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
- 1992-02-25 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 | — | — | — | $38.46 | 27,100 |
| 2026-09-03 | — | — | — | $38.99 | 10,514 |
| 2026-09-02 | — | — | — | $38.98 | 11,823 |
| 2026-09-01 | — | — | — | $38.18 | 12,576 |
| 2026-08-31 | — | — | — | $38.80 | 13,110 |
| 2026-08-28 | — | — | — | $39.65 | 24,073 |
| 2026-08-27 | $39.11 | $54.34 | 216,400 | $40.15 | 11,157 |
| 2026-08-26 | $39.95 | $55.50 | 186,000 | $40.53 | 13,190 |
| 2026-08-25 | $40.99 | $56.95 | 206,700 | $40.04 | 10,425 |
| 2026-08-24 | $40.30 | $55.99 | 225,500 | $40.05 | 9,379 |
| 2026-08-21 | $40.14 | $55.77 | 329,000 | $40.16 | 5,785 |
| 2026-08-20 | $39.98 | $55.55 | 250,000 | $40.10 | 13,218 |
| 2026-08-19 | $40.68 | $56.52 | 296,700 | $41.35 | 13,087 |
| 2026-08-18 | $41.30 | $57.38 | 262,100 | $41.25 | 12,523 |
| 2026-08-17 | $41.48 | $57.63 | 244,200 | $41.73 | 10,273 |
| 2026-08-14 | $41.43 | $57.56 | 224,300 | $41.41 | 9,816 |
| 2026-08-13 | $41.59 | $57.78 | 279,800 | $41.91 | 10,960 |
| 2026-08-12 | $42.00 | $58.35 | 348,500 | $41.30 | 15,715 |
| 2026-08-11 | $41.33 | $57.42 | 399,100 | $43.08 | 18,629 |
| 2026-08-10 | $42.78 | $59.44 | 508,700 | $41.52 | 27,999 |
| 2026-08-07 | $41.98 | $58.33 | 444,900 | $40.51 | 37,138 |
| 2026-08-06 | $39.90 | $55.44 | 261,700 | $42.48 | 9,462 |
| 2026-08-05 | $42.48 | $59.02 | 463,700 | $42.92 | 12,780 |
| 2026-08-04 | $43.51 | $60.45 | 239,700 | $42.04 | 9,386 |
| 2026-08-03 | $42.08 | $58.46 | 307,700 | $41.45 | 13,491 |
| 2026-07-31 | $40.65 | $56.48 | 259,800 | $40.99 | 13,723 |
| 2026-07-30 | $41.84 | $58.13 | 473,300 | $41.47 | 42,718 |
| 2026-07-29 | $41.03 | $57.01 | 458,000 | $40.68 | 23,685 |
| 2026-07-28 | $40.63 | $56.45 | 603,300 | $40.79 | 28,483 |
| 2026-07-27 | $40.76 | $56.63 | 552,900 | $42.83 | 27,563 |
| 2026-07-24 | $43.15 | $59.95 | 731,400 | $42.59 | 41,612 |
| 2026-07-23 | $46.44 | $64.52 | 507,400 | $47.20 | 32,618 |
| 2026-07-22 | $46.36 | $64.41 | 261,500 | $46.84 | 10,002 |
| 2026-07-21 | $46.81 | $65.04 | 376,900 | $46.84 | 10,749 |
| 2026-07-20 | $46.38 | $64.44 | 249,400 | $46.91 | 27,527 |
| 2026-07-17 | $46.96 | $65.24 | 337,600 | — | — |
| 2026-07-16 | $46.53 | $64.65 | 316,700 | — | — |
| 2026-07-15 | $46.69 | $64.87 | 221,400 | — | — |
| 2026-07-14 | $46.75 | $64.95 | 267,600 | — | — |
| 2026-07-13 | $46.41 | $64.48 | 198,100 | — | — |
| 2026-07-10 | $45.53 | $63.26 | 214,000 | — | — |
| 2026-07-09 | $45.17 | $62.76 | 305,500 | — | — |
| 2026-07-08 | $45.27 | $62.90 | 267,200 | — | — |
| 2026-07-07 | $45.26 | $62.88 | 330,900 | — | — |
| 2026-07-06 | $46.20 | $64.19 | 329,000 | — | — |
| 2026-07-02 | $46.41 | $64.48 | 216,600 | — | — |
| 2026-07-01 | $47.34 | $65.77 | 288,600 | — | — |
| 2026-06-30 | $46.00 | $63.91 | 320,100 | — | — |
| 2026-06-29 | $46.10 | $64.05 | 388,300 | — | — |
| 2026-06-26 | $46.01 | $63.92 | 811,300 | — | — |
| 2026-06-25 | $43.93 | $61.03 | 350,400 | — | — |
| 2026-06-24 | $42.89 | $59.59 | 305,300 | — | — |
