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
- 1993-01-19 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 | — | — | — | $38.93 | 45,784 |
| 2026-09-03 | — | — | — | $40.05 | 62,744 |
| 2026-09-02 | — | — | — | $38.48 | 70,460 |
| 2026-09-01 | — | — | — | $38.08 | 44,071 |
| 2026-08-31 | — | — | — | $39.19 | 23,835 |
| 2026-08-28 | — | — | — | $39.68 | 43,980 |
| 2026-08-27 | $39.32 | $42.40 | 760,600 | $39.07 | 44,586 |
| 2026-08-26 | $39.27 | $42.35 | 682,500 | $39.34 | 38,732 |
| 2026-08-25 | $39.52 | $42.62 | 1,233,900 | $38.72 | 50,004 |
| 2026-08-24 | $38.76 | $41.80 | 820,500 | $38.48 | 37,702 |
| 2026-08-21 | $38.46 | $41.47 | 1,189,200 | $37.98 | 100,859 |
| 2026-08-20 | $37.62 | $40.57 | 1,107,000 | $37.88 | 42,023 |
| 2026-08-19 | $38.35 | $41.35 | 669,300 | $39.37 | 28,250 |
| 2026-08-18 | $39.17 | $42.24 | 974,600 | $39.38 | 43,559 |
| 2026-08-17 | $39.50 | $42.60 | 786,900 | $40.34 | 31,018 |
| 2026-08-14 | $40.40 | $43.57 | 895,800 | $40.84 | 23,122 |
| 2026-08-13 | $40.37 | $43.53 | 694,600 | $41.10 | 32,401 |
| 2026-08-12 | $40.59 | $43.77 | 974,600 | $40.69 | 34,415 |
| 2026-08-11 | $39.94 | $43.07 | 885,100 | $40.65 | 79,322 |
| 2026-08-10 | $40.66 | $43.85 | 921,400 | $41.20 | 53,593 |
| 2026-08-07 | $41.58 | $44.84 | 1,676,100 | $43.77 | 88,771 |
| 2026-08-06 | $42.94 | $46.31 | 1,059,700 | $43.93 | 70,808 |
| 2026-08-05 | $44.13 | $47.59 | 1,379,400 | $46.94 | 82,546 |
| 2026-08-04 | $46.43 | $50.07 | 2,409,200 | $44.48 | 177,777 |
| 2026-08-03 | $42.06 | $45.36 | 1,559,700 | $41.81 | 98,341 |
| 2026-07-31 | $41.57 | $44.83 | 994,700 | $41.77 | 85,754 |
| 2026-07-30 | $41.45 | $44.70 | 799,700 | $42.38 | 84,532 |
| 2026-07-29 | $42.00 | $45.29 | 772,100 | $42.43 | 70,592 |
| 2026-07-28 | $42.09 | $45.39 | 1,003,800 | $42.99 | 70,026 |
| 2026-07-27 | $42.34 | $45.66 | 900,400 | $41.94 | 53,544 |
| 2026-07-24 | $41.69 | $44.96 | 921,100 | $42.38 | 58,197 |
| 2026-07-23 | $42.17 | $45.47 | 767,700 | $42.78 | 44,905 |
| 2026-07-22 | $43.45 | $46.86 | 888,400 | $44.57 | 40,974 |
| 2026-07-21 | $44.09 | $47.55 | 750,600 | $44.90 | 25,562 |
| 2026-07-20 | $44.72 | $48.22 | 689,800 | $45.18 | 50,016 |
| 2026-07-17 | $44.53 | $48.02 | 635,600 | — | — |
| 2026-07-16 | $45.53 | $49.10 | 904,300 | — | — |
| 2026-07-15 | $45.81 | $49.40 | 658,600 | — | — |
| 2026-07-14 | $45.30 | $48.85 | 543,300 | — | — |
| 2026-07-13 | $45.89 | $49.49 | 585,900 | — | — |
| 2026-07-10 | $46.50 | $50.14 | 696,500 | — | — |
| 2026-07-09 | $47.51 | $51.23 | 614,900 | — | — |
| 2026-07-08 | $47.33 | $51.04 | 1,041,300 | — | — |
| 2026-07-07 | $47.62 | $51.35 | 775,500 | — | — |
| 2026-07-06 | $47.24 | $50.94 | 1,159,700 | — | — |
| 2026-07-02 | $46.75 | $50.41 | 830,000 | — | — |
| 2026-07-01 | $45.94 | $49.54 | 997,300 | — | — |
| 2026-06-30 | $46.16 | $49.78 | 1,105,100 | — | — |
| 2026-06-29 | $46.37 | $50.00 | 1,257,700 | — | — |
| 2026-06-26 | $44.77 | $48.28 | 1,307,700 | — | — |
| 2026-06-25 | $42.33 | $45.65 | 676,700 | — | — |
| 2026-06-24 | $42.58 | $45.92 | 828,400 | — | — |
