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
- 1993-02-10 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 | — | — | — | $39.80 | 10,392 |
| 2026-09-03 | — | — | — | $39.81 | 11,302 |
| 2026-09-02 | — | — | — | $39.29 | 13,533 |
| 2026-09-01 | — | — | — | $39.26 | 12,020 |
| 2026-08-31 | — | — | — | $39.62 | 6,424 |
| 2026-08-28 | — | — | — | $39.78 | 7,031 |
| 2026-08-27 | $39.63 | $124.97 | 255,600 | $39.41 | 15,024 |
| 2026-08-26 | $39.70 | $125.19 | 227,700 | $39.52 | 13,452 |
| 2026-08-25 | $39.56 | $124.75 | 192,200 | $39.73 | 5,377 |
| 2026-08-24 | $39.85 | $125.67 | 266,100 | $40.06 | 7,478 |
| 2026-08-21 | $40.06 | $126.33 | 204,900 | $40.22 | 9,572 |
| 2026-08-20 | $39.97 | $126.04 | 212,800 | $39.74 | 9,861 |
| 2026-08-19 | $39.83 | $125.60 | 215,300 | $41.03 | 7,403 |
| 2026-08-18 | $40.99 | $129.26 | 215,200 | $41.08 | 12,362 |
| 2026-08-17 | $41.07 | $129.51 | 186,200 | $41.43 | 8,889 |
| 2026-08-14 | $41.38 | $130.49 | 252,900 | $41.35 | 16,200 |
| 2026-08-13 | $41.32 | $130.30 | 217,600 | $41.49 | 19,205 |
| 2026-08-12 | $41.18 | $129.86 | 250,300 | $41.02 | 15,362 |
| 2026-08-11 | $40.94 | $129.10 | 207,200 | $40.84 | 11,233 |
| 2026-08-10 | $40.62 | $128.09 | 304,000 | $40.65 | 15,665 |
| 2026-08-07 | $40.93 | $129.07 | 347,100 | $41.36 | 19,434 |
| 2026-08-06 | $41.16 | $129.80 | 281,500 | $41.98 | 12,136 |
| 2026-08-05 | $41.60 | $131.18 | 201,700 | $41.61 | 7,571 |
| 2026-08-04 | $41.75 | $131.66 | 459,600 | $41.79 | 13,382 |
| 2026-08-03 | $41.74 | $131.63 | 433,600 | $41.73 | 13,686 |
| 2026-07-31 | $41.66 | $130.05 | 318,800 | $41.58 | 8,687 |
| 2026-07-30 | $41.56 | $129.74 | 251,000 | $42.04 | 15,795 |
| 2026-07-29 | $42.00 | $131.11 | 390,100 | $41.95 | 24,021 |
| 2026-07-28 | $42.23 | $131.83 | 295,800 | $41.08 | 14,052 |
| 2026-07-27 | $40.66 | $126.93 | 349,000 | $40.65 | 15,389 |
| 2026-07-24 | $40.31 | $125.83 | 460,000 | $39.73 | 33,054 |
| 2026-07-23 | $39.80 | $124.24 | 438,600 | $39.48 | 23,495 |
| 2026-07-22 | $40.07 | $125.09 | 406,900 | $39.65 | 28,923 |
| 2026-07-21 | $39.50 | $123.31 | 594,500 | $39.05 | 33,296 |
| 2026-07-20 | $39.39 | $122.96 | 437,400 | $39.43 | 27,039 |
| 2026-07-17 | $39.39 | $122.96 | 322,300 | — | — |
| 2026-07-16 | $39.95 | $124.71 | 286,200 | — | — |
| 2026-07-15 | $38.83 | $121.21 | 251,800 | — | — |
| 2026-07-14 | $38.22 | $119.31 | 306,000 | — | — |
| 2026-07-13 | $38.41 | $119.90 | 224,400 | — | — |
| 2026-07-10 | $38.29 | $119.53 | 145,300 | — | — |
| 2026-07-09 | $38.02 | $118.69 | 203,800 | — | — |
| 2026-07-08 | $37.73 | $117.78 | 329,000 | — | — |
| 2026-07-07 | $38.48 | $120.12 | 144,200 | — | — |
| 2026-07-06 | $38.79 | $121.09 | 154,700 | — | — |
| 2026-07-02 | $38.71 | $120.84 | 162,500 | — | — |
| 2026-07-01 | $39.16 | $122.24 | 221,100 | — | — |
| 2026-06-30 | $38.41 | $119.90 | 255,300 | — | — |
| 2026-06-29 | $37.92 | $118.37 | 331,100 | — | — |
| 2026-06-26 | $38.53 | $120.28 | 1,406,500 | — | — |
| 2026-06-25 | $37.84 | $118.12 | 185,400 | — | — |
| 2026-06-24 | $37.71 | $117.72 | 223,000 | — | — |
