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
- 1993-12-13 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 | — | — | — | $42.10 | 62,158 |
| 2026-09-03 | — | — | — | $42.36 | 68,654 |
| 2026-09-02 | — | — | — | $41.74 | 60,467 |
| 2026-09-01 | — | — | — | $42.47 | 52,079 |
| 2026-08-31 | — | — | — | $43.97 | 57,933 |
| 2026-08-28 | — | — | — | $44.89 | 41,605 |
| 2026-08-27 | $44.69 | $55.75 | 572,800 | $44.39 | 29,418 |
| 2026-08-26 | $45.11 | $56.27 | 742,800 | $46.15 | 47,156 |
| 2026-08-25 | $45.50 | $56.76 | 544,600 | $46.10 | 36,376 |
| 2026-08-24 | $45.91 | $57.27 | 394,400 | $46.13 | 21,469 |
| 2026-08-21 | $46.08 | $57.48 | 568,800 | $46.21 | 26,617 |
| 2026-08-20 | $45.71 | $57.02 | 956,100 | $46.22 | 66,407 |
| 2026-08-19 | $47.34 | $59.05 | 1,044,800 | $47.15 | 58,373 |
| 2026-08-18 | $46.75 | $58.32 | 1,152,600 | $46.93 | 67,422 |
| 2026-08-17 | $46.60 | $58.13 | 973,400 | $47.42 | 52,542 |
| 2026-08-14 | $47.14 | $58.80 | 655,300 | $47.05 | 40,152 |
| 2026-08-13 | $47.35 | $59.07 | 773,700 | $47.65 | 45,576 |
| 2026-08-12 | $47.70 | $59.50 | 827,100 | $48.02 | 43,909 |
| 2026-08-11 | $48.29 | $60.24 | 930,200 | $48.62 | 57,998 |
| 2026-08-10 | $48.88 | $60.97 | 826,200 | $48.79 | 47,650 |
| 2026-08-07 | $48.58 | $60.60 | 764,500 | $48.40 | 52,137 |
| 2026-08-06 | $48.26 | $60.20 | 948,800 | $49.21 | 74,747 |
| 2026-08-05 | $49.07 | $61.21 | 1,223,600 | $48.86 | 82,707 |
| 2026-08-04 | $48.86 | $60.95 | 1,772,100 | $47.20 | 106,172 |
| 2026-08-03 | $47.68 | $59.48 | 1,274,900 | $47.91 | 63,831 |
| 2026-07-31 | $46.08 | $57.48 | 2,262,100 | $48.48 | 181,532 |
| 2026-07-30 | $47.83 | $59.67 | 2,134,300 | $45.04 | 136,888 |
| 2026-07-29 | $43.40 | $54.14 | 1,392,200 | $43.39 | 108,619 |
| 2026-07-28 | $44.06 | $54.96 | 902,500 | $43.56 | 75,357 |
| 2026-07-27 | $43.53 | $54.30 | 866,600 | $42.76 | 63,875 |
| 2026-07-24 | $42.75 | $53.33 | 667,500 | $41.99 | 32,452 |
| 2026-07-23 | $42.09 | $52.50 | 771,600 | $42.59 | 45,133 |
| 2026-07-22 | $43.51 | $54.28 | 641,300 | $43.32 | 41,562 |
| 2026-07-21 | $43.05 | $53.70 | 1,168,100 | $43.62 | 45,283 |
| 2026-07-20 | $43.27 | $53.98 | 541,800 | $43.63 | 23,749 |
| 2026-07-17 | $43.42 | $54.16 | 642,600 | — | — |
| 2026-07-16 | $43.68 | $54.49 | 845,100 | — | — |
| 2026-07-15 | $43.26 | $53.96 | 630,300 | — | — |
| 2026-07-14 | $42.45 | $52.95 | 734,000 | — | — |
| 2026-07-13 | $42.36 | $52.84 | 995,100 | — | — |
| 2026-07-10 | $42.01 | $52.40 | 923,500 | — | — |
| 2026-07-09 | $40.32 | $50.30 | 994,200 | — | — |
| 2026-07-08 | $39.02 | $48.68 | 1,114,600 | — | — |
| 2026-07-07 | $39.89 | $49.76 | 884,900 | — | — |
| 2026-07-06 | $39.71 | $49.54 | 1,099,400 | — | — |
| 2026-07-02 | $39.92 | $49.80 | 1,130,200 | — | — |
| 2026-07-01 | $41.58 | $51.87 | 1,088,700 | — | — |
| 2026-06-30 | $42.10 | $52.52 | 1,248,700 | — | — |
| 2026-06-29 | $42.57 | $53.10 | 1,485,100 | — | — |
| 2026-06-26 | $43.22 | $53.91 | 5,195,400 | — | — |
| 2026-06-25 | $41.48 | $51.74 | 883,600 | — | — |
| 2026-06-24 | $42.29 | $52.75 | 982,500 | — | — |
