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
- 1992-09-22 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 | — | — | — | $31.66 | 22,212 |
| 2026-09-03 | — | — | — | $31.84 | 66,737 |
| 2026-09-02 | — | — | — | $30.26 | 35,785 |
| 2026-09-01 | — | — | — | $32.56 | 33,326 |
| 2026-08-31 | — | — | — | $31.53 | 27,704 |
| 2026-08-28 | — | — | — | $31.27 | 57,328 |
| 2026-08-27 | $31.64 | $31.64 | 455,700 | $31.61 | 23,242 |
| 2026-08-26 | $31.45 | $31.45 | 388,900 | $30.74 | 20,766 |
| 2026-08-25 | $31.56 | $31.56 | 320,900 | $32.30 | 14,608 |
| 2026-08-24 | $32.50 | $32.50 | 478,000 | $32.99 | 27,160 |
| 2026-08-21 | $32.70 | $32.70 | 623,900 | $31.87 | 18,809 |
| 2026-08-20 | $32.17 | $32.17 | 467,100 | $32.41 | 17,466 |
| 2026-08-19 | $31.95 | $31.95 | 605,200 | $30.74 | 25,058 |
| 2026-08-18 | $30.79 | $30.79 | 755,800 | $31.29 | 46,783 |
| 2026-08-17 | $30.86 | $30.86 | 705,900 | $31.01 | 35,060 |
| 2026-08-14 | $31.67 | $31.67 | 584,700 | $32.58 | 40,162 |
| 2026-08-13 | $33.45 | $33.45 | 536,200 | $32.73 | 24,296 |
| 2026-08-12 | $32.72 | $32.72 | 1,240,300 | $32.20 | 42,590 |
| 2026-08-11 | $32.83 | $32.83 | 656,900 | $32.15 | 35,382 |
| 2026-08-10 | $32.45 | $32.45 | 661,100 | $31.40 | 33,665 |
| 2026-08-07 | $32.22 | $32.22 | 765,300 | $31.96 | 40,893 |
| 2026-08-06 | $31.57 | $31.57 | 954,000 | $31.36 | 51,838 |
| 2026-08-05 | $31.64 | $31.64 | 1,094,500 | $30.56 | 104,637 |
| 2026-08-04 | $30.72 | $30.72 | 1,156,200 | $28.97 | 96,070 |
| 2026-08-03 | $29.80 | $29.80 | 1,685,000 | $28.99 | 87,977 |
| 2026-07-31 | $28.44 | $28.44 | 1,661,600 | $27.12 | 98,862 |
| 2026-07-30 | $27.57 | $27.57 | 1,852,800 | $24.10 | 122,574 |
| 2026-07-29 | $23.41 | $23.41 | 1,524,200 | $23.15 | 79,740 |
| 2026-07-28 | $23.25 | $23.25 | 1,365,900 | $22.24 | 67,428 |
| 2026-07-27 | $21.56 | $21.56 | 1,161,500 | $21.23 | 67,436 |
| 2026-07-24 | $20.60 | $20.60 | 831,600 | $19.71 | 35,623 |
| 2026-07-23 | $19.64 | $19.64 | 851,000 | $20.41 | 39,839 |
| 2026-07-22 | $20.38 | $20.38 | 1,133,000 | $19.92 | 54,119 |
| 2026-07-21 | $18.31 | $18.31 | 637,700 | $18.33 | 21,709 |
| 2026-07-20 | $18.35 | $18.35 | 910,600 | $18.52 | 58,108 |
| 2026-07-17 | $18.73 | $18.73 | 899,600 | — | — |
| 2026-07-16 | $18.68 | $18.68 | 1,083,100 | — | — |
| 2026-07-15 | $17.26 | $17.26 | 810,800 | — | — |
| 2026-07-14 | $17.11 | $17.11 | 831,300 | — | — |
| 2026-07-13 | $18.28 | $18.28 | 860,400 | — | — |
| 2026-07-10 | $17.54 | $17.54 | 745,200 | — | — |
| 2026-07-09 | $18.56 | $18.56 | 915,900 | — | — |
| 2026-07-08 | $17.76 | $17.76 | 1,198,700 | — | — |
| 2026-07-07 | $18.37 | $18.37 | 1,127,800 | — | — |
| 2026-07-06 | $17.34 | $17.34 | 990,100 | — | — |
| 2026-07-02 | $17.66 | $17.66 | 1,133,400 | — | — |
| 2026-07-01 | $17.56 | $17.56 | 1,370,900 | — | — |
| 2026-06-30 | $17.87 | $17.87 | 855,000 | — | — |
| 2026-06-29 | $18.72 | $18.72 | 1,085,500 | — | — |
| 2026-06-26 | $19.61 | $19.61 | 2,754,000 | — | — |
| 2026-06-25 | $17.06 | $17.06 | 850,900 | — | — |
| 2026-06-24 | $18.31 | $18.31 | 934,500 | — | — |
