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
- 1992-03-17 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 | — | — | — | $31.05 | 5,613 |
| 2026-09-03 | — | — | — | $30.88 | 7,010 |
| 2026-09-02 | — | — | — | $30.09 | 5,105 |
| 2026-09-01 | — | — | — | $29.98 | 4,836 |
| 2026-08-31 | — | — | — | $30.33 | 5,452 |
| 2026-08-28 | — | — | — | $30.98 | 12,692 |
| 2026-08-27 | $30.64 | $75.13 | 187,800 | $30.62 | 6,278 |
| 2026-08-26 | $30.51 | $74.81 | 104,800 | $30.65 | 3,460 |
| 2026-08-25 | $30.43 | $74.61 | 130,100 | $30.28 | 3,596 |
| 2026-08-24 | $30.24 | $74.15 | 136,600 | $31.07 | 4,866 |
| 2026-08-21 | $30.92 | $75.81 | 261,300 | $30.62 | 6,437 |
| 2026-08-20 | $30.36 | $74.44 | 178,700 | $31.08 | 12,739 |
| 2026-08-19 | $31.21 | $76.52 | 199,900 | $32.33 | 9,327 |
| 2026-08-18 | $32.03 | $78.53 | 136,200 | $32.50 | 6,873 |
| 2026-08-17 | $32.82 | $80.47 | 102,000 | $32.56 | 3,535 |
| 2026-08-14 | $32.62 | $79.98 | 111,900 | $32.74 | 8,229 |
| 2026-08-13 | $32.76 | $80.32 | 120,400 | $33.01 | 6,353 |
| 2026-08-12 | $32.82 | $80.47 | 148,600 | $33.00 | 7,543 |
| 2026-08-11 | $32.71 | $80.20 | 152,200 | $32.50 | 6,559 |
| 2026-08-10 | $32.34 | $79.29 | 137,100 | $32.42 | 6,280 |
| 2026-08-07 | $32.29 | $79.17 | 102,700 | $32.75 | 7,745 |
| 2026-08-06 | $32.33 | $79.27 | 150,600 | $32.73 | 4,502 |
| 2026-08-05 | $32.82 | $80.47 | 182,900 | $33.13 | 7,438 |
| 2026-08-04 | $32.94 | $80.77 | 327,300 | $31.33 | 16,902 |
| 2026-08-03 | $31.10 | $76.25 | 312,100 | $30.98 | 23,249 |
| 2026-07-31 | $30.65 | $75.15 | 563,700 | $30.88 | 17,416 |
| 2026-07-30 | $30.62 | $75.08 | 238,900 | $30.89 | 9,325 |
| 2026-07-29 | $30.56 | $74.93 | 339,700 | $32.13 | 23,957 |
| 2026-07-28 | $32.61 | $79.96 | 290,600 | $32.62 | 13,150 |
| 2026-07-27 | $32.24 | $79.05 | 292,200 | $33.08 | 10,116 |
| 2026-07-24 | $32.68 | $80.13 | 245,600 | $32.26 | 11,002 |
| 2026-07-23 | $32.33 | $79.27 | 313,600 | $31.74 | 14,119 |
| 2026-07-22 | $31.70 | $77.73 | 283,400 | $31.58 | 17,256 |
| 2026-07-21 | $31.43 | $77.06 | 406,200 | $32.42 | 14,986 |
| 2026-07-20 | $31.85 | $78.09 | 349,400 | $31.24 | 14,989 |
| 2026-07-17 | $31.00 | $76.01 | 529,500 | — | — |
| 2026-07-16 | $30.02 | $73.61 | 418,300 | — | — |
| 2026-07-15 | $29.64 | $72.67 | 268,700 | — | — |
| 2026-07-14 | $29.67 | $72.75 | 232,800 | — | — |
| 2026-07-13 | $28.76 | $70.52 | 210,800 | — | — |
| 2026-07-10 | $29.27 | $71.77 | 152,100 | — | — |
| 2026-07-09 | $29.34 | $71.94 | 229,100 | — | — |
| 2026-07-08 | $28.98 | $71.06 | 324,900 | — | — |
| 2026-07-07 | $29.18 | $71.55 | 206,900 | — | — |
| 2026-07-06 | $29.66 | $72.72 | 140,500 | — | — |
| 2026-07-02 | $29.92 | $73.36 | 221,400 | — | — |
| 2026-07-01 | $30.34 | $74.39 | 206,300 | — | — |
| 2026-06-30 | $30.20 | $74.05 | 404,400 | — | — |
| 2026-06-29 | $30.22 | $74.10 | 253,200 | — | — |
| 2026-06-26 | $30.53 | $74.86 | 816,000 | — | — |
| 2026-06-25 | $31.00 | $76.01 | 266,300 | — | — |
| 2026-06-24 | $29.98 | $73.51 | 280,500 | — | — |