| 2026-06-23 | $41.82 | $45.10 | 883,500 | — | — |
| 2026-06-22 | $41.51 | $44.76 | 865,400 | — | — |
| 2026-06-18 | $42.72 | $46.07 | 1,602,600 | — | — |
| 2026-06-17 | $42.38 | $45.70 | 989,400 | — | — |
| 2026-06-16 | $43.04 | $46.41 | 920,300 | — | — |
| 2026-06-15 | $42.64 | $45.98 | 863,000 | — | — |
| 2026-06-12 | $42.64 | $45.98 | 636,900 | — | — |
| 2026-06-11 | $42.44 | $45.77 | 666,800 | — | — |
| 2026-06-10 | $42.28 | $45.59 | 771,500 | — | — |
| 2026-06-09 | $42.22 | $45.53 | 888,400 | — | — |
| 2026-06-08 | $42.08 | $45.38 | 998,200 | — | — |
| 2026-06-05 | $41.70 | $44.97 | 907,000 | — | — |
| 2026-06-04 | $43.55 | $46.96 | 1,448,700 | — | — |
| 2026-06-03 | $42.24 | $45.55 | 1,276,000 | — | — |
| 2026-06-02 | $42.86 | $46.22 | 1,615,500 | — | — |
| 2026-06-01 | $45.38 | $48.94 | 2,450,400 | — | — |
| 2026-05-29 | $44.89 | $48.41 | 1,070,400 | — | — |
| 2026-05-28 | $44.94 | $48.46 | 983,700 | — | — |
| 2026-05-27 | $44.21 | $47.67 | 1,147,300 | — | — |
| 2026-05-26 | $42.46 | $45.79 | 958,600 | — | — |
| 2026-05-22 | $42.03 | $45.32 | 706,600 | — | — |
| 2026-05-21 | $41.17 | $44.40 | 895,500 | — | — |
| 2026-05-20 | $40.92 | $44.13 | 734,800 | — | — |
| 2026-05-19 | $40.27 | $43.43 | 897,100 | — | — |
| 2026-05-18 | $40.71 | $43.90 | 855,600 | — | — |
| 2026-05-15 | $39.88 | $43.01 | 985,400 | — | — |
| 2026-05-14 | $40.02 | $43.16 | 1,118,000 | — | — |
| 2026-05-13 | $40.74 | $43.93 | 1,335,100 | — | — |
| 2026-05-12 | $40.54 | $43.72 | 1,658,700 | — | — |
| 2026-05-11 | $41.59 | $44.85 | 1,382,100 | — | — |
| 2026-05-08 | $44.06 | $47.51 | 1,628,900 | — | — |
| 2026-05-07 | $43.12 | $46.50 | 1,959,700 | — | — |
| 2026-05-06 | $42.25 | $45.56 | 2,219,600 | — | — |
| 2026-05-05 | $41.36 | $44.60 | 4,007,200 | — | — |
| 2026-05-04 | $45.17 | $48.71 | 1,764,800 | — | — |
| 2026-05-01 | $44.97 | $48.49 | 1,836,300 | — | — |
| 2026-04-30 | $44.56 | $48.05 | 981,500 | — | — |
| 2026-04-29 | $44.58 | $48.07 | 1,115,900 | — | — |
| 2026-04-28 | $44.08 | $47.53 | 1,052,700 | — | — |
| 2026-04-27 | $44.60 | $48.10 | 1,080,300 | — | — |
| 2026-04-24 | $44.48 | $47.97 | 996,200 | — | — |
| 2026-04-23 | $43.95 | $47.39 | 970,100 | — | — |
| 2026-04-22 | $44.65 | $48.15 | 1,025,500 | — | — |
| 2026-04-21 | $44.77 | $48.28 | 1,015,000 | — | — |
| 2026-04-20 | $45.20 | $48.74 | 1,144,800 | — | — |
| 2026-04-17 | $44.36 | $47.84 | 1,332,200 | — | — |
| 2026-04-16 | $43.49 | $46.90 | 1,124,100 | — | — |
| 2026-04-15 | $43.24 | $46.63 | 1,571,100 | — | — |
| 2026-04-14 | $41.85 | $45.13 | 776,600 | — | — |
| 2026-04-13 | $40.86 | $44.06 | 675,100 | — | — |
| 2026-04-10 | $40.85 | $44.05 | 637,000 | — | — |
| 2026-04-09 | $40.87 | $44.07 | 948,700 | — | — |
| 2026-04-08 | $40.44 | $43.61 | 910,400 | — | — |
| 2026-04-07 | $40.26 | $43.42 | 600,700 | — | — |
| 2026-04-06 | $40.07 | $43.21 | 815,300 | — | — |
| 2026-04-02 | $39.80 | $42.92 | 770,000 | — | — |
| 2026-04-01 | $39.97 | $43.10 | 871,000 | — | — |
| 2026-03-31 | $40.03 | $43.17 | 831,800 | — | — |
| 2026-03-30 | $39.12 | $42.19 | 1,281,800 | — | — |
