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
- 1993-09-30 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 | — | — | — | $33.35 | 4,681 |
| 2026-09-03 | — | — | — | $33.74 | 5,913 |
| 2026-09-02 | — | — | — | $33.78 | 5,211 |
| 2026-09-01 | — | — | — | $33.46 | 11,476 |
| 2026-08-31 | — | — | — | $34.53 | 7,685 |
| 2026-08-28 | — | — | — | $34.67 | 8,548 |
| 2026-08-27 | $34.52 | $65.09 | 228,100 | $34.56 | 8,835 |
| 2026-08-26 | $35.00 | $65.99 | 453,400 | $36.45 | 21,274 |
| 2026-08-25 | $34.97 | $65.93 | 254,900 | $34.43 | 11,402 |
| 2026-08-24 | $34.73 | $65.48 | 166,600 | $35.39 | 4,746 |
| 2026-08-21 | $34.81 | $65.63 | 352,300 | $35.49 | 7,470 |
| 2026-08-20 | $35.34 | $66.63 | 201,000 | $34.84 | 3,638 |
| 2026-08-19 | $35.69 | $67.29 | 134,800 | $35.84 | 4,647 |
| 2026-08-18 | $35.36 | $66.67 | 147,000 | $35.57 | 2,868 |
| 2026-08-17 | $35.43 | $66.80 | 140,300 | $35.61 | 5,087 |
| 2026-08-14 | $36.13 | $68.12 | 137,600 | $35.67 | 4,938 |
| 2026-08-13 | $35.83 | $67.56 | 124,100 | $36.90 | 5,722 |
| 2026-08-12 | $36.65 | $69.10 | 206,700 | $37.16 | 6,259 |
| 2026-08-11 | $37.00 | $69.76 | 146,100 | $37.27 | 10,684 |
| 2026-08-10 | $36.75 | $69.29 | 137,100 | $37.58 | 5,439 |
| 2026-08-07 | $37.84 | $71.34 | 128,200 | $37.78 | 4,344 |
| 2026-08-06 | $37.77 | $71.21 | 205,400 | $39.05 | 4,468 |
| 2026-08-05 | $39.02 | $73.57 | 133,100 | $39.05 | 7,522 |
| 2026-08-04 | $39.54 | $74.55 | 222,000 | $39.01 | 8,024 |
| 2026-08-03 | $38.94 | $73.42 | 257,700 | $38.77 | 10,180 |
| 2026-07-31 | $38.18 | $71.99 | 129,800 | $38.02 | 5,521 |
| 2026-07-30 | $38.21 | $72.04 | 134,600 | $38.19 | 2,596 |
| 2026-07-29 | $37.77 | $71.21 | 136,700 | $38.01 | 8,825 |
| 2026-07-28 | $38.05 | $71.74 | 180,800 | $38.09 | 6,813 |
| 2026-07-27 | $37.56 | $70.82 | 202,600 | $37.02 | 11,917 |
| 2026-07-24 | $36.51 | $68.84 | 211,000 | $35.66 | 8,848 |
| 2026-07-23 | $35.94 | $67.76 | 204,100 | $37.03 | 10,378 |
| 2026-07-22 | $37.62 | $70.93 | 171,300 | $38.13 | 7,781 |
| 2026-07-21 | $37.92 | $71.50 | 228,800 | $38.40 | 14,760 |
| 2026-07-20 | $38.41 | $72.42 | 121,700 | $39.11 | 7,272 |
| 2026-07-17 | $38.65 | $72.87 | 221,300 | — | — |
| 2026-07-16 | $39.78 | $75.00 | 155,000 | — | — |
| 2026-07-15 | $38.74 | $73.04 | 161,700 | — | — |
| 2026-07-14 | $37.81 | $71.29 | 180,400 | — | — |
| 2026-07-13 | $37.84 | $71.34 | 287,400 | — | — |
| 2026-07-10 | $38.53 | $72.65 | 161,900 | — | — |
| 2026-07-09 | $37.94 | $71.53 | 245,100 | — | — |
| 2026-07-08 | $36.73 | $69.25 | 240,500 | — | — |
| 2026-07-07 | $37.90 | $71.46 | 217,800 | — | — |
| 2026-07-06 | $37.77 | $71.21 | 177,800 | — | — |
| 2026-07-02 | $37.61 | $70.91 | 233,300 | — | — |
| 2026-07-01 | $37.97 | $71.59 | 239,000 | — | — |
| 2026-06-30 | $39.31 | $74.12 | 273,500 | — | — |
| 2026-06-29 | $39.42 | $74.32 | 261,800 | — | — |
| 2026-06-26 | $39.58 | $74.63 | 551,700 | — | — |
| 2026-06-25 | $38.09 | $71.82 | 202,600 | — | — |
| 2026-06-24 | $38.04 | $71.72 | 247,000 | — | — |
