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
- 1992-12-16 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 | — | — | — | $36.92 | 121,973 |
| 2026-09-03 | — | — | — | $37.91 | 145,807 |
| 2026-09-02 | — | — | — | $37.59 | 147,495 |
| 2026-09-01 | — | — | — | $38.01 | 92,764 |
| 2026-08-31 | — | — | — | $37.74 | 295,304 |
| 2026-08-28 | — | — | — | $36.79 | 220,911 |
| 2026-08-27 | $36.81 | $47.18 | 3,582,100 | $35.46 | 217,917 |
| 2026-08-26 | $35.36 | $45.32 | 3,380,700 | $34.80 | 182,134 |
| 2026-08-25 | $35.68 | $45.73 | 2,433,800 | $35.25 | 186,661 |
| 2026-08-24 | $36.46 | $46.73 | 3,193,800 | $36.70 | 151,448 |
| 2026-08-21 | $37.20 | $47.68 | 2,993,900 | $37.83 | 158,025 |
| 2026-08-20 | $37.64 | $48.24 | 4,929,000 | $37.17 | 406,395 |
| 2026-08-19 | $36.14 | $46.32 | 3,608,300 | $35.91 | 178,880 |
| 2026-08-18 | $35.49 | $45.49 | 2,915,400 | $36.02 | 189,578 |
| 2026-08-17 | $35.48 | $45.47 | 3,682,800 | $34.09 | 241,168 |
| 2026-08-14 | $33.75 | $43.26 | 4,111,300 | $32.86 | 265,760 |
| 2026-08-13 | $32.42 | $41.55 | 3,994,000 | $32.43 | 416,344 |
| 2026-08-12 | $32.42 | $41.55 | 2,924,400 | $32.46 | 362,701 |
| 2026-08-11 | $32.51 | $41.67 | 3,413,400 | $31.56 | 191,952 |
| 2026-08-10 | $31.76 | $40.71 | 5,169,100 | $29.63 | 258,698 |
| 2026-08-07 | $28.88 | $37.01 | 3,975,700 | $28.32 | 289,414 |
| 2026-08-06 | $28.70 | $36.78 | 9,667,800 | $30.28 | 696,758 |
| 2026-08-05 | $29.02 | $37.19 | 4,898,100 | $31.13 | 303,710 |
| 2026-08-04 | $31.05 | $39.80 | 2,824,600 | $30.93 | 164,594 |
| 2026-08-03 | $31.93 | $40.92 | 2,967,800 | $31.46 | 158,446 |
| 2026-07-31 | $32.52 | $41.68 | 2,519,400 | $31.99 | 85,477 |
| 2026-07-30 | $31.63 | $40.54 | 1,914,300 | $31.14 | 137,893 |
| 2026-07-29 | $31.72 | $40.65 | 2,925,000 | $30.96 | 204,844 |
| 2026-07-28 | $29.65 | $38.00 | 2,742,400 | $30.56 | 141,566 |
| 2026-07-27 | $30.30 | $38.83 | 3,680,600 | $31.74 | 252,621 |
| 2026-07-24 | $33.19 | $42.54 | 2,982,300 | $33.51 | 132,455 |
| 2026-07-23 | $33.51 | $42.95 | 4,460,900 | $34.14 | 172,182 |
| 2026-07-22 | $33.19 | $42.54 | 3,993,700 | $33.00 | 274,174 |
| 2026-07-21 | $32.22 | $41.30 | 3,484,800 | $31.46 | 219,262 |
| 2026-07-20 | $31.28 | $40.09 | 3,215,600 | $30.95 | 189,792 |
| 2026-07-17 | $31.32 | $40.14 | 2,324,200 | — | — |
| 2026-07-16 | $30.21 | $38.72 | 1,797,900 | — | — |