| 2026-06-23 | $28.80 | $70.62 | 219,100 | — | — |
| 2026-06-22 | $29.54 | $72.43 | 359,400 | — | — |
| 2026-06-18 | $29.09 | $71.33 | 3,629,600 | — | — |
| 2026-06-17 | $28.65 | $70.25 | 495,300 | — | — |
| 2026-06-16 | $28.59 | $70.10 | 447,100 | — | — |
| 2026-06-15 | $29.19 | $71.57 | 329,500 | — | — |
| 2026-06-12 | $28.89 | $70.84 | 297,500 | — | — |
| 2026-06-11 | $28.90 | $70.79 | 312,000 | — | — |
| 2026-06-10 | $27.82 | $68.14 | 283,600 | — | — |
| 2026-06-09 | $28.25 | $69.19 | 317,800 | — | — |
| 2026-06-08 | $27.97 | $68.51 | 361,200 | — | — |
| 2026-06-05 | $28.44 | $69.66 | 182,800 | — | — |
| 2026-06-04 | $28.78 | $70.49 | 185,600 | — | — |
| 2026-06-03 | $28.24 | $69.17 | 185,000 | — | — |
| 2026-06-02 | $28.15 | $68.95 | 148,400 | — | — |
| 2026-06-01 | $27.46 | $67.26 | 220,600 | — | — |
| 2026-05-29 | $27.49 | $67.33 | 648,800 | — | — |
| 2026-05-28 | $27.58 | $67.55 | 189,800 | — | — |
| 2026-05-27 | $27.71 | $67.87 | 113,800 | — | — |
| 2026-05-26 | $27.44 | $67.21 | 184,300 | — | — |
| 2026-05-22 | $26.58 | $65.10 | 171,200 | — | — |
| 2026-05-21 | $26.21 | $64.20 | 172,200 | — | — |
| 2026-05-20 | $25.86 | $63.34 | 215,300 | — | — |
| 2026-05-19 | $24.48 | $59.96 | 162,700 | — | — |
| 2026-05-18 | $25.57 | $62.63 | 252,700 | — | — |
| 2026-05-15 | $25.69 | $62.92 | 176,200 | — | — |
| 2026-05-14 | $26.75 | $65.52 | 136,500 | — | — |
| 2026-05-13 | $26.59 | $65.13 | 171,500 | — | — |
| 2026-05-12 | $26.26 | $64.32 | 158,100 | — | — |
| 2026-05-11 | $27.00 | $66.13 | 194,900 | — | — |
| 2026-05-08 | $26.97 | $66.06 | 159,500 | — | — |
| 2026-05-07 | $27.12 | $66.43 | 267,200 | — | — |
| 2026-05-06 | $26.71 | $65.42 | 157,800 | — | — |
| 2026-05-05 | $26.49 | $64.88 | 218,100 | — | — |
| 2026-05-04 | $25.73 | $63.02 | 229,500 | — | — |
| 2026-05-01 | $26.40 | $64.66 | 352,700 | — | — |
| 2026-04-30 | $26.18 | $64.12 | 273,000 | — | — |
| 2026-04-29 | $25.65 | $62.83 | 316,400 | — | — |
| 2026-04-28 | $25.31 | $61.99 | 205,900 | — | — |
| 2026-04-27 | $25.64 | $62.80 | 217,300 | — | — |
| 2026-04-24 | $25.24 | $61.82 | 336,100 | — | — |
| 2026-04-23 | $25.72 | $63.00 | 300,500 | — | — |
| 2026-04-22 | $25.02 | $61.28 | 276,300 | — | — |
| 2026-04-21 | $24.71 | $60.52 | 535,800 | — | — |
| 2026-04-20 | $24.95 | $61.11 | 788,800 | — | — |
| 2026-04-17 | $26.22 | $64.22 | 790,300 | — | — |
| 2026-04-16 | $28.51 | $69.83 | 830,700 | — | — |
| 2026-04-15 | $36.60 | $89.65 | 148,900 | — | — |
| 2026-04-14 | $37.59 | $92.07 | 164,800 | — | — |
| 2026-04-13 | $37.22 | $91.17 | 109,000 | — | — |
| 2026-04-10 | $36.43 | $89.23 | 106,400 | — | — |
| 2026-04-09 | $36.07 | $88.35 | 86,500 | — | — |
| 2026-04-08 | $35.39 | $86.68 | 125,000 | — | — |
| 2026-04-07 | $33.73 | $82.62 | 99,400 | — | — |
| 2026-04-06 | $33.60 | $82.30 | 83,400 | — | — |
| 2026-04-02 | $33.81 | $82.81 | 73,400 | — | — |
| 2026-04-01 | $34.16 | $83.67 | 91,900 | — | — |
| 2026-03-31 | $33.61 | $82.32 | 127,800 | — | — |
| 2026-03-30 | $32.79 | $80.31 | 128,800 | — | — |