| 2026-06-23 | $42.47 | $59.01 | 308,100 | — | — |
| 2026-06-22 | $42.53 | $59.09 | 270,900 | — | — |
| 2026-06-18 | $42.83 | $59.51 | 1,299,800 | — | — |
| 2026-06-17 | $42.75 | $59.40 | 260,400 | — | — |
| 2026-06-16 | $42.38 | $58.88 | 389,200 | — | — |
| 2026-06-15 | $42.25 | $58.70 | 336,000 | — | — |
| 2026-06-12 | $43.89 | $60.98 | 259,200 | — | — |
| 2026-06-11 | $44.01 | $61.15 | 188,300 | — | — |
| 2026-06-10 | $44.01 | $61.15 | 267,400 | — | — |
| 2026-06-09 | $42.70 | $59.33 | 210,800 | — | — |
| 2026-06-08 | $42.65 | $59.26 | 370,400 | — | — |
| 2026-06-05 | $43.16 | $59.96 | 208,400 | — | — |
| 2026-06-04 | $43.50 | $60.44 | 218,600 | — | — |
| 2026-06-03 | $42.10 | $58.49 | 254,700 | — | — |
| 2026-06-02 | $42.75 | $59.40 | 245,100 | — | — |
| 2026-06-01 | $42.77 | $59.42 | 258,600 | — | — |
| 2026-05-29 | $40.50 | $56.27 | 476,600 | — | — |
| 2026-05-28 | $40.90 | $56.82 | 181,800 | — | — |
| 2026-05-27 | $41.23 | $57.28 | 201,600 | — | — |
| 2026-05-26 | $40.84 | $56.74 | 287,700 | — | — |
| 2026-05-22 | $40.71 | $56.56 | 178,400 | — | — |
| 2026-05-21 | $40.14 | $55.77 | 285,200 | — | — |
| 2026-05-20 | $39.24 | $54.52 | 309,800 | — | — |
| 2026-05-19 | $39.96 | $55.52 | 248,700 | — | — |
| 2026-05-18 | $40.44 | $56.19 | 272,900 | — | — |
| 2026-05-15 | $39.70 | $55.16 | 395,300 | — | — |
| 2026-05-14 | $39.44 | $54.80 | 324,900 | — | — |
| 2026-05-13 | $38.72 | $53.80 | 456,800 | — | — |
| 2026-05-12 | $38.97 | $54.14 | 337,200 | — | — |
| 2026-05-11 | $40.06 | $55.66 | 260,800 | — | — |
| 2026-05-08 | $40.10 | $55.71 | 222,900 | — | — |
| 2026-05-07 | $39.99 | $55.56 | 319,500 | — | — |
| 2026-05-06 | $39.90 | $55.44 | 253,400 | — | — |
| 2026-05-05 | $39.36 | $54.69 | 464,200 | — | — |
| 2026-05-04 | $38.92 | $54.07 | 466,200 | — | — |
| 2026-05-01 | $40.35 | $56.06 | 415,500 | — | — |
| 2026-04-30 | $40.36 | $56.07 | 290,600 | — | — |
| 2026-04-29 | $40.23 | $55.62 | 391,300 | — | — |
| 2026-04-28 | $40.91 | $56.56 | 425,000 | — | — |
| 2026-04-27 | $40.72 | $56.29 | 458,200 | — | — |
| 2026-04-24 | $40.34 | $55.77 | 692,900 | — | — |
| 2026-04-23 | $42.06 | $58.15 | 762,900 | — | — |
| 2026-04-22 | $39.19 | $54.18 | 1,122,500 | — | — |
| 2026-04-21 | $38.07 | $52.63 | 2,052,800 | — | — |
| 2026-04-20 | $39.76 | $54.97 | 1,204,700 | — | — |
| 2026-04-17 | $39.77 | $54.98 | 757,200 | — | — |
| 2026-04-16 | $39.76 | $54.97 | 1,757,600 | — | — |
| 2026-04-15 | $39.51 | $54.62 | 789,600 | — | — |
| 2026-04-14 | $39.90 | $55.16 | 762,800 | — | — |
| 2026-04-13 | $39.58 | $54.72 | 727,600 | — | — |
| 2026-04-10 | $39.57 | $54.70 | 449,700 | — | — |
| 2026-04-09 | $39.44 | $54.52 | 885,100 | — | — |
| 2026-04-08 | $39.39 | $54.45 | 929,700 | — | — |
| 2026-04-07 | $39.06 | $54.00 | 968,300 | — | — |
| 2026-04-06 | $38.91 | $53.79 | 635,500 | — | — |
| 2026-04-02 | $39.20 | $54.19 | 682,200 | — | — |
| 2026-04-01 | $38.77 | $53.60 | 471,300 | — | — |
| 2026-03-31 | $39.06 | $54.00 | 674,600 | — | — |
| 2026-03-30 | $38.83 | $53.68 | 431,800 | — | — |
