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
- 1993-04-20 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 | — | — | — | $54.12 | 10,771 |
| 2026-09-03 | — | — | — | $54.30 | 6,642 |
| 2026-09-02 | — | — | — | $53.15 | 7,174 |
| 2026-09-01 | — | — | — | $53.18 | 7,428 |
| 2026-08-31 | — | — | — | $54.11 | 7,003 |
| 2026-08-28 | — | — | — | $54.20 | 3,968 |
| 2026-08-27 | $53.87 | $130.60 | 216,000 | $54.01 | 12,836 |
| 2026-08-26 | $54.15 | $131.28 | 202,900 | $53.95 | 7,091 |
| 2026-08-25 | $53.88 | $130.63 | 243,700 | $54.49 | 10,983 |
| 2026-08-24 | $54.52 | $132.18 | 283,700 | $55.10 | 8,890 |
| 2026-08-21 | $55.07 | $133.51 | 191,400 | $56.29 | 9,921 |
| 2026-08-20 | $55.68 | $134.99 | 184,700 | $55.58 | 8,452 |
| 2026-08-19 | $55.79 | $135.26 | 266,200 | $56.96 | 6,724 |
| 2026-08-18 | $56.70 | $137.46 | 284,300 | $57.71 | 10,754 |
| 2026-08-17 | $57.46 | $139.30 | 366,800 | $57.68 | 16,124 |
| 2026-08-14 | $57.57 | $139.57 | 167,200 | $58.02 | 5,651 |
| 2026-08-13 | $58.05 | $140.73 | 130,900 | $58.24 | 7,546 |
| 2026-08-12 | $57.60 | $139.64 | 212,500 | $57.18 | 6,253 |
| 2026-08-11 | $57.12 | $138.48 | 205,400 | $57.25 | 8,180 |
| 2026-08-10 | $56.90 | $137.95 | 218,200 | $56.90 | 7,336 |
| 2026-08-07 | $57.27 | $138.84 | 178,200 | $57.85 | 6,842 |
| 2026-08-06 | $57.54 | $139.50 | 267,600 | $58.09 | 11,717 |
| 2026-08-05 | $57.78 | $140.08 | 222,300 | $58.40 | 12,036 |
| 2026-08-04 | $58.63 | $142.14 | 274,700 | $58.08 | 7,657 |
| 2026-08-03 | $58.04 | $140.71 | 254,900 | $58.38 | 8,363 |
| 2026-07-31 | $57.54 | $139.50 | 213,700 | $58.29 | 6,162 |
| 2026-07-30 | $57.94 | $140.47 | 214,900 | $58.36 | 14,438 |
| 2026-07-29 | $57.91 | $140.40 | 293,800 | $57.71 | 12,467 |
| 2026-07-28 | $58.02 | $140.66 | 292,600 | $57.81 | 10,085 |
| 2026-07-27 | $57.57 | $139.57 | 340,800 | $58.68 | 18,790 |
| 2026-07-24 | $58.12 | $140.90 | 731,600 | $59.52 | 32,804 |
| 2026-07-23 | $59.28 | $143.72 | 411,900 | $59.19 | 20,033 |
| 2026-07-22 | $59.49 | $144.23 | 488,000 | $60.17 | 27,998 |
| 2026-07-21 | $60.04 | $145.56 | 507,600 | $59.60 | 23,769 |
| 2026-07-20 | $59.80 | $144.98 | 465,300 | $60.37 | 26,556 |
| 2026-07-17 | $60.52 | $146.72 | 639,600 | — | — |
| 2026-07-16 | $61.62 | $149.39 | 470,400 | — | — |
| 2026-07-15 | $59.43 | $144.08 | 760,800 | — | — |
| 2026-07-14 | $58.81 | $142.58 | 2,061,000 | — | — |
| 2026-07-13 | $60.07 | $145.63 | 3,205,900 | — | — |
| 2026-07-10 | $53.64 | $130.04 | 110,300 | — | — |
| 2026-07-09 | $53.25 | $129.10 | 181,200 | — | — |
| 2026-07-08 | $52.43 | $127.11 | 191,300 | — | — |
| 2026-07-07 | $53.72 | $130.24 | 151,800 | — | — |
| 2026-07-06 | $54.13 | $131.23 | 131,200 | — | — |
| 2026-07-02 | $54.54 | $132.23 | 211,800 | — | — |
| 2026-07-01 | $54.96 | $133.24 | 237,700 | — | — |
| 2026-06-30 | $53.85 | $130.55 | 283,400 | — | — |
| 2026-06-29 | $53.25 | $129.10 | 211,700 | — | — |
| 2026-06-26 | $53.91 | $130.70 | 763,400 | — | — |
| 2026-06-25 | $53.55 | $129.83 | 174,200 | — | — |
| 2026-06-24 | $53.22 | $129.03 | 187,100 | — | — |
