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
- 1993-11-01 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 | — | — | — | $33.22 | 17,873 |
| 2026-09-03 | — | — | — | $33.45 | 24,638 |
| 2026-09-02 | — | — | — | $32.98 | 48,822 |
| 2026-09-01 | — | — | — | $33.11 | 25,371 |
| 2026-08-31 | — | — | — | $33.23 | 32,949 |
| 2026-08-28 | — | — | — | $33.33 | 39,648 |
| 2026-08-27 | $33.07 | $79.50 | 567,300 | $33.34 | 37,509 |
| 2026-08-26 | $33.67 | $80.94 | 499,700 | $33.82 | 21,271 |
| 2026-08-25 | $33.71 | $81.04 | 543,000 | $33.87 | 19,180 |
| 2026-08-24 | $33.96 | $81.64 | 521,800 | $34.16 | 25,769 |
| 2026-08-21 | $34.13 | $82.05 | 760,500 | $34.46 | 21,374 |
| 2026-08-20 | $34.23 | $82.29 | 789,500 | $33.92 | 30,448 |
| 2026-08-19 | $34.12 | $82.02 | 721,800 | $34.56 | 32,080 |
| 2026-08-18 | $34.63 | $83.25 | 580,900 | $34.76 | 19,484 |
| 2026-08-17 | $34.86 | $83.80 | 762,300 | $35.06 | 31,366 |
| 2026-08-14 | $35.28 | $84.81 | 517,400 | $35.05 | 20,175 |
| 2026-08-13 | $35.13 | $84.45 | 478,300 | $35.25 | 30,894 |
| 2026-08-12 | $34.95 | $84.02 | 547,600 | $34.86 | 27,158 |
| 2026-08-11 | $34.80 | $83.66 | 571,200 | $34.47 | 29,874 |
| 2026-08-10 | $34.37 | $82.63 | 596,200 | $34.44 | 30,601 |
| 2026-08-07 | $34.67 | $83.35 | 593,300 | $34.52 | 36,281 |
| 2026-08-06 | $34.71 | $83.44 | 478,100 | $35.62 | 25,825 |
| 2026-08-05 | $35.31 | $84.89 | 689,000 | $35.64 | 29,843 |
| 2026-08-04 | $35.53 | $85.41 | 774,300 | $35.49 | 37,721 |
| 2026-08-03 | $35.42 | $85.15 | 777,500 | $35.41 | 50,951 |
| 2026-07-31 | $35.14 | $84.48 | 812,300 | $35.14 | 41,300 |
| 2026-07-30 | $34.92 | $83.95 | 632,700 | $35.09 | 41,534 |
| 2026-07-29 | $35.24 | $84.72 | 852,900 | $35.38 | 54,841 |
| 2026-07-28 | $35.21 | $84.65 | 906,900 | $34.84 | 63,143 |
| 2026-07-27 | $34.44 | $82.79 | 576,800 | $35.01 | 39,199 |
| 2026-07-24 | $34.68 | $83.37 | 677,600 | $34.58 | 42,017 |
| 2026-07-23 | $34.50 | $82.94 | 848,900 | $34.48 | 56,538 |
| 2026-07-22 | $34.68 | $83.37 | 727,900 | $34.60 | 40,863 |
| 2026-07-21 | $34.78 | $83.61 | 878,800 | $34.87 | 79,443 |
| 2026-07-20 | $34.88 | $83.85 | 817,300 | $35.34 | 45,715 |
| 2026-07-17 | $35.32 | $84.91 | 1,291,900 | — | — |
| 2026-07-16 | $36.50 | $87.75 | 1,143,000 | — | — |
| 2026-07-15 | $35.22 | $84.67 | 795,300 | — | — |
| 2026-07-14 | $34.64 | $83.27 | 680,000 | — | — |
| 2026-07-13 | $34.72 | $83.47 | 657,100 | — | — |
| 2026-07-10 | $34.56 | $83.08 | 621,800 | — | — |
| 2026-07-09 | $34.63 | $83.25 | 693,100 | — | — |
| 2026-07-08 | $33.98 | $81.69 | 1,008,300 | — | — |
| 2026-07-07 | $34.67 | $83.35 | 726,100 | — | — |
| 2026-07-06 | $34.75 | $83.54 | 588,000 | — | — |
| 2026-07-02 | $34.88 | $83.85 | 947,800 | — | — |
| 2026-07-01 | $35.45 | $85.22 | 993,800 | — | — |
| 2026-06-30 | $34.60 | $83.18 | 935,800 | — | — |
| 2026-06-29 | $34.48 | $82.89 | 1,219,200 | — | — |
| 2026-06-26 | $35.24 | $84.72 | 4,501,200 | — | — |
| 2026-06-25 | $34.94 | $84.00 | 1,300,200 | — | — |
| 2026-06-24 | $34.04 | $81.83 | 1,127,700 | — | — |