| 2026-07-15 | $29.93 | $38.36 | 3,063,600 | — | — |
| 2026-07-14 | $29.72 | $38.09 | 3,473,000 | — | — |
| 2026-07-13 | $29.89 | $38.31 | 4,257,100 | — | — |
| 2026-07-10 | $27.81 | $35.64 | 2,391,600 | — | — |
| 2026-07-09 | $28.34 | $36.32 | 3,756,700 | — | — |
| 2026-07-08 | $29.11 | $37.31 | 6,783,400 | — | — |
| 2026-07-07 | $27.92 | $35.78 | 5,414,500 | — | — |
| 2026-07-06 | $26.35 | $33.77 | 3,841,200 | — | — |
| 2026-07-02 | $26.85 | $34.41 | 4,165,400 | — | — |
| 2026-07-01 | $25.73 | $32.98 | 5,064,700 | — | — |
| 2026-06-30 | $26.10 | $33.45 | 3,234,300 | — | — |
| 2026-06-29 | $26.14 | $33.50 | 3,516,800 | — | — |
| 2026-06-26 | $26.34 | $33.76 | 6,022,300 | — | — |
| 2026-06-25 | $26.52 | $33.99 | 2,785,300 | — | — |
| 2026-06-24 | $26.49 | $33.95 | 3,330,400 | — | — |
| 2026-06-23 | $27.41 | $35.13 | 2,998,800 | — | — |
| 2026-06-22 | $27.56 | $35.32 | 4,201,300 | — | — |
| 2026-06-18 | $27.14 | $34.78 | 7,442,100 | — | — |
| 2026-06-17 | $28.09 | $36.00 | 3,397,600 | — | — |
| 2026-06-16 | $28.06 | $35.96 | 4,213,900 | — | — |
| 2026-06-15 | $28.47 | $36.49 | 6,119,200 | — | — |
| 2026-06-12 | $31.15 | $39.92 | 4,396,200 | — | — |
| 2026-06-11 | $31.28 | $40.09 | 3,908,400 | — | — |
| 2026-06-10 | $32.83 | $42.08 | 3,612,800 | — | — |
| 2026-06-09 | $31.08 | $39.83 | 3,438,900 | — | — |
| 2026-06-08 | $32.37 | $41.49 | 2,467,600 | — | — |
| 2026-06-05 | $32.21 | $41.00 | 3,229,600 | — | — |
| 2026-06-04 | $33.96 | $43.23 | 3,658,900 | — | — |
| 2026-06-03 | $34.29 | $43.65 | 3,508,400 | — | — |
| 2026-06-02 | $32.94 | $41.93 | 3,875,800 | — | — |
| 2026-06-01 | $32.67 | $41.59 | 3,369,100 | — | — |
| 2026-05-29 | $30.71 | $39.09 | 4,320,400 | — | — |
| 2026-05-28 | $31.16 | $39.66 | 3,212,100 | — | — |
| 2026-05-27 | $30.63 | $38.99 | 3,571,700 | — | — |
| 2026-05-26 | $31.79 | $40.47 | 4,381,700 | — | — |
| 2026-05-22 | $33.77 | $42.99 | 3,030,200 | — | — |
| 2026-05-21 | $33.25 | $42.32 | 4,000,900 | — | — |
| 2026-05-20 | $34.81 | $44.31 | 9,691,600 | — | — |
| 2026-05-19 | $34.32 | $43.69 | 3,671,900 | — | — |
| 2026-05-18 | $33.17 | $42.22 | 4,746,000 | — | — |
| 2026-05-15 | $32.59 | $41.48 | 3,705,900 | — | — |
| 2026-05-14 | $31.37 | $39.93 | 2,244,300 | — | — |
| 2026-05-13 | $31.17 | $39.68 | 3,351,500 | — | — |
| 2026-05-12 | $31.35 | $39.91 | 3,810,100 | — | — |