| 2026-06-23 | $52.67 | $127.69 | 137,600 | — | — |
| 2026-06-22 | $51.56 | $125.00 | 152,800 | — | — |
| 2026-06-18 | $51.40 | $124.61 | 216,400 | — | — |
| 2026-06-17 | $50.90 | $123.40 | 179,500 | — | — |
| 2026-06-16 | $51.61 | $125.12 | 142,700 | — | — |
| 2026-06-15 | $51.67 | $125.27 | 94,000 | — | — |
| 2026-06-12 | $52.64 | $127.62 | 140,000 | — | — |
| 2026-06-11 | $52.04 | $126.16 | 149,300 | — | — |
| 2026-06-10 | $52.31 | $126.82 | 191,300 | — | — |
| 2026-06-09 | $51.31 | $124.39 | 172,000 | — | — |
| 2026-06-08 | $50.69 | $122.89 | 134,300 | — | — |
| 2026-06-05 | $50.69 | $122.89 | 112,700 | — | — |
| 2026-06-04 | $50.70 | $122.04 | 109,100 | — | — |
| 2026-06-03 | $49.25 | $118.55 | 112,900 | — | — |
| 2026-06-02 | $50.67 | $121.97 | 88,900 | — | — |
| 2026-06-01 | $49.71 | $119.66 | 120,700 | — | — |
| 2026-05-29 | $50.80 | $122.28 | 175,400 | — | — |
| 2026-05-28 | $50.28 | $121.03 | 118,800 | — | — |
| 2026-05-27 | $50.59 | $121.78 | 77,900 | — | — |
| 2026-05-26 | $51.32 | $123.54 | 120,900 | — | — |
| 2026-05-22 | $50.68 | $121.99 | 90,000 | — | — |
| 2026-05-21 | $50.80 | $122.28 | 141,900 | — | — |
| 2026-05-20 | $50.60 | $121.80 | 148,200 | — | — |
| 2026-05-19 | $49.43 | $118.99 | 69,700 | — | — |
| 2026-05-18 | $49.64 | $119.49 | 90,600 | — | — |
| 2026-05-15 | $48.80 | $117.47 | 86,800 | — | — |
| 2026-05-14 | $49.54 | $119.25 | 68,800 | — | — |
| 2026-05-13 | $49.28 | $118.62 | 91,100 | — | — |
| 2026-05-12 | $49.96 | $120.26 | 88,100 | — | — |
| 2026-05-11 | $50.16 | $120.74 | 107,100 | — | — |
| 2026-05-08 | $50.95 | $122.64 | 67,700 | — | — |
| 2026-05-07 | $50.82 | $122.33 | 88,200 | — | — |
| 2026-05-06 | $50.80 | $122.28 | 81,500 | — | — |
| 2026-05-05 | $50.39 | $121.30 | 74,300 | — | — |
| 2026-05-04 | $50.07 | $120.53 | 120,200 | — | — |
| 2026-05-01 | $50.61 | $121.83 | 81,400 | — | — |
| 2026-04-30 | $50.27 | $121.01 | 112,800 | — | — |
| 2026-04-29 | $50.10 | $120.60 | 104,500 | — | — |
| 2026-04-28 | $50.92 | $122.57 | 126,800 | — | — |
| 2026-04-27 | $50.59 | $121.78 | 125,400 | — | — |
| 2026-04-24 | $49.33 | $118.75 | 155,700 | — | — |
| 2026-04-23 | $50.68 | $121.99 | 130,600 | — | — |
| 2026-04-22 | $49.36 | $118.82 | 91,400 | — | — |
| 2026-04-21 | $49.40 | $118.91 | 141,600 | — | — |
| 2026-04-20 | $50.00 | $120.36 | 124,400 | — | — |
| 2026-04-17 | $50.30 | $121.08 | 301,000 | — | — |
| 2026-04-16 | $49.48 | $119.11 | 108,000 | — | — |
| 2026-04-15 | $50.20 | $120.84 | 74,400 | — | — |
| 2026-04-14 | $50.48 | $121.51 | 140,200 | — | — |
| 2026-04-13 | $50.11 | $120.62 | 100,300 | — | — |
| 2026-04-10 | $50.27 | $121.01 | 69,200 | — | — |
| 2026-04-09 | $50.99 | $122.74 | 139,100 | — | — |
| 2026-04-08 | $50.16 | $120.74 | 143,800 | — | — |
| 2026-04-07 | $48.94 | $117.81 | 88,300 | — | — |
| 2026-04-06 | $48.74 | $117.32 | 108,100 | — | — |
| 2026-04-02 | $48.09 | $115.76 | 81,500 | — | — |
| 2026-04-01 | $47.91 | $115.33 | 116,400 | — | — |
| 2026-03-31 | $47.54 | $114.44 | 130,000 | — | — |
| 2026-03-30 | $47.09 | $113.35 | 138,600 | — | — |
