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
- 1993-06-10 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 | — | — | — | $40.01 | 10,087 |
| 2026-09-03 | — | — | — | $40.18 | 8,333 |
| 2026-09-02 | — | — | — | $38.96 | 3,992 |
| 2026-09-01 | — | — | — | $38.98 | 8,212 |
| 2026-08-31 | — | — | — | $39.63 | 9,522 |
| 2026-08-28 | — | — | — | $40.41 | 13,105 |
| 2026-08-27 | $40.38 | $40.38 | 177,300 | $39.76 | 7,207 |
| 2026-08-26 | $40.17 | $40.17 | 205,200 | $39.77 | 11,746 |
| 2026-08-25 | $40.09 | $40.09 | 254,800 | $40.38 | 14,331 |
| 2026-08-24 | $39.45 | $39.45 | 307,800 | $40.02 | 13,126 |
| 2026-08-21 | $40.47 | $40.47 | 277,900 | $41.54 | 11,301 |
| 2026-08-20 | $40.67 | $40.67 | 286,000 | $40.89 | 14,106 |
| 2026-08-19 | $41.61 | $41.61 | 338,700 | $42.92 | 21,097 |
| 2026-08-18 | $42.14 | $42.14 | 336,800 | $43.47 | 16,047 |
| 2026-08-17 | $43.34 | $43.34 | 448,900 | $43.21 | 22,445 |
| 2026-08-14 | $44.00 | $44.00 | 406,600 | $43.13 | 21,669 |
| 2026-08-13 | $43.07 | $43.07 | 394,700 | $41.43 | 22,395 |
| 2026-08-12 | $41.41 | $41.41 | 235,200 | $41.12 | 14,844 |
| 2026-08-11 | $41.41 | $41.41 | 288,100 | $41.39 | 16,329 |
| 2026-08-10 | $41.52 | $41.52 | 343,300 | $41.53 | 16,897 |
| 2026-08-07 | $41.26 | $41.26 | 281,100 | $41.01 | 13,283 |
| 2026-08-06 | $40.40 | $40.40 | 409,100 | $41.96 | 15,260 |
| 2026-08-05 | $41.67 | $41.67 | 412,600 | $43.21 | 19,215 |
| 2026-08-04 | $43.06 | $43.06 | 440,800 | $41.48 | 29,555 |
| 2026-08-03 | $41.53 | $41.53 | 590,500 | $41.54 | 26,540 |
| 2026-07-31 | $40.58 | $40.58 | 490,600 | $42.04 | 27,429 |
| 2026-07-30 | $42.32 | $42.32 | 880,000 | $42.67 | 25,971 |
| 2026-07-29 | $42.89 | $42.89 | 825,200 | $41.87 | 34,002 |
| 2026-07-28 | $42.08 | $42.08 | 485,200 | $42.00 | 32,831 |
| 2026-07-27 | $42.07 | $42.07 | 747,200 | $42.99 | 41,236 |
| 2026-07-24 | $42.69 | $42.69 | 1,003,600 | $46.11 | 48,731 |
| 2026-07-23 | $45.61 | $45.61 | 1,736,800 | $37.61 | 107,747 |
| 2026-07-22 | $36.05 | $36.05 | 573,200 | $36.37 | 22,695 |
| 2026-07-21 | $36.64 | $36.64 | 242,600 | $35.71 | 7,437 |
| 2026-07-20 | $35.57 | $35.57 | 280,500 | $36.41 | 25,100 |
| 2026-07-17 | $35.94 | $35.94 | 260,100 | — | — |
| 2026-07-16 | $37.13 | $37.13 | 330,300 | — | — |
| 2026-07-15 | $36.71 | $36.71 | 343,400 | — | — |
| 2026-07-14 | $35.89 | $35.89 | 350,200 | — | — |
| 2026-07-13 | $36.12 | $36.12 | 309,100 | — | — |
| 2026-07-10 | $35.83 | $35.83 | 186,700 | — | — |
| 2026-07-09 | $35.68 | $35.68 | 441,200 | — | — |
| 2026-07-08 | $34.48 | $34.48 | 276,800 | — | — |
| 2026-07-07 | $34.48 | $34.48 | 261,000 | — | — |
| 2026-07-06 | $34.78 | $34.78 | 275,800 | — | — |
| 2026-07-02 | $33.88 | $33.88 | 290,200 | — | — |
| 2026-07-01 | $34.27 | $34.27 | 258,000 | — | — |
| 2026-06-30 | $34.11 | $34.11 | 300,700 | — | — |
| 2026-06-29 | $33.98 | $33.98 | 664,600 | — | — |
| 2026-06-26 | $35.43 | $35.43 | 971,100 | — | — |
| 2026-06-25 | $36.14 | $36.14 | 229,900 | — | — |
| 2026-06-24 | $35.39 | $35.39 | 298,900 | — | — |