| 2026-06-23 | $37.30 | $116.44 | 209,600 | — | — |
| 2026-06-22 | $36.60 | $114.25 | 213,900 | — | — |
| 2026-06-18 | $36.23 | $113.10 | 414,300 | — | — |
| 2026-06-17 | $35.73 | $111.54 | 278,100 | — | — |
| 2026-06-16 | $36.11 | $112.72 | 224,100 | — | — |
| 2026-06-15 | $35.89 | $112.04 | 173,400 | — | — |
| 2026-06-12 | $36.60 | $114.25 | 157,600 | — | — |
| 2026-06-11 | $36.09 | $112.66 | 235,400 | — | — |
| 2026-06-10 | $36.06 | $112.57 | 275,500 | — | — |
| 2026-06-09 | $35.61 | $111.16 | 294,600 | — | — |
| 2026-06-08 | $35.40 | $110.51 | 177,800 | — | — |
| 2026-06-05 | $35.14 | $109.70 | 163,200 | — | — |
| 2026-06-04 | $35.04 | $109.38 | 196,300 | — | — |
| 2026-06-03 | $34.08 | $106.39 | 187,000 | — | — |
| 2026-06-02 | $34.96 | $109.13 | 173,100 | — | — |
| 2026-06-01 | $34.41 | $107.42 | 167,500 | — | — |
| 2026-05-29 | $34.78 | $108.57 | 226,800 | — | — |
| 2026-05-28 | $34.84 | $108.76 | 141,200 | — | — |
| 2026-05-27 | $34.63 | $108.10 | 117,500 | — | — |
| 2026-05-26 | $34.94 | $109.07 | 182,700 | — | — |
| 2026-05-22 | $34.54 | $107.82 | 166,600 | — | — |
| 2026-05-21 | $34.62 | $108.07 | 171,600 | — | — |
| 2026-05-20 | $34.36 | $107.26 | 182,500 | — | — |
| 2026-05-19 | $33.68 | $105.14 | 129,100 | — | — |
| 2026-05-18 | $33.72 | $105.26 | 162,600 | — | — |
| 2026-05-15 | $33.03 | $103.11 | 208,300 | — | — |
| 2026-05-14 | $33.35 | $104.11 | 155,800 | — | — |
| 2026-05-13 | $33.06 | $103.20 | 172,500 | — | — |
| 2026-05-12 | $33.52 | $104.64 | 195,000 | — | — |
| 2026-05-11 | $33.70 | $105.20 | 190,300 | — | — |
| 2026-05-08 | $34.32 | $107.14 | 174,700 | — | — |
| 2026-05-07 | $34.28 | $107.01 | 185,500 | — | — |
| 2026-05-06 | $34.31 | $107.10 | 214,900 | — | — |
| 2026-05-05 | $34.14 | $106.57 | 155,800 | — | — |
| 2026-05-04 | $33.81 | $105.54 | 190,400 | — | — |
| 2026-05-01 | $34.63 | $106.79 | 215,300 | — | — |
| 2026-04-30 | $34.40 | $106.08 | 339,400 | — | — |
| 2026-04-29 | $34.03 | $104.94 | 292,800 | — | — |
| 2026-04-28 | $34.92 | $107.69 | 296,400 | — | — |
| 2026-04-27 | $34.50 | $106.39 | 228,200 | — | — |
| 2026-04-24 | $34.13 | $105.25 | 492,400 | — | — |
| 2026-04-23 | $34.61 | $106.73 | 428,800 | — | — |
| 2026-04-22 | $33.92 | $104.60 | 448,500 | — | — |
| 2026-04-21 | $34.28 | $105.71 | 546,800 | — | — |
| 2026-04-20 | $34.74 | $107.13 | 460,400 | — | — |
| 2026-04-17 | $34.36 | $105.96 | 301,900 | — | — |
| 2026-04-16 | $33.66 | $103.80 | 173,000 | — | — |
| 2026-04-15 | $33.84 | $104.36 | 163,100 | — | — |
| 2026-04-14 | $33.91 | $104.57 | 171,200 | — | — |
| 2026-04-13 | $34.14 | $105.28 | 199,900 | — | — |
| 2026-04-10 | $34.31 | $105.81 | 243,100 | — | — |
| 2026-04-09 | $34.68 | $106.95 | 357,100 | — | — |
| 2026-04-08 | $34.14 | $105.28 | 390,500 | — | — |
| 2026-04-07 | $33.66 | $103.80 | 272,200 | — | — |
| 2026-04-06 | $33.85 | $104.39 | 187,700 | — | — |
| 2026-04-02 | $33.46 | $103.18 | 219,100 | — | — |
| 2026-04-01 | $33.31 | $102.72 | 204,300 | — | — |
| 2026-03-31 | $32.87 | $101.36 | 280,100 | — | — |
| 2026-03-30 | $32.48 | $100.16 | 211,500 | — | — |
