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
- 1993-02-03 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 | — | — | — | $43.69 | 5,595 |
| 2026-09-03 | — | — | — | $45.00 | 2,629 |
| 2026-09-02 | — | — | — | $44.96 | 1,428 |
| 2026-09-01 | — | — | — | $44.39 | 1,834 |
| 2026-08-31 | — | — | — | $45.54 | 972 |
| 2026-08-28 | — | — | — | $46.22 | 1,473 |
| 2026-08-27 | $45.28 | $62.38 | 41,000 | $45.39 | 1,055 |
| 2026-08-26 | $45.21 | $62.29 | 36,700 | $45.42 | 777 |
| 2026-08-25 | $45.05 | $62.07 | 34,800 | $46.33 | 893 |
| 2026-08-24 | $45.95 | $63.31 | 81,400 | $46.55 | 5,694 |
| 2026-08-21 | $46.79 | $64.46 | 46,900 | $46.38 | 1,333 |
| 2026-08-20 | $46.38 | $63.90 | 44,900 | $46.48 | 2,164 |
| 2026-08-19 | $47.05 | $64.82 | 56,000 | $46.64 | 4,784 |
| 2026-08-18 | $46.26 | $63.73 | 47,400 | $47.00 | 3,775 |
| 2026-08-17 | $46.68 | $64.31 | 36,700 | $47.30 | 729 |
| 2026-08-14 | $47.53 | $65.48 | 32,000 | $47.60 | 1,165 |
| 2026-08-13 | $47.12 | $64.92 | 29,900 | $47.75 | 815 |
| 2026-08-12 | $47.47 | $65.40 | 65,900 | $47.88 | 1,907 |
| 2026-08-11 | $47.45 | $65.37 | 48,800 | $48.93 | 1,732 |
| 2026-08-10 | $48.62 | $66.98 | 49,000 | $48.45 | 2,359 |
| 2026-08-07 | $49.23 | $67.83 | 45,500 | $49.54 | 1,507 |
| 2026-08-06 | $49.71 | $68.49 | 99,900 | $49.59 | 1,288 |
| 2026-08-05 | $49.95 | $68.82 | 51,100 | $49.95 | 2,746 |
| 2026-08-04 | $50.47 | $69.53 | 101,600 | $51.89 | 4,579 |
| 2026-08-03 | $50.78 | $69.96 | 77,400 | $49.75 | 3,296 |
| 2026-07-31 | $48.84 | $67.29 | 97,500 | $48.33 | 4,535 |
| 2026-07-30 | $48.93 | $67.41 | 162,400 | $49.08 | 7,513 |
| 2026-07-29 | $49.10 | $67.65 | 245,300 | $49.50 | 8,546 |
| 2026-07-28 | $42.73 | $58.87 | 95,400 | $42.32 | 3,299 |
| 2026-07-27 | $41.54 | $57.23 | 42,400 | $41.19 | 4,509 |
| 2026-07-24 | $40.37 | $55.62 | 36,500 | $40.63 | 4,414 |
| 2026-07-23 | $40.10 | $55.25 | 52,200 | $40.65 | 5,958 |
| 2026-07-22 | $41.22 | $56.79 | 34,500 | $41.00 | 2,672 |
| 2026-07-21 | $40.98 | $56.46 | 43,000 | $41.35 | 4,423 |
| 2026-07-20 | $40.98 | $56.46 | 55,100 | $41.50 | 4,433 |
| 2026-07-17 | $40.94 | $56.40 | 52,500 | — | — |
| 2026-07-16 | $41.22 | $56.79 | 47,800 | — | — |
| 2026-07-15 | $41.07 | $56.58 | 49,300 | — | — |
| 2026-07-14 | $39.77 | $54.79 | 47,000 | — | — |
| 2026-07-13 | $40.20 | $55.38 | 48,800 | — | — |
| 2026-07-10 | $40.16 | $55.33 | 34,200 | — | — |
| 2026-07-09 | $39.36 | $54.23 | 39,600 | — | — |
| 2026-07-08 | $38.96 | $53.68 | 62,400 | — | — |
| 2026-07-07 | $39.84 | $54.89 | 40,200 | — | — |
| 2026-07-06 | $39.71 | $54.71 | 47,700 | — | — |
| 2026-07-02 | $40.26 | $55.47 | 43,800 | — | — |
| 2026-07-01 | $41.84 | $57.64 | 69,300 | — | — |
| 2026-06-30 | $41.24 | $56.82 | 104,300 | — | — |
| 2026-06-29 | $41.49 | $57.16 | 87,900 | — | — |
| 2026-06-26 | $41.28 | $56.87 | 148,200 | — | — |
| 2026-06-25 | $40.41 | $55.67 | 46,900 | — | — |
| 2026-06-24 | $40.65 | $56.00 | 66,700 | — | — |