| 2026-06-23 | $33.50 | $80.53 | 881,100 | — | — |
| 2026-06-22 | $33.09 | $79.55 | 662,400 | — | — |
| 2026-06-18 | $32.78 | $78.80 | 1,977,000 | — | — |
| 2026-06-17 | $32.57 | $78.30 | 1,163,700 | — | — |
| 2026-06-16 | $33.39 | $80.27 | 942,900 | — | — |
| 2026-06-15 | $33.35 | $80.17 | 897,500 | — | — |
| 2026-06-12 | $33.65 | $80.89 | 665,800 | — | — |
| 2026-06-11 | $33.30 | $79.52 | 768,300 | — | — |
| 2026-06-10 | $33.21 | $79.31 | 1,115,200 | — | — |
| 2026-06-09 | $33.12 | $79.09 | 976,200 | — | — |
| 2026-06-08 | $32.68 | $78.04 | 761,800 | — | — |
| 2026-06-05 | $32.48 | $77.57 | 878,500 | — | — |
| 2026-06-04 | $32.35 | $77.26 | 1,258,300 | — | — |
| 2026-06-03 | $31.71 | $75.73 | 906,300 | — | — |
| 2026-06-02 | $32.64 | $77.95 | 906,400 | — | — |
| 2026-06-01 | $32.17 | $76.83 | 985,800 | — | — |
| 2026-05-29 | $32.68 | $78.04 | 838,200 | — | — |
| 2026-05-28 | $32.70 | $78.09 | 713,000 | — | — |
| 2026-05-27 | $32.47 | $77.54 | 738,700 | — | — |
| 2026-05-26 | $32.64 | $77.95 | 775,700 | — | — |
| 2026-05-22 | $32.24 | $76.99 | 578,000 | — | — |
| 2026-05-21 | $32.19 | $76.87 | 650,400 | — | — |
| 2026-05-20 | $32.10 | $76.66 | 782,400 | — | — |
| 2026-05-19 | $31.61 | $75.49 | 544,800 | — | — |
| 2026-05-18 | $31.75 | $75.82 | 648,800 | — | — |
| 2026-05-15 | $31.10 | $74.27 | 993,000 | — | — |
| 2026-05-14 | $31.40 | $74.99 | 692,800 | — | — |
| 2026-05-13 | $31.31 | $74.77 | 723,500 | — | — |
| 2026-05-12 | $31.70 | $75.70 | 819,600 | — | — |
| 2026-05-11 | $31.48 | $75.18 | 700,200 | — | — |
| 2026-05-08 | $32.26 | $77.04 | 609,800 | — | — |
| 2026-05-07 | $32.39 | $77.35 | 696,900 | — | — |
| 2026-05-06 | $32.60 | $77.85 | 914,900 | — | — |
| 2026-05-05 | $32.22 | $76.95 | 558,600 | — | — |
| 2026-05-04 | $31.79 | $75.92 | 674,500 | — | — |
| 2026-05-01 | $32.56 | $77.76 | 1,025,500 | — | — |
| 2026-04-30 | $32.27 | $77.06 | 610,200 | — | — |
| 2026-04-29 | $31.84 | $76.04 | 738,700 | — | — |
| 2026-04-28 | $32.68 | $78.04 | 705,800 | — | — |
| 2026-04-27 | $32.43 | $77.45 | 624,300 | — | — |
| 2026-04-24 | $31.96 | $76.32 | 562,100 | — | — |
| 2026-04-23 | $32.41 | $77.40 | 508,400 | — | — |
| 2026-04-22 | $31.99 | $76.40 | 652,400 | — | — |
| 2026-04-21 | $32.26 | $77.04 | 916,700 | — | — |
| 2026-04-20 | $32.64 | $77.95 | 715,800 | — | — |
| 2026-04-17 | $32.47 | $77.54 | 885,100 | — | — |
| 2026-04-16 | $30.96 | $73.94 | 674,500 | — | — |
| 2026-04-15 | $31.14 | $74.37 | 660,200 | — | — |
| 2026-04-14 | $31.40 | $74.99 | 637,800 | — | — |
| 2026-04-13 | $31.43 | $75.06 | 584,500 | — | — |
| 2026-04-10 | $31.16 | $74.41 | 458,300 | — | — |
| 2026-04-09 | $31.68 | $75.66 | 602,800 | — | — |
| 2026-04-08 | $31.21 | $74.53 | 796,800 | — | — |
| 2026-04-07 | $30.52 | $72.89 | 636,000 | — | — |
| 2026-04-06 | $30.39 | $72.58 | 502,500 | — | — |
| 2026-04-02 | $29.98 | $71.60 | 593,200 | — | — |
| 2026-04-01 | $29.85 | $71.29 | 566,500 | — | — |
| 2026-03-31 | $29.45 | $70.33 | 1,014,400 | — | — |
| 2026-03-30 | $29.13 | $69.57 | 557,800 | — | — |