| 2026-05-11 | $30.67 | $39.04 | 4,388,200 | — | — |
| 2026-05-08 | $29.44 | $37.47 | 4,482,300 | — | — |
| 2026-05-07 | $29.10 | $37.04 | 7,112,600 | — | — |
| 2026-05-06 | $28.55 | $36.34 | 6,430,300 | — | — |
| 2026-05-05 | $31.21 | $39.73 | 3,361,000 | — | — |
| 2026-05-04 | $31.38 | $39.94 | 2,659,000 | — | — |
| 2026-05-01 | $30.47 | $38.79 | 3,125,000 | — | — |
| 2026-04-30 | $31.03 | $39.50 | 3,551,400 | — | — |
| 2026-04-29 | $31.23 | $39.75 | 5,053,000 | — | — |
| 2026-04-28 | $29.28 | $37.27 | 4,373,100 | — | — |
| 2026-04-27 | $29.10 | $37.04 | 2,772,300 | — | — |
| 2026-04-24 | $28.78 | $36.63 | 3,138,800 | — | — |
| 2026-04-23 | $29.29 | $37.28 | 4,054,000 | — | — |
| 2026-04-22 | $29.06 | $36.99 | 3,404,000 | — | — |
| 2026-04-21 | $28.08 | $35.74 | 4,048,100 | — | — |
| 2026-04-20 | $26.93 | $34.28 | 4,807,600 | — | — |
| 2026-04-17 | $25.97 | $33.06 | 7,674,900 | — | — |
| 2026-04-16 | $28.08 | $35.74 | 3,564,100 | — | — |
| 2026-04-15 | $27.33 | $34.79 | 4,342,400 | — | — |
| 2026-04-14 | $27.65 | $35.20 | 4,552,900 | — | — |
| 2026-04-13 | $28.85 | $36.72 | 4,672,100 | — | — |
| 2026-04-10 | $28.38 | $36.13 | 5,003,100 | — | — |
| 2026-04-09 | $28.33 | $36.06 | 5,588,900 | — | — |
| 2026-04-08 | $28.81 | $36.67 | 8,868,300 | — | — |
| 2026-04-07 | $31.35 | $39.91 | 5,109,700 | — | — |
| 2026-04-06 | $30.46 | $38.77 | 3,733,400 | — | — |
| 2026-04-02 | $30.62 | $38.98 | 6,401,000 | — | — |
| 2026-04-01 | $29.50 | $37.55 | 8,627,100 | — | — |
| 2026-03-31 | $31.18 | $39.69 | 6,461,700 | — | — |
| 2026-03-30 | $32.13 | $40.90 | 5,183,200 | — | — |
| 2026-03-27 | $32.72 | $41.65 | 5,256,500 | — | — |
| 2026-03-26 | $32.68 | $41.60 | 5,000,000 | — | — |
| 2026-03-25 | $31.50 | $40.10 | 5,705,100 | — | — |
| 2026-03-24 | $30.35 | $38.63 | 6,897,700 | — | — |
| 2026-03-23 | $29.05 | $36.98 | 8,221,300 | — | — |
| 2026-03-20 | $30.04 | $38.24 | 13,653,800 | — | — |
| 2026-03-19 | $27.75 | $35.32 | 6,118,200 | — | — |
| 2026-03-18 | $27.27 | $34.71 | 4,316,100 | — | — |
| 2026-03-17 | $26.81 | $34.13 | 4,590,600 | — | — |
| 2026-03-16 | $26.76 | $34.06 | 5,540,100 | — | — |
| 2026-03-13 | $26.79 | $34.10 | 5,933,200 | — | — |
| 2026-03-12 | $25.48 | $32.43 | 6,700,500 | — | — |
| 2026-03-11 | $25.63 | $32.62 | 5,093,400 | — | — |
| 2026-03-10 | $24.88 | $31.67 | 8,429,300 | — | — |
| 2026-03-09 | $26.02 | $33.12 | 10,535,500 | — | — |