| 2026-03-27 | $32.05 | $98.84 | 224,900 | — | — |
| 2026-03-26 | $32.31 | $99.64 | 164,200 | — | — |
| 2026-03-25 | $32.12 | $99.05 | 190,200 | — | — |
| 2026-03-24 | $32.15 | $99.14 | 206,700 | — | — |
| 2026-03-23 | $32.00 | $98.68 | 318,100 | — | — |
| 2026-03-20 | $31.45 | $96.99 | 1,439,300 | — | — |
| 2026-03-19 | $31.70 | $97.76 | 334,900 | — | — |
| 2026-03-18 | $31.14 | $96.03 | 351,300 | — | — |
| 2026-03-17 | $31.63 | $97.54 | 279,500 | — | — |
| 2026-03-16 | $31.82 | $98.13 | 222,700 | — | — |
| 2026-03-13 | $31.60 | $97.45 | 192,600 | — | — |
| 2026-03-12 | $31.85 | $98.22 | 182,800 | — | — |
| 2026-03-11 | $31.51 | $97.17 | 163,700 | — | — |
| 2026-03-10 | $31.76 | $97.94 | 225,300 | — | — |
| 2026-03-09 | $31.86 | $98.25 | 228,700 | — | — |
| 2026-03-06 | $31.98 | $98.62 | 230,100 | — | — |
| 2026-03-05 | $32.35 | $99.76 | 169,100 | — | — |
| 2026-03-04 | $32.77 | $101.06 | 144,100 | — | — |
| 2026-03-03 | $32.90 | $101.46 | 218,000 | — | — |
| 2026-03-02 | $32.79 | $101.12 | 245,000 | — | — |
| 2026-02-27 | $32.27 | $99.51 | 359,300 | — | — |
| 2026-02-26 | $33.22 | $102.44 | 163,800 | — | — |
| 2026-02-25 | $33.12 | $102.14 | 143,000 | — | — |
| 2026-02-24 | $32.50 | $100.22 | 182,600 | — | — |
| 2026-02-23 | $32.52 | $100.29 | 290,000 | — | — |
| 2026-02-20 | $34.03 | $104.94 | 409,900 | — | — |
| 2026-02-19 | $33.61 | $103.65 | 306,100 | — | — |
| 2026-02-18 | $33.71 | $103.96 | 289,900 | — | — |
| 2026-02-17 | $33.79 | $104.20 | 272,300 | — | — |
| 2026-02-13 | $33.56 | $103.49 | 207,700 | — | — |
| 2026-02-12 | $33.22 | $102.44 | 252,200 | — | — |
| 2026-02-11 | $33.33 | $102.78 | 268,500 | — | — |
| 2026-02-10 | $33.63 | $103.71 | 223,900 | — | — |
| 2026-02-09 | $33.88 | $104.48 | 253,000 | — | — |
| 2026-02-06 | $34.18 | $105.40 | 253,000 | — | — |
| 2026-02-05 | $33.73 | $104.02 | 247,300 | — | — |
| 2026-02-04 | $33.78 | $104.17 | 434,600 | — | — |
| 2026-02-03 | $33.06 | $101.95 | 312,600 | — | — |
| 2026-02-02 | $32.59 | $100.50 | 440,100 | — | — |
| 2026-01-30 | $32.52 | $99.02 | 1,031,000 | — | — |
| 2026-01-29 | $31.96 | $97.32 | 298,100 | — | — |
| 2026-01-28 | $31.46 | $95.79 | 323,400 | — | — |
| 2026-01-27 | $31.97 | $97.35 | 279,100 | — | — |
| 2026-01-26 | $31.70 | $96.52 | 329,900 | — | — |
| 2026-01-23 | $31.40 | $95.61 | 390,300 | — | — |
| 2026-01-22 | $32.59 | $99.23 | 545,900 | — | — |
| 2026-01-21 | $32.90 | $100.18 | 481,000 | — | — |
| 2026-01-20 | $31.57 | $96.13 | 364,200 | — | — |
| 2026-01-16 | $31.21 | $95.03 | 400,900 | — | — |
| 2026-01-15 | $31.56 | $96.10 | 480,200 | — | — |
| 2026-01-14 | $30.85 | $93.94 | 283,900 | — | — |
| 2026-01-13 | $30.36 | $92.44 | 181,400 | — | — |
| 2026-01-12 | $30.57 | $93.08 | 164,800 | — | — |
| 2026-01-09 | $30.83 | $93.88 | 150,000 | — | — |
| 2026-01-08 | $31.28 | $95.25 | 270,400 | — | — |
| 2026-01-07 | $30.75 | $93.63 | 148,600 | — | — |
| 2026-01-06 | $30.92 | $94.15 | 174,700 | — | — |
| 2026-01-05 | $30.69 | $93.45 | 189,600 | — | — |
| 2026-01-02 | $30.16 | $91.84 | 209,900 | — | — |