| 2026-03-27 | $28.99 | $69.23 | 613,300 | — | — |
| 2026-03-26 | $29.53 | $70.52 | 621,800 | — | — |
| 2026-03-25 | $29.39 | $70.19 | 517,300 | — | — |
| 2026-03-24 | $29.55 | $70.57 | 683,800 | — | — |
| 2026-03-23 | $29.54 | $70.55 | 917,900 | — | — |
| 2026-03-20 | $28.95 | $69.14 | 2,125,500 | — | — |
| 2026-03-19 | $28.65 | $68.42 | 670,700 | — | — |
| 2026-03-18 | $28.59 | $68.28 | 901,100 | — | — |
| 2026-03-17 | $29.33 | $70.04 | 849,000 | — | — |
| 2026-03-16 | $29.49 | $70.43 | 727,200 | — | — |
| 2026-03-13 | $29.56 | $70.59 | 750,500 | — | — |
| 2026-03-12 | $29.61 | $70.26 | 917,800 | — | — |
| 2026-03-11 | $29.88 | $70.90 | 877,300 | — | — |
| 2026-03-10 | $30.39 | $72.11 | 801,100 | — | — |
| 2026-03-09 | $30.26 | $71.80 | 1,061,800 | — | — |
| 2026-03-06 | $30.08 | $71.37 | 972,000 | — | — |
| 2026-03-05 | $30.30 | $71.90 | 786,300 | — | — |
| 2026-03-04 | $30.48 | $72.32 | 836,400 | — | — |
| 2026-03-03 | $30.34 | $71.99 | 1,149,500 | — | — |
| 2026-03-02 | $30.87 | $73.25 | 1,924,600 | — | — |
| 2026-02-27 | $30.93 | $73.39 | 1,382,400 | — | — |
| 2026-02-26 | $33.45 | $79.37 | 800,200 | — | — |
| 2026-02-25 | $32.74 | $77.69 | 449,300 | — | — |
| 2026-02-24 | $32.22 | $76.45 | 472,600 | — | — |
| 2026-02-23 | $31.98 | $75.88 | 667,300 | — | — |
| 2026-02-20 | $33.33 | $79.09 | 888,500 | — | — |
| 2026-02-19 | $33.10 | $78.54 | 474,400 | — | — |
| 2026-02-18 | $32.97 | $78.23 | 498,500 | — | — |
| 2026-02-17 | $33.45 | $79.37 | 682,500 | — | — |
| 2026-02-13 | $33.48 | $79.44 | 468,100 | — | — |
| 2026-02-12 | $33.44 | $79.35 | 870,200 | — | — |
| 2026-02-11 | $33.63 | $79.80 | 682,000 | — | — |
| 2026-02-10 | $33.67 | $79.89 | 623,100 | — | — |
| 2026-02-09 | $34.54 | $81.96 | 535,900 | — | — |
| 2026-02-06 | $34.78 | $82.53 | 970,600 | — | — |
| 2026-02-05 | $34.22 | $81.20 | 776,400 | — | — |
| 2026-02-04 | $34.16 | $81.05 | 728,000 | — | — |
| 2026-02-03 | $33.29 | $78.99 | 1,152,000 | — | — |
| 2026-02-02 | $32.41 | $76.90 | 846,500 | — | — |
| 2026-01-30 | $31.82 | $75.50 | 2,514,000 | — | — |
| 2026-01-29 | $31.75 | $75.34 | 923,900 | — | — |
| 2026-01-28 | $31.32 | $74.32 | 792,600 | — | — |
| 2026-01-27 | $31.84 | $75.55 | 718,400 | — | — |
| 2026-01-26 | $32.05 | $76.05 | 1,165,100 | — | — |
| 2026-01-23 | $32.75 | $77.71 | 892,600 | — | — |
| 2026-01-22 | $33.70 | $79.96 | 956,500 | — | — |
| 2026-01-21 | $33.81 | $80.22 | 824,400 | — | — |
| 2026-01-20 | $32.33 | $76.71 | 511,700 | — | — |
| 2026-01-16 | $32.54 | $77.21 | 686,600 | — | — |
| 2026-01-15 | $32.65 | $77.47 | 608,800 | — | — |
| 2026-01-14 | $32.14 | $76.26 | 742,500 | — | — |
| 2026-01-13 | $31.77 | $75.38 | 760,700 | — | — |
| 2026-01-12 | $31.52 | $74.79 | 585,800 | — | — |
| 2026-01-09 | $31.57 | $74.91 | 696,500 | — | — |
| 2026-01-08 | $32.08 | $76.12 | 722,400 | — | — |
| 2026-01-07 | $31.01 | $73.58 | 626,800 | — | — |
| 2026-01-06 | $31.33 | $74.34 | 812,900 | — | — |
| 2026-01-05 | $30.77 | $73.01 | 1,078,700 | — | — |
| 2026-01-02 | $30.02 | $71.23 | 960,600 | — | — |