| 2026-06-23 | $17.90 | $17.90 | 850,500 | — | — |
| 2026-06-22 | $17.63 | $17.63 | 1,318,200 | — | — |
| 2026-06-18 | $19.08 | $19.08 | 1,859,500 | — | — |
| 2026-06-17 | $20.06 | $20.06 | 871,300 | — | — |
| 2026-06-16 | $21.02 | $21.02 | 677,400 | — | — |
| 2026-06-15 | $20.85 | $20.85 | 883,800 | — | — |
| 2026-06-12 | $21.02 | $21.02 | 831,800 | — | — |
| 2026-06-11 | $20.20 | $20.20 | 694,300 | — | — |
| 2026-06-10 | $20.32 | $20.32 | 687,500 | — | — |
| 2026-06-09 | $20.52 | $20.52 | 807,400 | — | — |
| 2026-06-08 | $20.11 | $20.11 | 736,700 | — | — |
| 2026-06-05 | $20.13 | $20.13 | 814,400 | — | — |
| 2026-06-04 | $20.60 | $20.60 | 842,100 | — | — |
| 2026-06-03 | $20.53 | $20.53 | 944,900 | — | — |
| 2026-06-02 | $22.43 | $22.43 | 1,255,100 | — | — |
| 2026-06-01 | $23.20 | $23.20 | 1,333,400 | — | — |
| 2026-05-29 | $22.68 | $22.68 | 1,957,300 | — | — |
| 2026-05-28 | $20.90 | $20.90 | 1,132,700 | — | — |
| 2026-05-27 | $20.05 | $20.05 | 1,022,100 | — | — |
| 2026-05-26 | $19.26 | $19.26 | 1,124,600 | — | — |
| 2026-05-22 | $19.50 | $19.50 | 1,096,300 | — | — |
| 2026-05-21 | $19.12 | $19.12 | 1,211,800 | — | — |
| 2026-05-20 | $18.21 | $18.21 | 1,198,600 | — | — |
| 2026-05-19 | $18.82 | $18.82 | 1,051,300 | — | — |
| 2026-05-18 | $19.10 | $19.10 | 1,862,900 | — | — |
| 2026-05-15 | $17.96 | $17.96 | 1,071,000 | — | — |
| 2026-05-14 | $17.91 | $17.91 | 1,167,600 | — | — |
| 2026-05-13 | $17.35 | $17.35 | 1,584,900 | — | — |
| 2026-05-12 | $17.88 | $17.88 | 1,514,800 | — | — |
| 2026-05-11 | $18.90 | $18.90 | 1,144,100 | — | — |
| 2026-05-08 | $20.32 | $20.32 | 818,800 | — | — |
| 2026-05-07 | $20.87 | $20.87 | 1,271,300 | — | — |
| 2026-05-06 | $20.61 | $20.61 | 1,086,400 | — | — |
| 2026-05-05 | $21.02 | $21.02 | 1,352,500 | — | — |
| 2026-05-04 | $20.74 | $20.74 | 2,060,000 | — | — |
| 2026-05-01 | $21.18 | $21.18 | 2,456,700 | — | — |
| 2026-04-30 | $21.10 | $21.10 | 2,140,300 | — | — |
| 2026-04-29 | $22.92 | $22.92 | 3,007,600 | — | — |
| 2026-04-28 | $22.12 | $22.12 | 2,422,300 | — | — |
| 2026-04-27 | $20.99 | $20.99 | 2,858,400 | — | — |
| 2026-04-24 | $18.97 | $18.97 | 2,569,000 | — | — |
| 2026-04-23 | $19.53 | $19.53 | 10,048,800 | — | — |
| 2026-04-22 | $40.43 | $40.43 | 553,700 | — | — |
| 2026-04-21 | $40.55 | $40.55 | 637,600 | — | — |
| 2026-04-20 | $40.04 | $40.04 | 649,600 | — | — |
| 2026-04-17 | $39.44 | $39.44 | 653,400 | — | — |
| 2026-04-16 | $39.22 | $39.22 | 340,600 | — | — |
| 2026-04-15 | $39.05 | $39.05 | 594,800 | — | — |
| 2026-04-14 | $38.04 | $38.04 | 710,200 | — | — |
| 2026-04-13 | $37.78 | $37.78 | 697,000 | — | — |
| 2026-04-10 | $35.32 | $35.32 | 527,900 | — | — |
| 2026-04-09 | $37.28 | $37.28 | 793,600 | — | — |
| 2026-04-08 | $37.63 | $37.63 | 497,100 | — | — |
| 2026-04-07 | $38.59 | $38.59 | 652,900 | — | — |
| 2026-04-06 | $38.40 | $38.40 | 454,900 | — | — |
| 2026-04-02 | $39.05 | $39.05 | 386,200 | — | — |
| 2026-04-01 | $38.47 | $38.47 | 446,500 | — | — |
| 2026-03-31 | $38.71 | $38.71 | 501,100 | — | — |
