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
- 1993-11-17 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 | — | — | — | $34.27 | 122,138 |
| 2026-09-03 | — | — | — | $34.36 | 372,569 |
| 2026-09-02 | — | — | — | $34.45 | 180,816 |
| 2026-09-01 | — | — | — | $35.65 | 166,807 |
| 2026-08-31 | — | — | — | $37.14 | 137,861 |
| 2026-08-28 | — | — | — | $38.22 | 132,814 |
| 2026-08-27 | $38.45 | $38.45 | 2,239,200 | $39.64 | 98,172 |
| 2026-08-26 | $38.78 | $38.78 | 2,316,300 | $37.46 | 100,089 |
| 2026-08-25 | $37.71 | $37.71 | 1,921,400 | $38.29 | 83,243 |
| 2026-08-24 | $36.95 | $36.95 | 3,452,800 | $37.89 | 134,998 |
| 2026-08-21 | $38.90 | $38.90 | 4,618,000 | $38.94 | 141,668 |
| 2026-08-20 | $38.56 | $38.56 | 4,068,000 | $38.90 | 165,346 |
| 2026-08-19 | $38.74 | $38.74 | 6,706,700 | $42.38 | 390,486 |
| 2026-08-18 | $41.37 | $41.37 | 4,079,600 | $43.30 | 219,637 |
| 2026-08-17 | $46.26 | $46.26 | 6,139,300 | $44.70 | 206,157 |
| 2026-08-14 | $43.54 | $43.54 | 3,188,500 | $43.53 | 207,545 |
| 2026-08-13 | $42.99 | $42.99 | 4,072,400 | $42.65 | 265,976 |
| 2026-08-12 | $43.11 | $43.11 | 6,016,900 | $41.00 | 233,129 |
| 2026-08-11 | $38.40 | $38.40 | 3,259,300 | $37.39 | 160,727 |
| 2026-08-10 | $37.20 | $37.20 | 4,497,400 | $39.96 | 203,585 |
| 2026-08-07 | $39.14 | $39.14 | 7,746,500 | $41.70 | 378,668 |
| 2026-08-06 | $40.59 | $40.59 | 7,000,000 | $38.06 | 318,210 |
| 2026-08-05 | $38.90 | $38.90 | 7,449,900 | $40.27 | 311,146 |
| 2026-08-04 | $40.32 | $40.32 | 6,381,100 | $40.03 | 379,701 |
| 2026-08-03 | $37.75 | $37.75 | 4,342,400 | $35.76 | 191,693 |
| 2026-07-31 | $36.95 | $36.95 | 5,998,400 | $36.94 | 317,327 |
| 2026-07-30 | $35.05 | $35.05 | 6,229,800 | $34.12 | 335,987 |
| 2026-07-29 | $32.23 | $32.23 | 9,775,300 | $34.28 | 444,539 |
| 2026-07-28 | $35.10 | $35.10 | 6,617,700 | $36.33 | 321,327 |
| 2026-07-27 | $38.16 | $38.16 | 3,695,500 | $39.86 | 180,802 |
| 2026-07-24 | $39.52 | $39.52 | 2,869,600 | $41.22 | 173,764 |
| 2026-07-23 | $41.80 | $41.80 | 2,179,100 | $41.54 | 107,040 |
| 2026-07-22 | $42.25 | $42.25 | 3,309,200 | $41.95 | 208,286 |
| 2026-07-21 | $43.02 | $43.02 | 3,935,200 | $41.43 | 232,188 |
| 2026-07-20 | $39.43 | $39.43 | 4,357,900 | $39.01 | 227,635 |
| 2026-07-17 | $38.16 | $38.16 | 7,464,500 | — | — |
| 2026-07-16 | $36.93 | $36.93 | 5,522,800 | — | — |
| 2026-07-15 | $40.12 | $40.12 | 4,321,700 | — | — |
| 2026-07-14 | $41.85 | $41.85 | 3,399,200 | — | — |
| 2026-07-13 | $40.92 | $40.92 | 3,636,300 | — | — |
| 2026-07-10 | $43.08 | $43.08 | 3,373,400 | — | — |
| 2026-07-09 | $42.88 | $42.88 | 3,552,800 | — | — |
| 2026-07-08 | $40.70 | $40.70 | 5,027,600 | — | — |
| 2026-07-07 | $40.22 | $40.22 | 5,762,400 | — | — |
| 2026-07-06 | $42.42 | $42.42 | 4,528,300 | — | — |
| 2026-07-02 | $41.66 | $41.66 | 7,070,200 | — | — |
| 2026-07-01 | $47.07 | $47.07 | 5,432,900 | — | — |
| 2026-06-30 | $47.75 | $47.75 | 6,515,200 | — | — |
| 2026-06-29 | $47.41 | $47.41 | 4,870,400 | — | — |
| 2026-06-26 | $47.63 | $47.63 | 34,969,400 | — | — |
| 2026-06-25 | $50.44 | $50.44 | 4,870,500 | — | — |