| 2026-06-23 | $40.51 | $55.81 | 48,000 | — | — |
| 2026-06-22 | $40.85 | $56.28 | 43,100 | — | — |
| 2026-06-18 | $41.67 | $57.41 | 54,500 | — | — |
| 2026-06-17 | $40.00 | $55.11 | 45,600 | — | — |
| 2026-06-16 | $40.11 | $55.26 | 29,700 | — | — |
| 2026-06-15 | $40.03 | $55.15 | 26,200 | — | — |
| 2026-06-12 | $40.10 | $55.25 | 30,100 | — | — |
| 2026-06-11 | $39.67 | $54.65 | 25,400 | — | — |
| 2026-06-10 | $38.57 | $53.14 | 36,700 | — | — |
| 2026-06-09 | $38.67 | $53.28 | 54,800 | — | — |
| 2026-06-08 | $37.96 | $52.30 | 49,800 | — | — |
| 2026-06-05 | $37.45 | $51.60 | 30,900 | — | — |
| 2026-06-04 | $37.28 | $51.36 | 46,300 | — | — |
| 2026-06-03 | $36.69 | $50.55 | 84,900 | — | — |
| 2026-06-02 | $38.47 | $53.00 | 41,200 | — | — |
| 2026-06-01 | $39.23 | $54.05 | 61,700 | — | — |
| 2026-05-29 | $38.66 | $53.03 | 42,000 | — | — |
| 2026-05-28 | $38.63 | $52.99 | 40,900 | — | — |
| 2026-05-27 | $38.21 | $52.41 | 44,300 | — | — |
| 2026-05-26 | $36.91 | $50.63 | 56,500 | — | — |
| 2026-05-22 | $35.75 | $49.04 | 29,300 | — | — |
| 2026-05-21 | $35.78 | $49.08 | 48,100 | — | — |
| 2026-05-20 | $35.64 | $48.89 | 68,100 | — | — |
| 2026-05-19 | $34.99 | $47.99 | 83,600 | — | — |
| 2026-05-18 | $34.34 | $47.10 | 57,400 | — | — |
| 2026-05-15 | $33.72 | $46.25 | 116,500 | — | — |
| 2026-05-14 | $33.13 | $45.44 | 89,000 | — | — |
| 2026-05-13 | $33.18 | $45.51 | 101,700 | — | — |
| 2026-05-12 | $32.93 | $45.17 | 73,300 | — | — |
| 2026-05-11 | $34.60 | $47.46 | 44,800 | — | — |
| 2026-05-08 | $37.38 | $51.27 | 57,000 | — | — |
| 2026-05-07 | $36.29 | $49.78 | 66,400 | — | — |
| 2026-05-06 | $36.23 | $49.70 | 38,700 | — | — |
| 2026-05-05 | $36.39 | $49.91 | 83,000 | — | — |
| 2026-05-04 | $36.29 | $49.78 | 101,900 | — | — |
| 2026-05-01 | $37.40 | $51.30 | 95,600 | — | — |
| 2026-04-30 | $36.67 | $50.30 | 97,400 | — | — |
| 2026-04-29 | $36.21 | $49.67 | 331,500 | — | — |
| 2026-04-28 | $43.84 | $60.13 | 88,500 | — | — |
| 2026-04-27 | $43.22 | $59.28 | 53,800 | — | — |
| 2026-04-24 | $42.76 | $58.65 | 40,100 | — | — |
| 2026-04-23 | $43.30 | $59.39 | 37,200 | — | — |
| 2026-04-22 | $43.42 | $59.56 | 112,500 | — | — |
| 2026-04-21 | $43.12 | $59.15 | 32,700 | — | — |
| 2026-04-20 | $43.98 | $60.33 | 30,000 | — | — |
| 2026-04-17 | $43.89 | $60.20 | 77,400 | — | — |
| 2026-04-16 | $42.27 | $57.98 | 46,100 | — | — |
| 2026-04-15 | $42.08 | $57.72 | 33,700 | — | — |
| 2026-04-14 | $41.78 | $57.31 | 22,600 | — | — |
| 2026-04-13 | $42.33 | $58.06 | 36,500 | — | — |
| 2026-04-10 | $43.11 | $59.13 | 59,900 | — | — |
| 2026-04-09 | $43.70 | $59.94 | 33,800 | — | — |
| 2026-04-08 | $41.67 | $57.16 | 61,900 | — | — |
| 2026-04-07 | $40.18 | $55.11 | 67,900 | — | — |
| 2026-04-06 | $39.17 | $53.73 | 49,400 | — | — |
| 2026-04-02 | $38.69 | $53.07 | 30,700 | — | — |
| 2026-04-01 | $38.67 | $53.04 | 31,800 | — | — |
| 2026-03-31 | $38.72 | $53.11 | 74,200 | — | — |
| 2026-03-30 | $38.20 | $52.40 | 62,500 | — | — |