| 2026-06-23 | $38.69 | $72.95 | 320,700 | — | — |
| 2026-06-22 | $39.25 | $74.00 | 336,700 | — | — |
| 2026-06-18 | $38.46 | $72.51 | 401,400 | — | — |
| 2026-06-17 | $37.24 | $70.21 | 361,000 | — | — |
| 2026-06-16 | $37.10 | $69.95 | 333,800 | — | — |
| 2026-06-15 | $37.14 | $70.03 | 381,000 | — | — |
| 2026-06-12 | $38.68 | $72.93 | 306,000 | — | — |
| 2026-06-11 | $38.29 | $72.19 | 587,300 | — | — |
| 2026-06-10 | $36.05 | $67.97 | 220,100 | — | — |
| 2026-06-09 | $36.93 | $68.87 | 305,800 | — | — |
| 2026-06-08 | $37.73 | $70.37 | 411,900 | — | — |
| 2026-06-05 | $37.26 | $69.49 | 317,700 | — | — |
| 2026-06-04 | $37.51 | $69.96 | 329,600 | — | — |
| 2026-06-03 | $36.44 | $67.96 | 240,000 | — | — |
| 2026-06-02 | $37.50 | $69.94 | 225,300 | — | — |
| 2026-06-01 | $37.63 | $70.18 | 333,600 | — | — |
| 2026-05-29 | $38.28 | $71.39 | 538,300 | — | — |
| 2026-05-28 | $35.59 | $66.38 | 453,800 | — | — |
| 2026-05-27 | $34.29 | $63.95 | 686,200 | — | — |
| 2026-05-26 | $29.82 | $55.61 | 364,500 | — | — |
| 2026-05-22 | $28.45 | $53.06 | 124,200 | — | — |
| 2026-05-21 | $27.50 | $51.29 | 178,100 | — | — |
| 2026-05-20 | $27.10 | $50.54 | 148,900 | — | — |
| 2026-05-19 | $26.37 | $49.18 | 140,200 | — | — |
| 2026-05-18 | $26.56 | $49.53 | 155,700 | — | — |
| 2026-05-15 | $26.97 | $50.30 | 167,200 | — | — |
| 2026-05-14 | $27.47 | $51.23 | 157,000 | — | — |
| 2026-05-13 | $27.06 | $50.47 | 157,800 | — | — |
| 2026-05-12 | $26.49 | $49.40 | 125,900 | — | — |
| 2026-05-11 | $27.61 | $51.49 | 115,300 | — | — |
| 2026-05-08 | $28.01 | $52.24 | 75,000 | — | — |
| 2026-05-07 | $27.59 | $51.46 | 108,100 | — | — |
| 2026-05-06 | $27.86 | $51.96 | 112,900 | — | — |
| 2026-05-05 | $27.06 | $50.47 | 108,200 | — | — |
| 2026-05-04 | $26.50 | $49.42 | 103,200 | — | — |
| 2026-05-01 | $27.45 | $51.19 | 127,300 | — | — |
| 2026-04-30 | $27.24 | $50.80 | 84,300 | — | — |
| 2026-04-29 | $27.09 | $50.52 | 135,800 | — | — |
| 2026-04-28 | $27.66 | $51.59 | 162,100 | — | — |
| 2026-04-27 | $27.33 | $50.97 | 111,800 | — | — |
| 2026-04-24 | $27.73 | $51.72 | 77,500 | — | — |
| 2026-04-23 | $28.37 | $52.91 | 123,200 | — | — |
| 2026-04-22 | $28.29 | $52.76 | 121,700 | — | — |
| 2026-04-21 | $29.12 | $54.31 | 141,300 | — | — |
| 2026-04-20 | $28.88 | $53.86 | 166,000 | — | — |
| 2026-04-17 | $28.41 | $52.99 | 267,500 | — | — |
| 2026-04-16 | $27.08 | $50.50 | 128,000 | — | — |
| 2026-04-15 | $26.89 | $50.15 | 123,100 | — | — |
| 2026-04-14 | $27.22 | $50.77 | 124,600 | — | — |
| 2026-04-13 | $26.78 | $49.95 | 121,300 | — | — |
| 2026-04-10 | $26.74 | $49.87 | 136,100 | — | — |
| 2026-04-09 | $26.64 | $49.68 | 203,200 | — | — |
| 2026-04-08 | $25.74 | $48.01 | 193,500 | — | — |
| 2026-04-07 | $24.50 | $45.69 | 122,700 | — | — |
| 2026-04-06 | $24.58 | $45.84 | 114,300 | — | — |
| 2026-04-02 | $23.77 | $44.33 | 127,800 | — | — |
| 2026-04-01 | $24.62 | $45.26 | 165,800 | — | — |
| 2026-03-31 | $24.42 | $44.90 | 215,400 | — | — |
| 2026-03-30 | $24.27 | $44.62 | 157,200 | — | — |