| 2026-06-23 | $35.06 | $35.06 | 406,400 | — | — |
| 2026-06-22 | $35.25 | $35.25 | 257,300 | — | — |
| 2026-06-18 | $35.93 | $35.93 | 617,500 | — | — |
| 2026-06-17 | $35.81 | $35.81 | 456,800 | — | — |
| 2026-06-16 | $35.52 | $35.52 | 366,500 | — | — |
| 2026-06-15 | $35.67 | $35.67 | 603,500 | — | — |
| 2026-06-12 | $36.36 | $36.36 | 418,700 | — | — |
| 2026-06-11 | $36.08 | $36.08 | 395,900 | — | — |
| 2026-06-10 | $35.06 | $35.06 | 325,700 | — | — |
| 2026-06-09 | $36.37 | $36.37 | 329,300 | — | — |
| 2026-06-08 | $36.77 | $36.77 | 259,100 | — | — |
| 2026-06-05 | $36.25 | $36.25 | 374,300 | — | — |
| 2026-06-04 | $37.93 | $37.93 | 269,600 | — | — |
| 2026-06-03 | $37.81 | $37.81 | 434,100 | — | — |
| 2026-06-02 | $37.32 | $37.32 | 471,600 | — | — |
| 2026-06-01 | $35.58 | $35.58 | 332,700 | — | — |
| 2026-05-29 | $34.69 | $34.69 | 255,100 | — | — |
| 2026-05-28 | $34.87 | $34.87 | 258,000 | — | — |
| 2026-05-27 | $34.71 | $34.71 | 277,100 | — | — |
| 2026-05-26 | $33.77 | $33.77 | 430,000 | — | — |
| 2026-05-22 | $32.74 | $32.74 | 162,700 | — | — |
| 2026-05-21 | $31.83 | $31.83 | 232,200 | — | — |
| 2026-05-20 | $31.20 | $31.20 | 267,300 | — | — |
| 2026-05-19 | $29.96 | $29.96 | 303,900 | — | — |
| 2026-05-18 | $30.34 | $30.34 | 237,200 | — | — |
| 2026-05-15 | $30.17 | $30.17 | 263,400 | — | — |
| 2026-05-14 | $31.46 | $31.46 | 308,500 | — | — |
| 2026-05-13 | $30.76 | $30.76 | 213,000 | — | — |
| 2026-05-12 | $30.30 | $30.30 | 147,800 | — | — |
| 2026-05-11 | $30.49 | $30.49 | 129,800 | — | — |
| 2026-05-08 | $31.57 | $31.57 | 239,900 | — | — |
| 2026-05-07 | $30.81 | $30.81 | 214,800 | — | — |
| 2026-05-06 | $30.87 | $30.87 | 210,300 | — | — |
| 2026-05-05 | $30.44 | $30.44 | 229,200 | — | — |
| 2026-05-04 | $29.75 | $29.75 | 245,200 | — | — |
| 2026-05-01 | $30.30 | $30.30 | 271,800 | — | — |
| 2026-04-30 | $30.10 | $30.10 | 326,000 | — | — |
| 2026-04-29 | $29.48 | $29.48 | 278,700 | — | — |
| 2026-04-28 | $29.91 | $29.91 | 300,300 | — | — |
| 2026-04-27 | $29.82 | $29.82 | 376,000 | — | — |
| 2026-04-24 | $30.46 | $30.46 | 609,200 | — | — |
| 2026-04-23 | $29.61 | $29.61 | 559,500 | — | — |
| 2026-04-22 | $28.75 | $28.75 | 303,000 | — | — |
| 2026-04-21 | $28.89 | $28.89 | 201,300 | — | — |
| 2026-04-20 | $29.58 | $29.58 | 175,000 | — | — |
| 2026-04-17 | $29.77 | $29.77 | 254,200 | — | — |
| 2026-04-16 | $28.46 | $28.46 | 216,000 | — | — |
| 2026-04-15 | $28.61 | $28.61 | 278,800 | — | — |
| 2026-04-14 | $29.34 | $29.34 | 109,500 | — | — |
| 2026-04-13 | $29.42 | $29.42 | 160,400 | — | — |
| 2026-04-10 | $29.30 | $29.30 | 153,000 | — | — |
| 2026-04-09 | $29.35 | $29.35 | 187,400 | — | — |
| 2026-04-08 | $29.03 | $29.03 | 255,000 | — | — |
| 2026-04-07 | $27.64 | $27.64 | 159,800 | — | — |
| 2026-04-06 | $27.69 | $27.69 | 203,200 | — | — |
| 2026-04-02 | $27.76 | $27.76 | 228,700 | — | — |
| 2026-04-01 | $28.26 | $28.26 | 148,300 | — | — |
| 2026-03-31 | $27.78 | $27.78 | 274,000 | — | — |
| 2026-03-30 | $27.21 | $27.21 | 295,500 | — | — |