| 2026-03-30 | $38.24 | $38.24 | 526,600 | — | — |
| 2026-03-27 | $37.56 | $37.56 | 665,400 | — | — |
| 2026-03-26 | $39.90 | $39.90 | 756,700 | — | — |
| 2026-03-25 | $38.62 | $38.62 | 957,200 | — | — |
| 2026-03-24 | $38.02 | $38.02 | 1,105,600 | — | — |
| 2026-03-23 | $38.09 | $38.09 | 1,379,100 | — | — |
| 2026-03-20 | $36.08 | $36.08 | 8,368,800 | — | — |
| 2026-03-19 | $35.37 | $35.37 | 487,200 | — | — |
| 2026-03-18 | $35.69 | $35.69 | 719,600 | — | — |
| 2026-03-17 | $37.06 | $37.06 | 639,700 | — | — |
| 2026-03-16 | $36.43 | $36.43 | 569,900 | — | — |
| 2026-03-13 | $36.41 | $36.41 | 751,600 | — | — |
| 2026-03-12 | $36.81 | $36.81 | 669,100 | — | — |
| 2026-03-11 | $38.67 | $38.67 | 569,600 | — | — |
| 2026-03-10 | $39.51 | $39.51 | 1,038,700 | — | — |
| 2026-03-09 | $40.33 | $40.33 | 976,300 | — | — |
| 2026-03-06 | $42.89 | $42.89 | 643,500 | — | — |
| 2026-03-05 | $43.13 | $43.13 | 505,000 | — | — |
| 2026-03-04 | $41.95 | $41.95 | 436,600 | — | — |
| 2026-03-03 | $41.98 | $41.98 | 648,100 | — | — |
| 2026-03-02 | $40.97 | $40.97 | 556,500 | — | — |
| 2026-02-27 | $42.90 | $42.90 | 859,500 | — | — |
| 2026-02-26 | $43.36 | $43.36 | 712,000 | — | — |
| 2026-02-25 | $41.04 | $41.04 | 453,000 | — | — |
| 2026-02-24 | $40.50 | $40.50 | 583,900 | — | — |
| 2026-02-23 | $40.94 | $40.94 | 662,600 | — | — |
| 2026-02-20 | $45.25 | $45.25 | 808,500 | — | — |
| 2026-02-19 | $44.49 | $44.49 | 625,900 | — | — |
| 2026-02-18 | $43.12 | $43.12 | 949,800 | — | — |
| 2026-02-17 | $41.25 | $41.25 | 586,300 | — | — |
| 2026-02-13 | $41.43 | $41.43 | 909,600 | — | — |
| 2026-02-12 | $41.85 | $41.85 | 1,304,600 | — | — |
| 2026-02-11 | $42.51 | $42.51 | 1,761,000 | — | — |
| 2026-02-10 | $49.34 | $49.34 | 698,300 | — | — |
| 2026-02-09 | $50.06 | $50.06 | 759,400 | — | — |
| 2026-02-06 | $52.50 | $52.50 | 873,400 | — | — |
| 2026-02-05 | $53.07 | $53.07 | 992,100 | — | — |
| 2026-02-04 | $53.28 | $53.28 | 758,200 | — | — |
| 2026-02-03 | $50.77 | $50.77 | 873,900 | — | — |
| 2026-02-02 | $53.25 | $53.25 | 847,000 | — | — |
| 2026-01-30 | $52.09 | $52.09 | 776,700 | — | — |
| 2026-01-29 | $49.65 | $49.65 | 594,500 | — | — |
| 2026-01-28 | $49.31 | $49.31 | 395,100 | — | — |
| 2026-01-27 | $50.63 | $50.63 | 496,200 | — | — |
| 2026-01-26 | $50.74 | $50.74 | 325,400 | — | — |
| 2026-01-23 | $51.04 | $51.04 | 381,300 | — | — |
| 2026-01-22 | $51.52 | $51.52 | 436,900 | — | — |
| 2026-01-21 | $51.05 | $51.05 | 639,700 | — | — |
| 2026-01-20 | $48.58 | $48.58 | 700,800 | — | — |
| 2026-01-16 | $48.97 | $48.97 | 397,500 | — | — |
| 2026-01-15 | $50.02 | $50.02 | 474,200 | — | — |
| 2026-01-14 | $49.38 | $49.38 | 391,700 | — | — |
| 2026-01-13 | $48.80 | $48.80 | 349,400 | — | — |
| 2026-01-12 | $50.80 | $50.80 | 444,300 | — | — |
| 2026-01-09 | $51.21 | $51.21 | 416,900 | — | — |
| 2026-01-08 | $50.48 | $50.48 | 456,200 | — | — |
| 2026-01-07 | $48.37 | $48.37 | 361,200 | — | — |
| 2026-01-06 | $48.24 | $48.24 | 426,600 | — | — |
| 2026-01-05 | $47.81 | $47.81 | 699,000 | — | — |
| 2026-01-02 | $46.66 | $46.66 | 446,800 | — | — |