| 2026-03-27 | $24.05 | $44.22 | 113,700 | — | — |
| 2026-03-26 | $24.17 | $44.44 | 106,500 | — | — |
| 2026-03-25 | $24.28 | $44.64 | 267,500 | — | — |
| 2026-03-24 | $23.81 | $43.77 | 245,800 | — | — |
| 2026-03-23 | $23.89 | $43.92 | 321,000 | — | — |
| 2026-03-20 | $24.02 | $44.16 | 346,700 | — | — |
| 2026-03-19 | $25.23 | $46.39 | 433,100 | — | — |
| 2026-03-18 | $23.05 | $42.38 | 178,500 | — | — |
| 2026-03-17 | $23.44 | $43.09 | 96,000 | — | — |
| 2026-03-16 | $23.66 | $43.50 | 168,800 | — | — |
| 2026-03-13 | $23.14 | $42.54 | 110,200 | — | — |
| 2026-03-12 | $23.41 | $43.04 | 84,300 | — | — |
| 2026-03-11 | $23.28 | $42.80 | 83,400 | — | — |
| 2026-03-10 | $23.36 | $42.95 | 149,300 | — | — |
| 2026-03-09 | $23.39 | $43.00 | 121,700 | — | — |
| 2026-03-06 | $23.62 | $43.43 | 91,000 | — | — |
| 2026-03-05 | $24.27 | $44.62 | 80,700 | — | — |
| 2026-03-04 | $24.91 | $45.80 | 88,200 | — | — |
| 2026-03-03 | $24.51 | $45.06 | 126,600 | — | — |
| 2026-03-02 | $24.69 | $45.39 | 132,500 | — | — |
| 2026-02-27 | $24.95 | $45.87 | 86,500 | — | — |
| 2026-02-26 | $25.45 | $46.79 | 110,200 | — | — |
| 2026-02-25 | $25.51 | $46.90 | 82,200 | — | — |
| 2026-02-24 | $25.66 | $47.18 | 108,200 | — | — |
| 2026-02-23 | $25.05 | $46.05 | 158,000 | — | — |
| 2026-02-20 | $25.81 | $47.45 | 148,100 | — | — |
| 2026-02-19 | $24.93 | $45.83 | 147,400 | — | — |
| 2026-02-18 | $24.77 | $45.54 | 131,100 | — | — |
| 2026-02-17 | $24.84 | $45.67 | 108,500 | — | — |
| 2026-02-13 | $24.36 | $44.79 | 134,200 | — | — |
| 2026-02-12 | $24.03 | $44.18 | 113,400 | — | — |
| 2026-02-11 | $24.62 | $45.26 | 92,100 | — | — |
| 2026-02-10 | $24.63 | $45.28 | 130,400 | — | — |
| 2026-02-09 | $24.58 | $45.19 | 142,300 | — | — |
| 2026-02-06 | $24.50 | $45.04 | 146,800 | — | — |
| 2026-02-05 | $24.08 | $44.27 | 219,200 | — | — |
| 2026-02-04 | $25.05 | $46.05 | 228,100 | — | — |
| 2026-02-03 | $24.41 | $44.88 | 181,900 | — | — |
| 2026-02-02 | $23.71 | $43.59 | 142,700 | — | — |
| 2026-01-30 | $22.80 | $41.92 | 171,100 | — | — |
| 2026-01-29 | $22.89 | $42.08 | 169,400 | — | — |
| 2026-01-28 | $22.28 | $40.96 | 135,800 | — | — |
| 2026-01-27 | $22.63 | $41.61 | 108,200 | — | — |
| 2026-01-26 | $22.50 | $41.37 | 150,800 | — | — |
| 2026-01-23 | $22.49 | $41.35 | 121,600 | — | — |
| 2026-01-22 | $22.50 | $41.37 | 141,000 | — | — |
| 2026-01-21 | $22.74 | $41.81 | 136,000 | — | — |
| 2026-01-20 | $21.86 | $40.19 | 134,400 | — | — |
| 2026-01-16 | $22.79 | $41.90 | 171,800 | — | — |
| 2026-01-15 | $22.62 | $41.59 | 158,800 | — | — |
| 2026-01-14 | $22.16 | $40.74 | 149,000 | — | — |
| 2026-01-13 | $22.65 | $41.64 | 116,900 | — | — |
| 2026-01-12 | $22.74 | $41.81 | 142,800 | — | — |
| 2026-01-09 | $22.66 | $41.66 | 158,600 | — | — |
| 2026-01-08 | $22.41 | $41.20 | 145,200 | — | — |
| 2026-01-07 | $21.82 | $40.12 | 146,300 | — | — |
| 2026-01-06 | $21.76 | $40.01 | 118,200 | — | — |
| 2026-01-05 | $20.86 | $38.35 | 133,800 | — | — |
| 2026-01-02 | $21.01 | $38.63 | 137,600 | — | — |