| 2026-06-23 | $42.30 | $52.77 | 693,900 | — | — |
| 2026-06-22 | $42.73 | $53.30 | 1,151,200 | — | — |
| 2026-06-18 | $44.19 | $55.12 | 1,698,100 | — | — |
| 2026-06-17 | $42.84 | $53.44 | 1,535,900 | — | — |
| 2026-06-16 | $44.61 | $55.65 | 851,700 | — | — |
| 2026-06-15 | $45.42 | $56.66 | 722,100 | — | — |
| 2026-06-12 | $46.15 | $57.57 | 627,800 | — | — |
| 2026-06-11 | $45.89 | $57.25 | 1,093,500 | — | — |
| 2026-06-10 | $44.23 | $55.17 | 707,900 | — | — |
| 2026-06-09 | $44.96 | $56.08 | 1,086,300 | — | — |
| 2026-06-08 | $45.31 | $56.52 | 1,309,700 | — | — |
| 2026-06-05 | $44.03 | $54.66 | 907,500 | — | — |
| 2026-06-04 | $44.44 | $55.17 | 710,100 | — | — |
| 2026-06-03 | $43.80 | $54.38 | 1,146,800 | — | — |
| 2026-06-02 | $44.27 | $54.96 | 955,200 | — | — |
| 2026-06-01 | $43.18 | $53.61 | 788,500 | — | — |
| 2026-05-29 | $43.44 | $53.93 | 1,419,700 | — | — |
| 2026-05-28 | $43.40 | $53.88 | 1,046,700 | — | — |
| 2026-05-27 | $43.48 | $53.98 | 924,400 | — | — |
| 2026-05-26 | $42.75 | $53.07 | 1,057,600 | — | — |
| 2026-05-22 | $41.93 | $52.06 | 869,900 | — | — |
| 2026-05-21 | $41.35 | $51.34 | 1,016,400 | — | — |
| 2026-05-20 | $40.48 | $50.26 | 1,010,300 | — | — |
| 2026-05-19 | $38.23 | $47.46 | 701,700 | — | — |
| 2026-05-18 | $38.72 | $48.07 | 842,000 | — | — |
| 2026-05-15 | $38.79 | $48.16 | 766,300 | — | — |
| 2026-05-14 | $39.49 | $49.03 | 772,800 | — | — |
| 2026-05-13 | $38.51 | $47.81 | 983,600 | — | — |
| 2026-05-12 | $38.55 | $47.86 | 966,100 | — | — |
| 2026-05-11 | $38.89 | $48.28 | 835,700 | — | — |
| 2026-05-08 | $40.61 | $50.42 | 1,227,900 | — | — |
| 2026-05-07 | $39.64 | $49.21 | 1,699,300 | — | — |
| 2026-05-06 | $40.02 | $49.68 | 2,355,400 | — | — |
| 2026-05-05 | $37.69 | $46.79 | 1,586,200 | — | — |
| 2026-05-04 | $36.42 | $45.22 | 1,055,500 | — | — |
| 2026-05-01 | $37.50 | $46.56 | 789,700 | — | — |
| 2026-04-30 | $37.56 | $46.63 | 978,500 | — | — |
| 2026-04-29 | $36.97 | $45.90 | 922,300 | — | — |
| 2026-04-28 | $37.45 | $46.49 | 836,500 | — | — |
| 2026-04-27 | $37.83 | $46.97 | 997,400 | — | — |
| 2026-04-24 | $38.58 | $47.90 | 1,110,400 | — | — |
| 2026-04-23 | $37.96 | $47.13 | 745,200 | — | — |
| 2026-04-22 | $39.25 | $48.73 | 1,030,500 | — | — |
| 2026-04-21 | $39.40 | $48.91 | 1,106,900 | — | — |
| 2026-04-20 | $39.72 | $49.31 | 1,306,000 | — | — |
| 2026-04-17 | $39.80 | $49.41 | 1,081,000 | — | — |
| 2026-04-16 | $38.25 | $47.49 | 999,500 | — | — |
| 2026-04-15 | $38.38 | $47.65 | 948,400 | — | — |
| 2026-04-14 | $38.20 | $47.42 | 931,500 | — | — |
| 2026-04-13 | $37.62 | $46.70 | 860,000 | — | — |
| 2026-04-10 | $37.96 | $47.13 | 785,100 | — | — |
| 2026-04-09 | $38.18 | $47.40 | 988,300 | — | — |
| 2026-04-08 | $37.21 | $46.20 | 1,201,100 | — | — |
| 2026-04-07 | $35.13 | $43.61 | 788,600 | — | — |
| 2026-04-06 | $35.21 | $43.71 | 945,100 | — | — |
| 2026-04-02 | $33.99 | $42.20 | 752,600 | — | — |
| 2026-04-01 | $34.06 | $42.29 | 665,900 | — | — |
| 2026-03-31 | $33.92 | $42.11 | 1,480,000 | — | — |
| 2026-03-30 | $32.59 | $40.46 | 1,116,200 | — | — |
| 2026-03-27 | $33.11 | $41.11 | 1,606,000 | — | — |
