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 — 2026
| 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 | — | — |
| 2026-04-14 | $36.66 | $239.49 | 469,800 | — | — |
| 2026-04-13 | $36.42 | $237.92 | 749,700 | — | — |
| 2026-04-10 | $36.46 | $238.18 | 618,200 | — | — |
| 2026-04-09 | $36.29 | $237.07 | 590,600 | — | — |
| 2026-04-08 | $35.78 | $233.74 | 820,500 | — | — |
| 2026-04-07 | $34.96 | $228.38 | 1,162,000 | — | — |
| 2026-04-06 | $34.99 | $228.58 | 873,000 | — | — |
| 2026-04-02 | $34.57 | $225.84 | 591,600 | — | — |
| 2026-04-01 | $34.15 | $223.09 | 870,700 | — | — |
| 2026-03-31 | $33.98 | $221.98 | 1,242,600 | — | — |
| 2026-03-30 | $34.02 | $222.24 | 529,900 | — | — |
| 2026-03-27 | $33.74 | $220.41 | 525,600 | — | — |
| 2026-03-26 | $33.97 | $221.92 | 696,300 | — | — |
| 2026-03-25 | $33.95 | $221.79 | 620,800 | — | — |
| 2026-03-24 | $34.05 | $222.44 | 704,100 | — | — |
| 2026-03-23 | $34.20 | $223.42 | 924,000 | — | — |
| 2026-03-20 | $34.06 | $222.50 | 1,626,300 | — | — |
| 2026-03-19 | $35.48 | $231.78 | 734,400 | — | — |
| 2026-03-18 | $35.19 | $229.89 | 859,400 | — | — |
| 2026-03-17 | $35.56 | $232.30 | 475,900 | — | — |
| 2026-03-16 | $35.69 | $233.15 | 422,700 | — | — |
| 2026-03-13 | $35.15 | $229.62 | 732,600 | — | — |
| 2026-03-12 | $35.42 | $231.39 | 859,600 | — | — |
| 2026-03-11 | $35.51 | $231.98 | 1,146,100 | — | — |
| 2026-03-10 | $35.87 | $234.33 | 624,400 | — | — |
| 2026-03-09 | $35.91 | $234.59 | 960,900 | — | — |
| 2026-03-06 | $36.00 | $235.18 | 614,600 | — | — |
| 2026-03-05 | $36.74 | $240.01 | 600,100 | — | — |
| 2026-03-04 | $37.41 | $244.39 | 538,500 | — | — |
| 2026-03-03 | $37.36 | $244.06 | 655,800 | — | — |
| 2026-03-02 | $37.11 | $242.43 | 704,000 | — | — |
| 2026-02-27 | $37.06 | $242.10 | 1,487,100 | — | — |
| 2026-02-26 | $37.63 | $245.83 | 1,299,700 | — | — |
| 2026-02-25 | $37.62 | $245.76 | 1,826,700 | — | — |
| 2026-02-24 | $35.56 | $232.30 | 1,260,100 | — | — |
| 2026-02-23 | $35.61 | $232.63 | 1,052,400 | — | — |
| 2026-02-20 | $35.58 | $232.43 | 1,312,400 | — | — |
| 2026-02-19 | $34.96 | $228.38 | 1,083,200 | — | — |
| 2026-02-18 | $34.53 | $225.57 | 1,219,500 | — | — |
| 2026-02-17 | $34.91 | $228.06 | 952,100 | — | — |
| 2026-02-13 | $33.82 | $220.94 | 2,569,100 | — | — |
| 2026-02-12 | $33.61 | $219.56 | 1,792,400 | — | — |
| 2026-02-11 | $33.84 | $221.07 | 1,103,800 | — | — |
| 2026-02-10 | $34.18 | $223.29 | 787,800 | — | — |
| 2026-02-09 | $33.63 | $219.70 | 823,300 | — | — |
| 2026-02-06 | $33.55 | $219.17 | 952,900 | — | — |
| 2026-02-05 | $33.13 | $216.43 | 1,163,400 | — | — |
| 2026-02-04 | $32.57 | $212.77 | 1,311,600 | — | — |
| 2026-02-03 | $31.63 | $206.63 | 1,795,000 | — | — |
| 2026-02-02 | $32.18 | $210.22 | 1,249,300 | — | — |
| 2026-01-30 | $32.72 | $213.75 | 1,652,100 | — | — |
| 2026-01-29 | $32.91 | $213.08 | 840,000 | — | — |
| 2026-01-28 | $32.31 | $209.19 | 1,159,100 | — | — |
| 2026-01-27 | $32.48 | $210.29 | 795,000 | — | — |
| 2026-01-26 | $32.66 | $211.46 | 884,400 | — | — |
| 2026-01-23 | $32.55 | $210.75 | 845,000 | — | — |
| 2026-01-22 | $32.80 | $212.37 | 968,000 | — | — |
| 2026-01-21 | $33.10 | $214.31 | 712,100 | — | — |
| 2026-01-20 | $33.38 | $216.12 | 851,700 | — | — |
| 2026-01-16 | $33.62 | $217.67 | 890,500 | — | — |
| 2026-01-15 | $33.49 | $216.83 | 624,000 | — | — |
| 2026-01-14 | $33.51 | $216.96 | 549,800 | — | — |
| 2026-01-13 | $33.60 | $217.54 | 1,203,300 | — | — |
| 2026-01-12 | $34.06 | $220.52 | 854,600 | — | — |
| 2026-01-09 | $34.11 | $220.85 | 1,425,000 | — | — |
| 2026-01-08 | $34.42 | $222.85 | 3,818,300 | — | — |
| 2026-01-07 | $33.92 | $219.62 | 1,135,400 | — | — |
| 2026-01-06 | $34.05 | $220.46 | 829,300 | — | — |
| 2026-01-05 | $33.34 | $215.86 | 721,100 | — | — |
| 2026-01-02 | $33.11 | $214.37 | 674,400 | — | — |