| 2026-06-24 | $49.41 | $49.41 | 7,025,300 | — | — |
| 2026-06-23 | $49.97 | $49.97 | 4,717,500 | — | — |
| 2026-06-22 | $52.94 | $52.94 | 9,330,100 | — | — |
| 2026-06-18 | $47.17 | $47.17 | 49,091,200 | — | — |
| 2026-06-17 | $48.73 | $48.73 | 5,834,800 | — | — |
| 2026-06-16 | $50.10 | $50.10 | 5,926,800 | — | — |
| 2026-06-15 | $54.05 | $54.05 | 6,475,400 | — | — |
| 2026-06-12 | $53.46 | $53.46 | 5,169,100 | — | — |
| 2026-06-11 | $50.24 | $50.24 | 3,901,400 | — | — |
| 2026-06-10 | $46.82 | $46.82 | 4,366,300 | — | — |
| 2026-06-09 | $46.43 | $46.43 | 7,199,900 | — | — |
| 2026-06-08 | $48.75 | $48.75 | 6,408,600 | — | — |
| 2026-06-05 | $47.56 | $47.56 | 6,355,800 | — | — |
| 2026-06-04 | $53.21 | $53.21 | 4,888,900 | — | — |
| 2026-06-03 | $52.42 | $52.42 | 6,214,100 | — | — |
| 2026-06-02 | $52.88 | $52.88 | 7,233,900 | — | — |
| 2026-06-01 | $47.49 | $47.49 | 7,127,400 | — | — |
| 2026-05-29 | $48.56 | $48.56 | 9,392,000 | — | — |
| 2026-05-28 | $48.49 | $48.49 | 8,521,700 | — | — |
| 2026-05-27 | $53.06 | $53.06 | 7,209,800 | — | — |
| 2026-05-26 | $53.79 | $53.79 | 8,682,300 | — | — |
| 2026-05-22 | $49.51 | $49.51 | 4,585,800 | — | — |
| 2026-05-21 | $48.98 | $48.98 | 5,824,300 | — | — |
| 2026-05-20 | $48.10 | $48.10 | 15,773,200 | — | — |
| 2026-05-19 | $49.28 | $49.28 | 4,922,400 | — | — |
| 2026-05-18 | $49.75 | $49.75 | 5,051,400 | — | — |
| 2026-05-15 | $51.43 | $51.43 | 4,393,200 | — | — |
| 2026-05-14 | $53.11 | $53.11 | 3,732,500 | — | — |
| 2026-05-13 | $53.63 | $53.63 | 4,951,400 | — | — |
| 2026-05-12 | $53.40 | $53.40 | 4,870,300 | — | — |
| 2026-05-11 | $54.93 | $54.93 | 6,697,000 | — | — |
| 2026-05-08 | $51.21 | $51.21 | 4,831,200 | — | — |
| 2026-05-07 | $51.05 | $51.05 | 6,220,300 | — | — |
| 2026-05-06 | $53.00 | $53.00 | 7,831,200 | — | — |
| 2026-05-05 | $53.97 | $53.97 | 5,886,100 | — | — |
| 2026-05-04 | $52.49 | $52.49 | 6,788,500 | — | — |
| 2026-05-01 | $55.33 | $55.33 | 10,042,300 | — | — |
| 2026-04-30 | $52.40 | $52.40 | 21,290,200 | — | — |
| 2026-04-29 | $45.53 | $45.53 | 8,102,600 | — | — |
| 2026-04-28 | $43.17 | $43.17 | 5,792,900 | — | — |
| 2026-04-27 | $44.92 | $44.92 | 6,269,800 | — | — |
| 2026-04-24 | $47.75 | $47.75 | 4,589,900 | — | — |
| 2026-04-23 | $46.15 | $46.15 | 4,576,300 | — | — |
| 2026-04-22 | $44.31 | $44.31 | 4,125,000 | — | — |
| 2026-04-21 | $44.26 | $44.26 | 4,967,000 | — | — |
| 2026-04-20 | $44.62 | $44.62 | 5,383,100 | — | — |
| 2026-04-17 | $44.14 | $44.14 | 6,082,700 | — | — |
| 2026-04-16 | $41.16 | $41.16 | 5,883,200 | — | — |
| 2026-04-15 | $39.26 | $39.26 | 8,782,500 | — | — |
| 2026-04-14 | $40.78 | $40.78 | 5,084,400 | — | — |
| 2026-04-13 | $41.48 | $41.48 | 5,061,800 | — | — |
| 2026-04-10 | $41.79 | $41.79 | 5,184,300 | — | — |
| 2026-04-09 | $42.74 | $42.74 | 7,494,900 | — | — |
| 2026-04-08 | $41.41 | $41.41 | 7,024,400 | — | — |
| 2026-04-07 | $38.54 | $38.54 | 6,222,200 | — | — |
| 2026-04-06 | $35.87 | $35.87 | 3,212,000 | — | — |
| 2026-04-02 | $36.89 | $36.89 | 4,758,200 | — | — |
| 2026-04-01 | $35.30 | $35.30 | 6,269,700 | — | — |