| 2026-03-27 | $37.91 | $52.00 | 54,900 | — | — |
| 2026-03-26 | $38.20 | $52.40 | 72,000 | — | — |
| 2026-03-25 | $39.07 | $53.59 | 43,500 | — | — |
| 2026-03-24 | $39.38 | $54.02 | 33,800 | — | — |
| 2026-03-23 | $39.14 | $53.69 | 42,100 | — | — |
| 2026-03-20 | $39.02 | $53.52 | 59,100 | — | — |
| 2026-03-19 | $40.33 | $55.32 | 55,100 | — | — |
| 2026-03-18 | $41.63 | $57.10 | 69,900 | — | — |
| 2026-03-17 | $42.08 | $57.72 | 51,900 | — | — |
| 2026-03-16 | $42.48 | $58.27 | 51,000 | — | — |
| 2026-03-13 | $42.62 | $58.46 | 69,800 | — | — |
| 2026-03-12 | $43.93 | $60.26 | 65,900 | — | — |
| 2026-03-11 | $43.59 | $59.79 | 52,400 | — | — |
| 2026-03-10 | $44.27 | $60.72 | 58,000 | — | — |
| 2026-03-09 | $43.55 | $59.74 | 97,400 | — | — |
| 2026-03-06 | $43.77 | $60.04 | 47,600 | — | — |
| 2026-03-05 | $45.03 | $61.77 | 49,700 | — | — |
| 2026-03-04 | $45.44 | $62.33 | 24,700 | — | — |
| 2026-03-03 | $45.65 | $62.62 | 38,800 | — | — |
| 2026-03-02 | $45.32 | $62.16 | 60,500 | — | — |
| 2026-02-27 | $45.20 | $61.79 | 77,100 | — | — |
| 2026-02-26 | $47.75 | $65.27 | 166,000 | — | — |
| 2026-02-25 | $46.00 | $62.88 | 355,200 | — | — |
| 2026-02-24 | $33.49 | $45.78 | 31,100 | — | — |
| 2026-02-23 | $32.77 | $44.80 | 33,300 | — | — |
| 2026-02-20 | $33.75 | $46.13 | 25,800 | — | — |
| 2026-02-19 | $33.49 | $45.78 | 21,200 | — | — |
| 2026-02-18 | $33.80 | $46.20 | 24,700 | — | — |
| 2026-02-17 | $33.92 | $46.37 | 28,100 | — | — |
| 2026-02-13 | $33.11 | $45.26 | 14,800 | — | — |
| 2026-02-12 | $32.97 | $45.07 | 17,800 | — | — |
| 2026-02-11 | $32.81 | $44.85 | 24,200 | — | — |
| 2026-02-10 | $32.42 | $44.32 | 23,000 | — | — |
| 2026-02-09 | $32.90 | $44.97 | 17,700 | — | — |
| 2026-02-06 | $33.34 | $45.57 | 22,700 | — | — |
| 2026-02-05 | $33.20 | $45.38 | 43,900 | — | — |
| 2026-02-04 | $33.27 | $45.48 | 29,900 | — | — |
| 2026-02-03 | $33.07 | $45.21 | 31,300 | — | — |
| 2026-02-02 | $33.17 | $45.34 | 29,400 | — | — |
| 2026-01-30 | $32.19 | $44.00 | 21,400 | — | — |
| 2026-01-29 | $32.09 | $43.87 | 22,900 | — | — |
| 2026-01-28 | $31.44 | $42.98 | 64,600 | — | — |
| 2026-01-27 | $34.01 | $46.49 | 40,000 | — | — |
| 2026-01-26 | $33.17 | $45.34 | 39,100 | — | — |
| 2026-01-23 | $33.20 | $45.38 | 23,100 | — | — |
| 2026-01-22 | $33.53 | $45.83 | 37,400 | — | — |
| 2026-01-21 | $33.59 | $45.92 | 33,600 | — | — |
| 2026-01-20 | $32.35 | $44.22 | 31,500 | — | — |
| 2026-01-16 | $32.35 | $44.22 | 35,100 | — | — |
| 2026-01-15 | $33.01 | $45.12 | 39,000 | — | — |
| 2026-01-14 | $31.94 | $43.66 | 31,100 | — | — |
| 2026-01-13 | $32.33 | $44.19 | 31,900 | — | — |
| 2026-01-12 | $30.20 | $41.28 | 22,200 | — | — |
| 2026-01-09 | $30.43 | $41.60 | 38,000 | — | — |
| 2026-01-08 | $30.46 | $41.64 | 38,300 | — | — |
| 2026-01-07 | $29.02 | $39.67 | 33,100 | — | — |
| 2026-01-06 | $29.06 | $39.72 | 37,500 | — | — |
| 2026-01-05 | $28.92 | $39.53 | 30,300 | — | — |
| 2026-01-02 | $28.67 | $39.19 | 31,000 | — | — |