| 2026-03-26 | $33.20 | $41.22 | 1,180,500 | — | — |
| 2026-03-25 | $33.99 | $42.20 | 693,100 | — | — |
| 2026-03-24 | $33.47 | $41.55 | 675,400 | — | — |
| 2026-03-23 | $33.64 | $41.76 | 1,563,500 | — | — |
| 2026-03-20 | $31.83 | $39.52 | 2,786,400 | — | — |
| 2026-03-19 | $33.20 | $41.22 | 1,019,600 | — | — |
| 2026-03-18 | $32.61 | $40.49 | 1,195,500 | — | — |
| 2026-03-17 | $33.04 | $41.02 | 1,092,300 | — | — |
| 2026-03-16 | $32.26 | $40.05 | 1,242,200 | — | — |
| 2026-03-13 | $31.37 | $38.95 | 1,293,600 | — | — |
| 2026-03-12 | $32.61 | $40.49 | 1,215,100 | — | — |
| 2026-03-11 | $34.04 | $42.26 | 971,200 | — | — |
| 2026-03-10 | $34.56 | $42.65 | 1,300,600 | — | — |
| 2026-03-09 | $33.62 | $41.49 | 2,508,300 | — | — |
| 2026-03-06 | $33.88 | $41.81 | 1,272,200 | — | — |
| 2026-03-05 | $34.75 | $42.88 | 1,265,500 | — | — |
| 2026-03-04 | $36.12 | $44.57 | 1,203,200 | — | — |
| 2026-03-03 | $35.86 | $44.25 | 1,422,900 | — | — |
| 2026-03-02 | $35.62 | $43.95 | 1,241,600 | — | — |
| 2026-02-27 | $36.10 | $44.55 | 1,607,200 | — | — |
| 2026-02-26 | $36.86 | $45.48 | 2,128,800 | — | — |
| 2026-02-25 | $35.82 | $44.20 | 4,131,100 | — | — |
| 2026-02-24 | $37.36 | $46.10 | 2,586,700 | — | — |
| 2026-02-23 | $37.27 | $45.99 | 1,734,900 | — | — |
| 2026-02-20 | $39.89 | $49.22 | 1,279,400 | — | — |
| 2026-02-19 | $39.15 | $48.31 | 1,377,800 | — | — |
| 2026-02-18 | $39.16 | $48.32 | 1,482,400 | — | — |
| 2026-02-17 | $39.43 | $48.65 | 1,056,300 | — | — |
| 2026-02-13 | $39.19 | $48.36 | 1,575,500 | — | — |
| 2026-02-12 | $39.23 | $48.41 | 1,419,900 | — | — |
| 2026-02-11 | $38.61 | $47.64 | 1,685,200 | — | — |
| 2026-02-10 | $36.93 | $45.57 | 2,005,400 | — | — |
| 2026-02-09 | $36.53 | $45.08 | 2,513,600 | — | — |
| 2026-02-06 | $35.71 | $44.06 | 2,534,100 | — | — |
| 2026-02-05 | $34.56 | $42.65 | 4,749,800 | — | — |
| 2026-02-04 | $38.76 | $47.83 | 3,947,700 | — | — |
| 2026-02-03 | $42.22 | $52.10 | 2,494,600 | — | — |
| 2026-02-02 | $45.66 | $56.34 | 1,206,400 | — | — |
| 2026-01-30 | $43.88 | $54.15 | 1,168,000 | — | — |
| 2026-01-29 | $43.95 | $54.23 | 1,829,900 | — | — |
| 2026-01-28 | $43.39 | $53.54 | 1,789,900 | — | — |
| 2026-01-27 | $43.99 | $54.28 | 1,239,400 | — | — |
| 2026-01-26 | $45.65 | $56.33 | 794,300 | — | — |
| 2026-01-23 | $45.49 | $56.13 | 1,642,300 | — | — |
| 2026-01-22 | $45.26 | $55.85 | 1,290,000 | — | — |
| 2026-01-21 | $45.22 | $55.80 | 1,269,500 | — | — |
| 2026-01-20 | $44.55 | $54.97 | 1,556,800 | — | — |
| 2026-01-16 | $45.60 | $56.27 | 879,500 | — | — |
| 2026-01-15 | $46.23 | $57.05 | 1,248,900 | — | — |
| 2026-01-14 | $45.49 | $56.13 | 731,900 | — | — |
| 2026-01-13 | $45.87 | $56.60 | 684,400 | — | — |
| 2026-01-12 | $45.16 | $55.73 | 652,400 | — | — |
| 2026-01-09 | $45.05 | $55.59 | 982,800 | — | — |
| 2026-01-08 | $45.59 | $56.26 | 1,150,000 | — | — |
| 2026-01-07 | $44.03 | $54.33 | 892,200 | — | — |
| 2026-01-06 | $43.87 | $54.13 | 988,900 | — | — |
| 2026-01-05 | $43.66 | $53.87 | 806,200 | — | — |
| 2026-01-02 | $42.20 | $52.07 | 859,100 | — | — |