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
- 1993-05-28 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $37.11 | 26,643 |
| 2026-09-03 | — | — | — | $38.18 | 48,014 |
| 2026-09-02 | — | — | — | $38.58 | 34,268 |
| 2026-09-01 | — | — | — | $37.74 | 28,092 |
| 2026-08-31 | — | — | — | $37.58 | 53,499 |
| 2026-08-28 | — | — | — | $37.84 | 20,088 |
| 2026-08-27 | $37.66 | $250.04 | 638,000 | $37.78 | 28,719 |
| 2026-08-26 | $38.06 | $252.70 | 556,200 | $38.44 | 27,511 |
| 2026-08-25 | $38.45 | $255.29 | 630,500 | $39.02 | 48,215 |
| 2026-08-24 | $38.95 | $258.61 | 1,334,300 | $38.40 | 63,935 |
| 2026-08-21 | $38.22 | $253.76 | 681,500 | $38.38 | 28,911 |
| 2026-08-20 | $38.23 | $253.83 | 772,500 | $38.39 | 45,372 |
| 2026-08-19 | $38.58 | $256.15 | 723,500 | $38.81 | 51,238 |
| 2026-08-18 | $38.32 | $254.43 | 620,700 | $38.55 | 34,298 |
| 2026-08-17 | $38.41 | $255.02 | 805,900 | $38.70 | 27,616 |
| 2026-08-14 | $38.45 | $255.29 | 634,500 | $38.55 | 20,777 |
| 2026-08-13 | $38.49 | $255.55 | 585,500 | $38.89 | 25,221 |
| 2026-08-12 | $38.48 | $255.49 | 1,006,800 | $39.26 | 48,278 |
| 2026-08-11 | $38.56 | $256.02 | 1,688,800 | $38.91 | 49,580 |
| 2026-08-10 | $38.65 | $256.62 | 766,600 | $38.98 | 43,778 |
| 2026-08-07 | $39.31 | $261.00 | 895,800 | $39.32 | 89,446 |
| 2026-08-06 | $39.32 | $261.07 | 1,094,400 | $40.70 | 61,516 |
| 2026-08-05 | $40.55 | $269.23 | 1,048,900 | $40.69 | 60,714 |
| 2026-08-04 | $40.72 | $270.36 | 1,416,800 | $40.73 | 97,135 |
| 2026-08-03 | $40.75 | $270.56 | 1,400,100 | $40.65 | 68,940 |
| 2026-07-31 | $40.66 | $269.96 | 1,046,600 | $40.62 | 43,583 |
| 2026-07-30 | $41.00 | $270.14 | 1,003,000 | $41.32 | 47,472 |
| 2026-07-29 | $41.58 | $273.96 | 981,300 | $42.05 | 51,810 |
| 2026-07-28 | $42.11 | $277.46 | 1,308,500 | $41.20 | 54,217 |
| 2026-07-27 | $41.80 | $275.41 | 611,200 | $41.86 | 32,033 |
| 2026-07-24 | $41.93 | $276.27 | 880,100 | $40.86 | 40,940 |
| 2026-07-23 | $41.11 | $270.87 | 754,400 | $41.14 | 30,332 |
| 2026-07-22 | $41.42 | $272.91 | 802,300 | $41.70 | 53,218 |
| 2026-07-21 | $41.94 | $276.34 | 1,140,300 | $41.92 | 43,570 |
| 2026-07-20 | $41.63 | $274.29 | 461,100 | $41.83 | 26,123 |
| 2026-07-17 | $41.78 | $275.28 | 1,044,900 | — | — |
| 2026-07-16 | $41.68 | $274.62 | 916,900 | — | — |
| 2026-07-15 | $40.26 | $265.27 | 904,700 | — | — |
| 2026-07-14 | $39.88 | $262.76 | 889,800 | — | — |
| 2026-07-13 | $39.87 | $262.70 | 1,284,000 | — | — |
| 2026-07-10 | $39.63 | $261.12 | 532,300 | — | — |
| 2026-07-09 | $39.47 | $260.06 | 675,700 | — | — |
| 2026-07-08 | $39.16 | $258.02 | 739,800 | — | — |
| 2026-07-07 | $39.91 | $262.96 | 1,074,500 | — | — |
| 2026-07-06 | $39.36 | $259.34 | 587,500 | — | — |
| 2026-07-02 | $39.53 | $260.46 | 836,900 | — | — |
| 2026-07-01 | $39.22 | $258.41 | 795,200 | — | — |