| 2026-03-27 | $46.51 | $111.96 | 129,700 | — | — |
| 2026-03-26 | $47.28 | $113.81 | 100,500 | — | — |
| 2026-03-25 | $47.41 | $114.12 | 133,200 | — | — |
| 2026-03-24 | $47.21 | $113.64 | 211,200 | — | — |
| 2026-03-23 | $47.14 | $113.47 | 188,900 | — | — |
| 2026-03-20 | $46.08 | $110.92 | 442,100 | — | — |
| 2026-03-19 | $46.64 | $112.27 | 129,700 | — | — |
| 2026-03-18 | $45.95 | $110.61 | 150,800 | — | — |
| 2026-03-17 | $46.65 | $112.29 | 136,100 | — | — |
| 2026-03-16 | $47.08 | $113.33 | 112,800 | — | — |
| 2026-03-13 | $47.33 | $113.93 | 169,800 | — | — |
| 2026-03-12 | $47.39 | $114.08 | 150,600 | — | — |
| 2026-03-11 | $46.95 | $113.02 | 221,400 | — | — |
| 2026-03-10 | $47.33 | $113.93 | 211,900 | — | — |
| 2026-03-09 | $47.25 | $113.74 | 227,600 | — | — |
| 2026-03-06 | $47.25 | $113.74 | 194,300 | — | — |
| 2026-03-05 | $48.24 | $115.25 | 160,200 | — | — |
| 2026-03-04 | $49.08 | $117.26 | 139,000 | — | — |
| 2026-03-03 | $48.30 | $115.40 | 165,100 | — | — |
| 2026-03-02 | $48.36 | $115.54 | 339,500 | — | — |
| 2026-02-27 | $47.78 | $114.16 | 220,600 | — | — |
| 2026-02-26 | $49.77 | $118.91 | 171,700 | — | — |
| 2026-02-25 | $49.67 | $118.67 | 110,400 | — | — |
| 2026-02-24 | $49.22 | $117.60 | 176,700 | — | — |
| 2026-02-23 | $49.05 | $117.19 | 209,900 | — | — |
| 2026-02-20 | $50.47 | $120.58 | 131,000 | — | — |
| 2026-02-19 | $50.22 | $119.99 | 152,000 | — | — |
| 2026-02-18 | $50.57 | $120.82 | 128,400 | — | — |
| 2026-02-17 | $51.01 | $121.87 | 232,400 | — | — |
| 2026-02-13 | $50.30 | $120.18 | 156,700 | — | — |
| 2026-02-12 | $49.95 | $119.34 | 251,400 | — | — |
| 2026-02-11 | $50.64 | $120.99 | 118,300 | — | — |
| 2026-02-10 | $51.49 | $123.02 | 95,900 | — | — |
| 2026-02-09 | $52.16 | $124.62 | 82,600 | — | — |
| 2026-02-06 | $52.23 | $124.79 | 213,900 | — | — |
| 2026-02-05 | $51.96 | $124.14 | 114,400 | — | — |
| 2026-02-04 | $52.19 | $124.69 | 184,600 | — | — |
| 2026-02-03 | $51.92 | $124.05 | 193,900 | — | — |
| 2026-02-02 | $51.04 | $121.94 | 168,600 | — | — |
| 2026-01-30 | $49.82 | $119.03 | 222,100 | — | — |
| 2026-01-29 | $49.47 | $118.19 | 177,200 | — | — |
| 2026-01-28 | $48.83 | $116.66 | 163,700 | — | — |
| 2026-01-27 | $49.06 | $117.21 | 83,500 | — | — |
| 2026-01-26 | $49.48 | $118.22 | 92,400 | — | — |
| 2026-01-23 | $49.98 | $119.41 | 107,900 | — | — |
| 2026-01-22 | $51.49 | $123.02 | 164,500 | — | — |
| 2026-01-21 | $50.61 | $120.92 | 150,300 | — | — |
| 2026-01-20 | $48.55 | $116.00 | 66,300 | — | — |
| 2026-01-16 | $49.22 | $117.60 | 139,300 | — | — |
| 2026-01-15 | $49.92 | $119.27 | 74,600 | — | — |
| 2026-01-14 | $48.74 | $116.45 | 72,600 | — | — |
| 2026-01-13 | $48.09 | $114.90 | 101,500 | — | — |
| 2026-01-12 | $48.00 | $114.68 | 132,100 | — | — |
| 2026-01-09 | $48.26 | $115.30 | 63,600 | — | — |
| 2026-01-08 | $48.88 | $116.78 | 88,400 | — | — |
| 2026-01-07 | $47.95 | $114.56 | 110,000 | — | — |
| 2026-01-06 | $48.06 | $114.82 | 106,000 | — | — |
| 2026-01-05 | $47.57 | $113.65 | 113,800 | — | — |
| 2026-01-02 | $47.15 | $112.65 | 184,500 | — | — |