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
- 1992-08-18 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 | — | — | — | $41.72 | 12,041 |
| 2026-09-03 | — | — | — | $41.80 | 12,129 |
| 2026-09-02 | — | — | — | $41.65 | 14,994 |
| 2026-09-01 | — | — | — | $40.57 | 18,344 |
| 2026-08-31 | — | — | — | $40.48 | 13,934 |
| 2026-08-28 | — | — | — | $40.80 | 9,439 |
| 2026-08-27 | $40.69 | $408.56 | 375,100 | $41.03 | 18,873 |
| 2026-08-26 | $40.53 | $406.95 | 260,300 | $40.56 | 16,068 |
| 2026-08-25 | $40.69 | $408.56 | 238,200 | $40.54 | 10,081 |
| 2026-08-24 | $40.42 | $405.85 | 390,700 | $40.54 | 12,010 |
| 2026-08-21 | $40.27 | $404.34 | 430,300 | $40.65 | 16,906 |
| 2026-08-20 | $40.75 | $407.25 | 463,900 | $40.27 | 18,623 |
| 2026-08-19 | $40.31 | $402.86 | 1,093,900 | $40.38 | 47,524 |
| 2026-08-18 | $40.00 | $399.76 | 826,200 | $40.75 | 34,294 |
| 2026-08-17 | $40.51 | $404.86 | 454,800 | $40.32 | 17,585 |
| 2026-08-14 | $40.22 | $401.96 | 520,900 | $39.99 | 18,048 |
| 2026-08-13 | $38.97 | $389.46 | 369,000 | $39.09 | 17,944 |
| 2026-08-12 | $38.69 | $386.67 | 380,900 | $38.32 | 19,033 |
| 2026-08-11 | $38.11 | $380.87 | 980,000 | $38.78 | 51,614 |
| 2026-08-10 | $39.42 | $393.96 | 348,300 | $39.83 | 15,210 |
| 2026-08-07 | $39.85 | $398.26 | 388,700 | $39.04 | 12,524 |
| 2026-08-06 | $39.45 | $394.26 | 664,800 | $38.78 | 34,236 |
| 2026-08-05 | $38.72 | $386.97 | 457,000 | $38.56 | 19,081 |
| 2026-08-04 | $38.48 | $384.57 | 575,100 | $38.96 | 18,684 |
| 2026-08-03 | $38.91 | $388.87 | 711,000 | $39.96 | 26,734 |
| 2026-07-31 | $40.24 | $402.16 | 547,300 | $40.19 | 18,472 |
| 2026-07-30 | $40.30 | $402.76 | 418,800 | $41.83 | 16,274 |
| 2026-07-29 | $41.68 | $416.55 | 385,200 | $42.05 | 19,869 |
| 2026-07-28 | $41.89 | $418.65 | 436,200 | $42.26 | 18,517 |
| 2026-07-27 | $41.94 | $419.15 | 375,300 | $41.92 | 22,518 |
| 2026-07-24 | $42.18 | $421.55 | 424,600 | $41.91 | 14,027 |
| 2026-07-23 | $41.77 | $417.45 | 712,700 | $42.01 | 19,438 |
| 2026-07-22 | $42.24 | $420.25 | 402,500 | $42.88 | 17,104 |
| 2026-07-21 | $42.81 | $425.92 | 541,700 | $41.56 | 19,664 |
| 2026-07-20 | $41.92 | $417.06 | 504,700 | $41.84 | 17,680 |
| 2026-07-17 | $41.75 | $415.37 | 635,500 | — | — |
| 2026-07-16 | $41.67 | $414.58 | 1,186,800 | — | — |
| 2026-07-15 | $40.06 | $398.56 | 1,398,100 | — | — |
| 2026-07-14 | $40.03 | $398.26 | 898,500 | — | — |
| 2026-07-13 | $39.67 | $394.68 | 621,000 | — | — |
| 2026-07-10 | $38.86 | $386.62 | 481,300 | — | — |
| 2026-07-09 | $39.14 | $389.40 | 607,600 | — | — |
| 2026-07-08 | $39.07 | $388.71 | 485,900 | — | — |
| 2026-07-07 | $39.23 | $390.30 | 397,200 | — | — |
| 2026-07-06 | $38.77 | $385.72 | 379,900 | — | — |
| 2026-07-02 | $39.28 | $390.80 | 342,900 | — | — |
| 2026-07-01 | $38.85 | $386.52 | 459,500 | — | — |
| 2026-06-30 | $38.45 | $382.54 | 373,200 | — | — |
| 2026-06-29 | $38.48 | $382.84 | 506,200 | — | — |
| 2026-06-26 | $38.46 | $382.64 | 1,749,300 | — | — |
| 2026-06-25 | $38.45 | $382.54 | 356,500 | — | — |
| 2026-06-24 | $38.07 | $378.76 | 486,700 | — | — |