| 2026-06-30 | $39.47 | $260.06 | 935,400 | — | — |
| 2026-06-29 | $40.02 | $263.68 | 1,399,000 | — | — |
| 2026-06-26 | $40.49 | $266.78 | 2,647,400 | — | — |
| 2026-06-25 | $41.10 | $270.80 | 1,047,100 | — | — |
| 2026-06-24 | $40.54 | $267.11 | 1,293,400 | — | — |
| 2026-06-23 | $40.02 | $263.68 | 947,300 | — | — |
| 2026-06-22 | $39.30 | $258.94 | 1,035,000 | — | — |
| 2026-06-18 | $39.13 | $257.82 | 1,775,500 | — | — |
| 2026-06-17 | $38.68 | $254.86 | 1,883,700 | — | — |
| 2026-06-16 | $40.37 | $265.99 | 2,349,500 | — | — |
| 2026-06-15 | $40.61 | $267.57 | 1,451,300 | — | — |
| 2026-06-12 | $40.46 | $266.58 | 779,000 | — | — |
| 2026-06-11 | $39.81 | $262.30 | 1,192,600 | — | — |
| 2026-06-10 | $39.60 | $260.92 | 1,421,300 | — | — |
| 2026-06-09 | $39.47 | $260.06 | 2,351,600 | — | — |
| 2026-06-08 | $37.04 | $244.05 | 728,900 | — | — |
| 2026-06-05 | $37.09 | $244.38 | 711,300 | — | — |
| 2026-06-04 | $36.36 | $239.57 | 782,000 | — | — |
| 2026-06-03 | $35.65 | $234.89 | 897,700 | — | — |
| 2026-06-02 | $35.96 | $236.93 | 602,700 | — | — |
| 2026-06-01 | $35.42 | $233.38 | 713,000 | — | — |
| 2026-05-29 | $36.07 | $237.66 | 1,165,500 | — | — |
| 2026-05-28 | $36.62 | $241.28 | 846,800 | — | — |
| 2026-05-27 | $35.96 | $236.93 | 771,700 | — | — |
| 2026-05-26 | $35.93 | $236.74 | 677,500 | — | — |
| 2026-05-22 | $35.50 | $233.90 | 1,034,300 | — | — |
| 2026-05-21 | $35.80 | $235.88 | 772,100 | — | — |
| 2026-05-20 | $35.63 | $234.76 | 755,000 | — | — |
| 2026-05-19 | $35.02 | $230.74 | 721,000 | — | — |
| 2026-05-18 | $35.65 | $234.89 | 593,100 | — | — |
| 2026-05-15 | $35.27 | $232.39 | 697,300 | — | — |
| 2026-05-14 | $35.78 | $235.75 | 742,800 | — | — |
| 2026-05-13 | $35.41 | $233.31 | 1,037,800 | — | — |
| 2026-05-12 | $36.05 | $237.53 | 835,800 | — | — |
| 2026-05-11 | $36.01 | $237.26 | 659,000 | — | — |
| 2026-05-08 | $36.37 | $239.64 | 568,000 | — | — |
| 2026-05-07 | $36.33 | $239.37 | 1,257,300 | — | — |
| 2026-05-06 | $36.85 | $242.80 | 2,379,000 | — | — |
| 2026-05-05 | $36.20 | $238.52 | 596,800 | — | — |
| 2026-05-04 | $36.30 | $239.17 | 797,300 | — | — |
| 2026-05-01 | $36.35 | $239.50 | 1,348,500 | — | — |
| 2026-04-30 | $37.08 | $244.31 | 1,423,700 | — | — |
| 2026-04-29 | $36.75 | $240.08 | 786,400 | — | — |
| 2026-04-28 | $36.94 | $241.32 | 519,300 | — | — |
| 2026-04-27 | $36.77 | $240.21 | 533,700 | — | — |
| 2026-04-24 | $36.67 | $239.55 | 614,000 | — | — |
| 2026-04-23 | $36.98 | $241.58 | 778,400 | — | — |
| 2026-04-22 | $36.59 | $239.03 | 720,700 | — | — |
| 2026-04-21 | $36.74 | $240.01 | 605,400 | — | — |
| 2026-04-20 | $37.17 | $242.82 | 610,400 | — | — |
| 2026-04-17 | $37.02 | $241.84 | 517,100 | — | — |
| 2026-04-16 | $36.35 | $237.46 | 471,200 | — | — |
| 2026-04-15 | $36.22 | $236.61 | 570,800 | — | — |