| 2026-03-27 | $38.74 | $53.56 | 427,300 | — | — |
| 2026-03-26 | $39.02 | $53.94 | 540,700 | — | — |
| 2026-03-25 | $39.09 | $54.04 | 606,400 | — | — |
| 2026-03-24 | $38.86 | $53.72 | 699,600 | — | — |
| 2026-03-23 | $38.43 | $53.13 | 1,261,900 | — | — |
| 2026-03-20 | $37.25 | $51.50 | 2,353,100 | — | — |
| 2026-03-19 | $34.24 | $47.34 | 467,900 | — | — |
| 2026-03-18 | $33.39 | $46.16 | 271,000 | — | — |
| 2026-03-17 | $33.68 | $46.56 | 323,800 | — | — |
| 2026-03-16 | $33.92 | $46.89 | 213,200 | — | — |
| 2026-03-13 | $33.80 | $46.73 | 595,300 | — | — |
| 2026-03-12 | $33.52 | $46.34 | 300,400 | — | — |
| 2026-03-11 | $34.07 | $47.10 | 304,800 | — | — |
| 2026-03-10 | $34.31 | $47.43 | 222,700 | — | — |
| 2026-03-09 | $34.94 | $48.30 | 321,600 | — | — |
| 2026-03-06 | $36.05 | $49.84 | 561,600 | — | — |
| 2026-03-05 | $35.46 | $49.02 | 435,600 | — | — |
| 2026-03-04 | $34.79 | $48.10 | 362,600 | — | — |
| 2026-03-03 | $34.29 | $47.40 | 334,200 | — | — |
| 2026-03-02 | $34.18 | $47.25 | 421,100 | — | — |
| 2026-02-27 | $34.77 | $48.07 | 563,300 | — | — |
| 2026-02-26 | $34.24 | $47.34 | 472,400 | — | — |
| 2026-02-25 | $33.95 | $46.93 | 353,100 | — | — |
| 2026-02-24 | $32.86 | $45.43 | 350,500 | — | — |
| 2026-02-23 | $32.56 | $45.01 | 492,800 | — | — |
| 2026-02-20 | $32.44 | $44.85 | 676,100 | — | — |
| 2026-02-19 | $31.32 | $43.30 | 583,300 | — | — |
| 2026-02-18 | $32.62 | $45.10 | 472,200 | — | — |
| 2026-02-17 | $33.89 | $46.85 | 222,400 | — | — |
| 2026-02-13 | $34.09 | $47.13 | 313,300 | — | — |
| 2026-02-12 | $33.68 | $46.56 | 293,000 | — | — |
| 2026-02-11 | $35.30 | $48.80 | 331,200 | — | — |
| 2026-02-10 | $35.01 | $48.40 | 270,200 | — | — |
| 2026-02-09 | $34.18 | $47.25 | 306,500 | — | — |
| 2026-02-06 | $34.11 | $47.16 | 321,800 | — | — |
| 2026-02-05 | $34.06 | $47.09 | 337,100 | — | — |
| 2026-02-04 | $34.74 | $48.03 | 429,900 | — | — |
| 2026-02-03 | $35.19 | $48.65 | 416,800 | — | — |
| 2026-02-02 | $34.84 | $48.16 | 464,000 | — | — |
| 2026-01-30 | $34.97 | $48.34 | 509,100 | — | — |
| 2026-01-29 | $35.55 | $48.87 | 395,100 | — | — |
| 2026-01-28 | $34.90 | $47.98 | 335,600 | — | — |
| 2026-01-27 | $34.05 | $46.81 | 308,400 | — | — |
| 2026-01-26 | $34.55 | $47.50 | 351,900 | — | — |
| 2026-01-23 | $34.73 | $47.74 | 390,900 | — | — |
| 2026-01-22 | $35.17 | $48.35 | 401,200 | — | — |
| 2026-01-21 | $34.44 | $47.34 | 483,800 | — | — |
| 2026-01-20 | $33.31 | $45.79 | 300,600 | — | — |
| 2026-01-16 | $34.40 | $47.29 | 445,900 | — | — |
| 2026-01-15 | $34.58 | $47.54 | 525,600 | — | — |
| 2026-01-14 | $33.90 | $46.60 | 472,000 | — | — |
| 2026-01-13 | $34.17 | $46.97 | 459,300 | — | — |
| 2026-01-12 | $33.95 | $46.67 | 598,900 | — | — |
| 2026-01-09 | $33.44 | $45.97 | 440,000 | — | — |
| 2026-01-08 | $32.57 | $44.77 | 512,500 | — | — |
| 2026-01-07 | $32.25 | $44.33 | 432,000 | — | — |
| 2026-01-06 | $31.84 | $43.77 | 436,000 | — | — |
| 2026-01-05 | $30.40 | $41.79 | 449,000 | — | — |
| 2026-01-02 | $29.96 | $41.19 | 408,900 | — | — |