31.63 | $206.96 | 62,900 | — | — |
| 2026-01-28 | $30.83 | $201.73 | 65,700 | — | — |
| 2026-01-27 | $31.38 | $205.33 | 33,700 | — | — |
| 2026-01-26 | $31.24 | $204.41 | 78,600 | — | — |
| 2026-01-23 | $31.50 | $206.11 | 44,600 | — | — |
| 2026-01-22 | $31.53 | $206.31 | 59,400 | — | — |
| 2026-01-21 | $31.81 | $208.14 | 113,400 | — | — |
| 2026-01-20 | $31.36 | $205.20 | 61,800 | — | — |
| 2026-01-16 | $31.84 | $208.34 | 72,100 | — | — |
| 2026-01-15 | $31.95 | $209.06 | 80,500 | — | — |
| 2026-01-14 | $32.51 | $208.86 | 100,400 | — | — |
| 2026-01-13 | $32.16 | $206.61 | 40,300 | — | — |
| 2026-01-12 | $32.23 | $207.06 | 49,000 | — | — |
| 2026-01-09 | $32.29 | $207.45 | 43,300 | — | — |
| 2026-01-08 | $32.43 | $208.35 | 54,800 | — | — |
| 2026-01-07 | $32.12 | $206.35 | 123,600 | — | — |
| 2026-01-06 | $31.58 | $202.88 | 67,700 | — | — |
| 2026-01-05 | $31.50 | $202.37 | 68,500 | — | — |
| 2026-01-02 | $31.56 | $202.76 | 81,500 | — | — |