| 2026-03-06 | $25.97 | $32.78 | 7,468,000 | — | — |
| 2026-03-05 | $25.58 | $32.29 | 7,188,300 | — | — |
| 2026-03-04 | $24.54 | $30.97 | 5,567,100 | — | — |
| 2026-03-03 | $24.09 | $30.40 | 7,727,800 | — | — |
| 2026-03-02 | $24.19 | $30.53 | 10,107,300 | — | — |
| 2026-02-27 | $23.13 | $29.19 | 10,736,800 | — | — |
| 2026-02-26 | $21.13 | $26.67 | 18,288,900 | — | — |
| 2026-02-25 | $22.05 | $27.83 | 6,564,300 | — | — |
| 2026-02-24 | $22.46 | $28.35 | 6,357,300 | — | — |
| 2026-02-23 | $22.75 | $28.71 | 5,610,100 | — | — |
| 2026-02-20 | $23.66 | $29.86 | 7,612,000 | — | — |
| 2026-02-19 | $23.48 | $29.63 | 12,714,400 | — | — |
| 2026-02-18 | $23.40 | $29.53 | 10,380,600 | — | — |
| 2026-02-17 | $21.68 | $27.36 | 7,077,300 | — | — |
| 2026-02-13 | $21.46 | $27.09 | 6,430,400 | — | — |
| 2026-02-12 | $21.01 | $26.52 | 7,189,900 | — | — |
| 2026-02-11 | $21.90 | $27.64 | 5,577,500 | — | — |
| 2026-02-10 | $21.13 | $26.67 | 4,463,100 | — | — |
| 2026-02-09 | $21.24 | $26.81 | 6,947,200 | — | — |
| 2026-02-06 | $21.08 | $26.61 | 7,997,100 | — | — |
| 2026-02-05 | $19.54 | $24.66 | 9,169,800 | — | — |
| 2026-02-04 | $20.04 | $25.29 | 10,441,000 | — | — |
| 2026-02-03 | $19.03 | $24.02 | 13,162,100 | — | — |
| 2026-02-02 | $18.93 | $23.89 | 10,315,000 | — | — |
| 2026-01-30 | $19.47 | $24.57 | 10,689,300 | — | — |
| 2026-01-29 | $18.87 | $23.82 | 33,029,900 | — | — |
| 2026-01-28 | $19.18 | $24.21 | 5,810,000 | — | — |
| 2026-01-27 | $19.28 | $24.33 | 3,671,800 | — | — |
| 2026-01-26 | $19.18 | $24.21 | 5,193,600 | — | — |
| 2026-01-23 | $18.68 | $23.58 | 4,247,000 | — | — |
| 2026-01-22 | $18.75 | $23.66 | 2,493,500 | — | — |
| 2026-01-21 | $18.80 | $23.73 | 3,839,400 | — | — |
| 2026-01-20 | $18.23 | $23.01 | 3,764,800 | — | — |
| 2026-01-16 | $18.21 | $22.98 | 2,804,900 | — | — |
| 2026-01-15 | $18.34 | $23.15 | 3,138,400 | — | — |
| 2026-01-14 | $18.57 | $23.44 | 4,949,000 | — | — |
| 2026-01-13 | $18.17 | $22.93 | 3,266,800 | — | — |
| 2026-01-12 | $17.87 | $22.55 | 2,660,100 | — | — |
| 2026-01-09 | $17.78 | $22.44 | 4,987,100 | — | — |
| 2026-01-08 | $18.20 | $22.97 | 4,301,900 | — | — |
| 2026-01-07 | $17.57 | $22.18 | 3,104,900 | — | — |
| 2026-01-06 | $18.30 | $23.10 | 3,441,900 | — | — |
| 2026-01-05 | $18.59 | $23.46 | 3,840,600 | — | — |
| 2026-01-02 | $19.13 | $24.14 | 2,120,600 | — | — |