| 2026-03-27 | $32.99 | $80.80 | 110,400 | — | — |
| 2026-03-26 | $33.47 | $81.98 | 100,700 | — | — |
| 2026-03-25 | $33.86 | $82.94 | 81,100 | — | — |
| 2026-03-24 | $33.32 | $81.61 | 148,200 | — | — |
| 2026-03-23 | $32.35 | $79.24 | 178,600 | — | — |
| 2026-03-20 | $30.61 | $74.98 | 1,136,300 | — | — |
| 2026-03-19 | $31.21 | $76.44 | 207,100 | — | — |
| 2026-03-18 | $31.80 | $77.89 | 220,100 | — | — |
| 2026-03-17 | $32.25 | $78.99 | 145,000 | — | — |
| 2026-03-16 | $31.90 | $78.13 | 115,500 | — | — |
| 2026-03-13 | $31.53 | $77.23 | 130,700 | — | — |
| 2026-03-12 | $31.74 | $77.67 | 155,500 | — | — |
| 2026-03-11 | $32.79 | $80.24 | 136,700 | — | — |
| 2026-03-10 | $33.12 | $81.05 | 137,700 | — | — |
| 2026-03-09 | $33.25 | $81.36 | 106,600 | — | — |
| 2026-03-06 | $34.05 | $83.32 | 94,600 | — | — |
| 2026-03-05 | $34.94 | $85.50 | 69,600 | — | — |
| 2026-03-04 | $36.23 | $88.66 | 75,400 | — | — |
| 2026-03-03 | $35.83 | $87.68 | 76,300 | — | — |
| 2026-03-02 | $36.56 | $89.46 | 117,600 | — | — |
| 2026-02-27 | $37.28 | $91.23 | 96,900 | — | — |
| 2026-02-26 | $38.11 | $93.26 | 89,900 | — | — |
| 2026-02-25 | $37.83 | $92.57 | 96,800 | — | — |
| 2026-02-24 | $37.35 | $91.40 | 121,800 | — | — |
| 2026-02-23 | $36.73 | $89.88 | 112,800 | — | — |
| 2026-02-20 | $38.08 | $93.18 | 146,900 | — | — |
| 2026-02-19 | $37.37 | $91.45 | 150,200 | — | — |
| 2026-02-18 | $37.06 | $90.69 | 76,100 | — | — |
| 2026-02-17 | $37.31 | $91.30 | 86,700 | — | — |
| 2026-02-13 | $37.58 | $91.96 | 93,100 | — | — |
| 2026-02-12 | $36.81 | $90.08 | 116,500 | — | — |
| 2026-02-11 | $37.14 | $90.88 | 96,200 | — | — |
| 2026-02-10 | $37.00 | $90.54 | 129,200 | — | — |
| 2026-02-09 | $37.30 | $91.27 | 94,600 | — | — |
| 2026-02-06 | $36.61 | $89.59 | 141,800 | — | — |
| 2026-02-05 | $36.13 | $88.41 | 131,600 | — | — |
| 2026-02-04 | $36.06 | $88.24 | 180,000 | — | — |
| 2026-02-03 | $35.14 | $85.99 | 169,300 | — | — |
| 2026-02-02 | $34.43 | $84.25 | 131,800 | — | — |
| 2026-01-30 | $33.14 | $81.10 | 226,800 | — | — |
| 2026-01-29 | $32.88 | $80.46 | 119,600 | — | — |
| 2026-01-28 | $32.08 | $78.50 | 120,800 | — | — |
| 2026-01-27 | $32.33 | $79.11 | 86,600 | — | — |
| 2026-01-26 | $32.81 | $80.29 | 141,100 | — | — |
| 2026-01-23 | $33.06 | $80.90 | 170,500 | — | — |
| 2026-01-22 | $34.06 | $83.35 | 165,800 | — | — |
| 2026-01-21 | $33.15 | $81.12 | 177,600 | — | — |
| 2026-01-20 | $33.85 | $82.83 | 351,900 | — | — |
| 2026-01-16 | $34.34 | $84.03 | 437,000 | — | — |
| 2026-01-15 | $32.20 | $78.80 | 372,700 | — | — |
| 2026-01-14 | $33.70 | $82.47 | 216,700 | — | — |
| 2026-01-13 | $33.54 | $82.07 | 94,500 | — | — |
| 2026-01-12 | $33.64 | $82.32 | 98,000 | — | — |
| 2026-01-09 | $33.15 | $81.12 | 96,300 | — | — |
| 2026-01-08 | $32.89 | $80.48 | 114,600 | — | — |
| 2026-01-07 | $31.92 | $78.11 | 100,700 | — | — |
| 2026-01-06 | $32.67 | $79.95 | 134,700 | — | — |
| 2026-01-05 | $32.55 | $79.65 | 119,300 | — | — |
| 2026-01-02 | $32.41 | $79.31 | 103,200 | — | — |