| 2026-06-23 | $37.25 | $370.60 | 500,900 | — | — |
| 2026-06-22 | $36.51 | $363.24 | 464,900 | — | — |
| 2026-06-18 | $36.37 | $359.95 | 1,381,700 | — | — |
| 2026-06-17 | $36.06 | $356.89 | 473,600 | — | — |
| 2026-06-16 | $36.88 | $365.00 | 547,900 | — | — |
| 2026-06-15 | $36.63 | $362.53 | 608,000 | — | — |
| 2026-06-12 | $36.83 | $364.51 | 432,300 | — | — |
| 2026-06-11 | $36.82 | $364.41 | 577,800 | — | — |
| 2026-06-10 | $37.34 | $369.56 | 497,700 | — | — |
| 2026-06-09 | $36.61 | $362.33 | 771,600 | — | — |
| 2026-06-08 | $35.63 | $352.63 | 640,200 | — | — |
| 2026-06-05 | $36.05 | $356.79 | 704,100 | — | — |
| 2026-06-04 | $34.86 | $345.01 | 497,700 | — | — |
| 2026-06-03 | $35.06 | $346.99 | 500,700 | — | — |
| 2026-06-02 | $35.94 | $355.70 | 491,700 | — | — |
| 2026-06-01 | $36.24 | $358.67 | 647,800 | — | — |
| 2026-05-29 | $37.41 | $370.25 | 646,800 | — | — |
| 2026-05-28 | $37.82 | $374.31 | 416,600 | — | — |
| 2026-05-27 | $38.38 | $379.85 | 280,300 | — | — |
| 2026-05-26 | $38.76 | $383.61 | 412,900 | — | — |
| 2026-05-22 | $38.48 | $380.84 | 341,600 | — | — |
| 2026-05-21 | $38.64 | $382.42 | 615,700 | — | — |
| 2026-05-20 | $39.00 | $384.10 | 429,300 | — | — |
| 2026-05-19 | $38.61 | $380.26 | 283,100 | — | — |
| 2026-05-18 | $38.43 | $378.49 | 310,100 | — | — |
| 2026-05-15 | $37.91 | $373.37 | 352,400 | — | — |
| 2026-05-14 | $38.33 | $377.51 | 273,900 | — | — |
| 2026-05-13 | $38.63 | $380.46 | 396,900 | — | — |
| 2026-05-12 | $38.58 | $379.97 | 568,000 | — | — |
| 2026-05-11 | $38.46 | $378.79 | 431,900 | — | — |
| 2026-05-08 | $39.12 | $385.29 | 491,700 | — | — |
| 2026-05-07 | $38.62 | $380.36 | 469,800 | — | — |
| 2026-05-06 | $38.47 | $378.88 | 278,600 | — | — |
| 2026-05-05 | $38.20 | $376.22 | 298,600 | — | — |
| 2026-05-04 | $38.23 | $376.52 | 262,600 | — | — |
| 2026-05-01 | $38.50 | $379.18 | 288,000 | — | — |
| 2026-04-30 | $38.22 | $376.42 | 372,100 | — | — |
| 2026-04-29 | $38.24 | $376.62 | 305,600 | — | — |
| 2026-04-28 | $38.43 | $378.49 | 301,700 | — | — |
| 2026-04-27 | $38.41 | $378.29 | 293,800 | — | — |
| 2026-04-24 | $38.24 | $376.62 | 242,300 | — | — |
| 2026-04-23 | $37.92 | $373.47 | 260,300 | — | — |
| 2026-04-22 | $37.39 | $368.25 | 411,000 | — | — |
| 2026-04-21 | $38.70 | $379.28 | 306,200 | — | — |
| 2026-04-20 | $39.07 | $382.90 | 395,900 | — | — |
| 2026-04-17 | $39.79 | $389.96 | 653,400 | — | — |
| 2026-04-16 | $39.83 | $390.35 | 346,000 | — | — |
| 2026-04-15 | $39.60 | $388.10 | 215,300 | — | — |
| 2026-04-14 | $39.37 | $385.84 | 209,200 | — | — |
| 2026-04-13 | $39.29 | $385.06 | 351,900 | — | — |
| 2026-04-10 | $39.94 | $391.43 | 312,600 | — | — |
| 2026-04-09 | $39.55 | $387.61 | 305,000 | — | — |
| 2026-04-08 | $39.04 | $382.61 | 394,100 | — | — |
| 2026-04-07 | $38.82 | $380.45 | 318,900 | — | — |
| 2026-04-06 | $38.11 | $373.50 | 250,900 | — | — |
| 2026-04-02 | $38.41 | $376.44 | 344,700 | — | — |
| 2026-04-01 | $37.55 | $368.01 | 283,300 | — | — |
| 2026-03-31 | $37.16 | $364.19 | 392,100 | — | — |
| 2026-03-30 | $37.32 | $365.75 | 434,500 | — | — |