| 2026-03-27 | $27.67 | $27.67 | 189,400 | — | — |
| 2026-03-26 | $29.13 | $29.13 | 237,400 | — | — |
| 2026-03-25 | $28.75 | $28.75 | 140,400 | — | — |
| 2026-03-24 | $28.79 | $28.79 | 236,100 | — | — |
| 2026-03-23 | $28.64 | $28.64 | 373,200 | — | — |
| 2026-03-20 | $27.53 | $27.53 | 584,100 | — | — |
| 2026-03-19 | $27.86 | $27.86 | 195,900 | — | — |
| 2026-03-18 | $28.06 | $28.06 | 267,600 | — | — |
| 2026-03-17 | $28.16 | $28.16 | 202,100 | — | — |
| 2026-03-16 | $28.03 | $28.03 | 188,800 | — | — |
| 2026-03-13 | $27.82 | $27.82 | 179,700 | — | — |
| 2026-03-12 | $28.23 | $28.23 | 188,300 | — | — |
| 2026-03-11 | $29.14 | $29.14 | 162,700 | — | — |
| 2026-03-10 | $28.91 | $28.91 | 220,800 | — | — |
| 2026-03-09 | $29.06 | $29.06 | 259,200 | — | — |
| 2026-03-06 | $29.45 | $29.45 | 158,600 | — | — |
| 2026-03-05 | $30.54 | $30.54 | 200,900 | — | — |
| 2026-03-04 | $30.74 | $30.74 | 162,300 | — | — |
| 2026-03-03 | $31.18 | $31.18 | 192,300 | — | — |
| 2026-03-02 | $32.31 | $32.31 | 197,700 | — | — |
| 2026-02-27 | $32.77 | $32.77 | 358,900 | — | — |
| 2026-02-26 | $33.00 | $33.00 | 344,800 | — | — |
| 2026-02-25 | $33.35 | $33.35 | 359,400 | — | — |
| 2026-02-24 | $34.24 | $34.24 | 373,600 | — | — |
| 2026-02-23 | $32.51 | $32.51 | 414,900 | — | — |
| 2026-02-20 | $34.11 | $34.11 | 537,900 | — | — |
| 2026-02-19 | $31.31 | $31.31 | 552,400 | — | — |
| 2026-02-18 | $30.91 | $30.91 | 485,700 | — | — |
| 2026-02-17 | $31.55 | $31.55 | 298,500 | — | — |
| 2026-02-13 | $32.21 | $32.21 | 481,200 | — | — |
| 2026-02-12 | $31.86 | $31.86 | 263,000 | — | — |
| 2026-02-11 | $32.41 | $32.41 | 473,900 | — | — |
| 2026-02-10 | $32.35 | $32.35 | 600,200 | — | — |
| 2026-02-09 | $31.93 | $31.93 | 270,200 | — | — |
| 2026-02-06 | $32.20 | $32.20 | 330,700 | — | — |
| 2026-02-05 | $31.99 | $31.99 | 236,000 | — | — |
| 2026-02-04 | $32.30 | $32.30 | 353,700 | — | — |
| 2026-02-03 | $31.33 | $31.33 | 258,100 | — | — |
| 2026-02-02 | $31.90 | $31.90 | 291,800 | — | — |
| 2026-01-30 | $31.96 | $31.96 | 811,200 | — | — |
| 2026-01-29 | $35.84 | $35.84 | 297,000 | — | — |
| 2026-01-28 | $36.04 | $36.04 | 139,000 | — | — |
| 2026-01-27 | $36.71 | $36.71 | 120,300 | — | — |
| 2026-01-26 | $36.66 | $36.66 | 163,500 | — | — |
| 2026-01-23 | $36.70 | $36.70 | 140,400 | — | — |
| 2026-01-22 | $37.44 | $37.44 | 145,300 | — | — |
| 2026-01-21 | $37.52 | $37.52 | 150,800 | — | — |
| 2026-01-20 | $35.99 | $35.99 | 113,700 | — | — |
| 2026-01-16 | $36.87 | $36.87 | 161,200 | — | — |
| 2026-01-15 | $38.05 | $38.05 | 154,400 | — | — |
| 2026-01-14 | $37.22 | $37.22 | 195,900 | — | — |
| 2026-01-13 | $38.64 | $38.64 | 162,700 | — | — |
| 2026-01-12 | $38.40 | $38.40 | 216,300 | — | — |
| 2026-01-09 | $38.74 | $38.74 | 153,700 | — | — |
| 2026-01-08 | $39.05 | $39.05 | 185,100 | — | — |
| 2026-01-07 | $37.75 | $37.75 | 134,000 | — | — |
| 2026-01-06 | $38.51 | $38.51 | 168,400 | — | — |
| 2026-01-05 | $37.71 | $37.71 | 160,500 | — | — |
| 2026-01-02 | $36.83 | $36.83 | 153,300 | — | — |