| 2026-03-27 | $38.85 | $41.89 | 1,345,200 | — | — |
| 2026-03-26 | $39.88 | $43.01 | 1,423,200 | — | — |
| 2026-03-25 | $38.94 | $41.99 | 809,600 | — | — |
| 2026-03-24 | $38.80 | $41.84 | 910,700 | — | — |
| 2026-03-23 | $38.67 | $41.70 | 880,200 | — | — |
| 2026-03-20 | $37.59 | $40.54 | 1,769,200 | — | — |
| 2026-03-19 | $38.43 | $41.44 | 839,700 | — | — |
| 2026-03-18 | $38.19 | $41.18 | 795,700 | — | — |
| 2026-03-17 | $38.53 | $41.55 | 1,054,900 | — | — |
| 2026-03-16 | $37.78 | $40.74 | 1,571,600 | — | — |
| 2026-03-13 | $37.26 | $40.18 | 772,500 | — | — |
| 2026-03-12 | $37.28 | $40.20 | 1,115,400 | — | — |
| 2026-03-11 | $37.98 | $40.96 | 853,300 | — | — |
| 2026-03-10 | $37.41 | $40.34 | 755,800 | — | — |
| 2026-03-09 | $37.36 | $40.29 | 1,147,300 | — | — |
| 2026-03-06 | $37.87 | $40.84 | 942,300 | — | — |
| 2026-03-05 | $38.74 | $41.78 | 870,300 | — | — |
| 2026-03-04 | $38.19 | $41.18 | 1,329,900 | — | — |
| 2026-03-03 | $37.65 | $40.60 | 1,493,500 | — | — |
| 2026-03-02 | $37.36 | $40.29 | 1,115,600 | — | — |
| 2026-02-27 | $38.32 | $41.32 | 1,001,600 | — | — |
| 2026-02-26 | $37.93 | $40.90 | 1,352,400 | — | — |
| 2026-02-25 | $37.11 | $40.01 | 960,400 | — | — |
| 2026-02-24 | $35.78 | $38.58 | 870,500 | — | — |
| 2026-02-23 | $35.20 | $37.96 | 1,464,400 | — | — |
| 2026-02-20 | $37.40 | $40.33 | 1,016,000 | — | — |
| 2026-02-19 | $36.53 | $39.39 | 985,300 | — | — |
| 2026-02-18 | $36.32 | $39.17 | 1,069,000 | — | — |
| 2026-02-17 | $34.27 | $36.96 | 1,254,200 | — | — |
| 2026-02-13 | $34.31 | $37.00 | 1,238,700 | — | — |
| 2026-02-12 | $34.85 | $37.58 | 1,631,700 | — | — |
| 2026-02-11 | $35.71 | $38.51 | 1,095,400 | — | — |
| 2026-02-10 | $36.47 | $39.33 | 984,800 | — | — |
| 2026-02-09 | $36.52 | $39.38 | 1,369,900 | — | — |
| 2026-02-06 | $35.65 | $38.44 | 1,282,200 | — | — |
| 2026-02-05 | $35.10 | $37.85 | 1,875,900 | — | — |
| 2026-02-04 | $35.69 | $38.49 | 3,505,900 | — | — |
| 2026-02-03 | $36.80 | $39.68 | 1,818,200 | — | — |
| 2026-02-02 | $37.02 | $39.92 | 1,364,300 | — | — |
| 2026-01-30 | $36.95 | $39.85 | 2,012,500 | — | — |
| 2026-01-29 | $37.63 | $40.58 | 1,555,700 | — | — |
| 2026-01-28 | $38.42 | $41.43 | 886,600 | — | — |
| 2026-01-27 | $39.27 | $42.35 | 570,100 | — | — |
| 2026-01-26 | $39.75 | $42.87 | 723,500 | — | — |
| 2026-01-23 | $39.46 | $42.55 | 517,700 | — | — |
| 2026-01-22 | $39.85 | $42.97 | 767,600 | — | — |
| 2026-01-21 | $39.63 | $42.74 | 745,800 | — | — |
| 2026-01-20 | $38.87 | $41.92 | 919,700 | — | — |
| 2026-01-16 | $39.51 | $42.61 | 737,700 | — | — |
| 2026-01-15 | $40.58 | $43.76 | 844,000 | — | — |
| 2026-01-14 | $39.64 | $42.75 | 610,900 | — | — |
| 2026-01-13 | $40.20 | $43.35 | 719,600 | — | — |
| 2026-01-12 | $39.64 | $42.75 | 679,500 | — | — |
| 2026-01-09 | $39.41 | $42.50 | 856,100 | — | — |
| 2026-01-08 | $39.19 | $42.26 | 755,900 | — | — |
| 2026-01-07 | $38.58 | $41.60 | 938,900 | — | — |
| 2026-01-06 | $39.57 | $42.67 | 763,300 | — | — |
| 2026-01-05 | $38.91 | $41.96 | 867,900 | — | — |
| 2026-01-02 | $39.04 | $42.10 | 928,000 | — | — |