| 2026-03-27 | $37.24 | $364.97 | 333,400 | — | — |
| 2026-03-26 | $37.16 | $364.19 | 387,500 | — | — |
| 2026-03-25 | $37.25 | $365.07 | 386,400 | — | — |
| 2026-03-24 | $37.35 | $366.05 | 541,200 | — | — |
| 2026-03-23 | $36.69 | $359.58 | 565,800 | — | — |
| 2026-03-20 | $36.54 | $356.25 | 1,036,900 | — | — |
| 2026-03-19 | $38.38 | $374.19 | 337,500 | — | — |
| 2026-03-18 | $38.75 | $377.79 | 401,900 | — | — |
| 2026-03-17 | $38.77 | $377.99 | 380,500 | — | — |
| 2026-03-16 | $38.99 | $380.13 | 339,300 | — | — |
| 2026-03-13 | $39.10 | $381.21 | 371,200 | — | — |
| 2026-03-12 | $39.03 | $380.52 | 230,900 | — | — |
| 2026-03-11 | $38.75 | $377.79 | 228,200 | — | — |
| 2026-03-10 | $38.84 | $378.67 | 251,200 | — | — |
| 2026-03-09 | $38.77 | $377.99 | 507,200 | — | — |
| 2026-03-06 | $38.40 | $374.38 | 315,000 | — | — |
| 2026-03-05 | $38.16 | $372.04 | 377,600 | — | — |
| 2026-03-04 | $38.61 | $376.43 | 360,700 | — | — |
| 2026-03-03 | $39.48 | $384.91 | 455,200 | — | — |
| 2026-03-02 | $40.01 | $390.08 | 453,600 | — | — |
| 2026-02-27 | $39.68 | $386.86 | 775,900 | — | — |
| 2026-02-26 | $40.36 | $393.49 | 810,400 | — | — |
| 2026-02-25 | $39.60 | $386.08 | 525,400 | — | — |
| 2026-02-24 | $39.05 | $380.72 | 350,600 | — | — |
| 2026-02-23 | $39.19 | $382.08 | 312,900 | — | — |
| 2026-02-20 | $38.92 | $379.45 | 232,000 | — | — |
| 2026-02-19 | $38.92 | $377.60 | 332,700 | — | — |
| 2026-02-18 | $39.01 | $378.47 | 362,800 | — | — |
| 2026-02-17 | $39.90 | $387.11 | 328,500 | — | — |
| 2026-02-13 | $39.39 | $382.16 | 313,100 | — | — |
| 2026-02-12 | $39.13 | $379.64 | 493,400 | — | — |
| 2026-02-11 | $39.41 | $382.35 | 530,400 | — | — |
| 2026-02-10 | $38.02 | $368.87 | 394,100 | — | — |
| 2026-02-09 | $37.28 | $361.69 | 192,700 | — | — |
| 2026-02-06 | $37.39 | $362.75 | 420,000 | — | — |
| 2026-02-05 | $37.73 | $366.05 | 589,900 | — | — |
| 2026-02-04 | $36.68 | $355.87 | 487,000 | — | — |
| 2026-02-03 | $36.30 | $352.18 | 486,700 | — | — |
| 2026-02-02 | $36.14 | $350.63 | 311,700 | — | — |
| 2026-01-30 | $36.47 | $353.83 | 647,700 | — | — |
| 2026-01-29 | $36.18 | $351.02 | 342,600 | — | — |
| 2026-01-28 | $35.25 | $341.99 | 374,800 | — | — |
| 2026-01-27 | $36.00 | $349.27 | 403,200 | — | — |
| 2026-01-26 | $36.31 | $352.28 | 271,600 | — | — |
| 2026-01-23 | $36.52 | $354.31 | 314,900 | — | — |
| 2026-01-22 | $36.60 | $355.09 | 548,500 | — | — |
| 2026-01-21 | $37.84 | $365.28 | 559,600 | — | — |
| 2026-01-20 | $37.49 | $361.90 | 684,600 | — | — |
| 2026-01-16 | $36.92 | $356.40 | 639,800 | — | — |
| 2026-01-15 | $36.36 | $350.99 | 401,800 | — | — |
| 2026-01-14 | $35.83 | $345.87 | 351,500 | — | — |
| 2026-01-13 | $35.72 | $344.81 | 334,200 | — | — |
| 2026-01-12 | $35.56 | $343.27 | 352,400 | — | — |
| 2026-01-09 | $35.48 | $342.50 | 318,600 | — | — |
| 2026-01-08 | $35.61 | $343.75 | 432,500 | — | — |
| 2026-01-07 | $35.70 | $344.62 | 425,800 | — | — |
| 2026-01-06 | $35.41 | $341.82 | 559,900 | — | — |
| 2026-01-05 | $35.00 | $337.86 | 495,500 | — | — |
| 2026-01-02 | $34.65 | $334.48 | 451,300 | — | — |