| 2026-03-31 | $33.28 | $33.28 | 8,534,900 | — | — |
| 2026-03-30 | $31.81 | $31.81 | 7,291,700 | — | — |
| 2026-03-27 | $34.64 | $34.64 | 4,457,400 | — | — |
| 2026-03-26 | $34.44 | $34.44 | 4,860,600 | — | — |
| 2026-03-25 | $37.27 | $37.27 | 8,700,000 | — | — |
| 2026-03-24 | $35.94 | $35.94 | 9,490,800 | — | — |
| 2026-03-23 | $33.61 | $33.61 | 5,260,600 | — | — |
| 2026-03-20 | $31.44 | $31.44 | 10,324,800 | — | — |
| 2026-03-19 | $34.25 | $34.25 | 6,994,600 | — | — |
| 2026-03-18 | $32.44 | $32.44 | 7,721,900 | — | — |
| 2026-03-17 | $30.84 | $30.84 | 4,864,900 | — | — |
| 2026-03-16 | $31.60 | $31.60 | 5,817,300 | — | — |
| 2026-03-13 | $29.97 | $29.97 | 3,478,900 | — | — |
| 2026-03-12 | $29.76 | $29.76 | 4,197,900 | — | — |
| 2026-03-11 | $30.09 | $30.09 | 3,193,500 | — | — |
| 2026-03-10 | $29.72 | $29.72 | 5,134,900 | — | — |
| 2026-03-09 | $29.24 | $29.24 | 4,278,400 | — | — |
| 2026-03-06 | $27.88 | $27.88 | 6,358,600 | — | — |
| 2026-03-05 | $31.00 | $31.00 | 4,600,800 | — | — |
| 2026-03-04 | $32.59 | $32.59 | 4,464,600 | — | — |
| 2026-03-03 | $33.04 | $33.04 | 9,672,500 | — | — |
| 2026-03-02 | $35.35 | $35.35 | 17,421,500 | — | — |
| 2026-02-27 | $29.71 | $29.71 | 6,970,900 | — | — |
| 2026-02-26 | $29.90 | $29.90 | 5,010,500 | — | — |
| 2026-02-25 | $30.85 | $30.85 | 7,806,500 | — | — |
| 2026-02-24 | $29.13 | $29.13 | 6,394,300 | — | — |
| 2026-02-23 | $27.37 | $27.37 | 4,217,400 | — | — |
| 2026-02-20 | $27.53 | $27.53 | 5,288,800 | — | — |
| 2026-02-19 | $26.33 | $26.33 | 3,705,900 | — | — |
| 2026-02-18 | $26.33 | $26.33 | 3,727,400 | — | — |
| 2026-02-17 | $26.30 | $26.30 | 3,500,900 | — | — |
| 2026-02-13 | $26.29 | $26.29 | 5,129,000 | — | — |
| 2026-02-12 | $26.50 | $26.50 | 5,162,500 | — | — |
| 2026-02-11 | $26.90 | $26.90 | 3,272,300 | — | — |
| 2026-02-10 | $27.33 | $27.33 | 3,155,800 | — | — |
| 2026-02-09 | $27.62 | $27.62 | 3,655,000 | — | — |
| 2026-02-06 | $26.38 | $26.38 | 5,363,500 | — | — |
| 2026-02-05 | $25.32 | $25.32 | 5,378,200 | — | — |
| 2026-02-04 | $24.50 | $24.50 | 6,105,200 | — | — |
| 2026-02-03 | $25.88 | $25.88 | 5,786,300 | — | — |
| 2026-02-02 | $25.59 | $25.59 | 6,663,000 | — | — |
| 2026-01-30 | $24.46 | $24.46 | 7,140,900 | — | — |
| 2026-01-29 | $24.70 | $24.70 | 15,626,200 | — | — |
| 2026-01-28 | $21.03 | $21.03 | 9,101,300 | — | — |
| 2026-01-27 | $20.70 | $20.70 | 6,920,600 | — | — |
| 2026-01-26 | $19.92 | $19.92 | 5,106,900 | — | — |
| 2026-01-23 | $18.79 | $18.79 | 3,126,200 | — | — |
| 2026-01-22 | $19.40 | $19.40 | 3,762,600 | — | — |
| 2026-01-21 | $19.12 | $19.12 | 4,296,600 | — | — |
| 2026-01-20 | $18.64 | $18.64 | 2,613,100 | — | — |
| 2026-01-16 | $18.60 | $18.60 | 2,696,500 | — | — |
| 2026-01-15 | $18.85 | $18.85 | 3,693,000 | — | — |
| 2026-01-14 | $17.80 | $17.80 | 3,495,500 | — | — |
| 2026-01-13 | $18.03 | $18.03 | 4,691,100 | — | — |
| 2026-01-12 | $18.05 | $18.05 | 3,726,600 | — | — |
| 2026-01-09 | $17.78 | $17.78 | 4,413,800 | — | — |
| 2026-01-08 | $17.11 | $17.11 | 4,938,800 | — | — |
| 2026-01-07 | $18.54 | $18.54 | 4,497,000 | — | — |
| 2026-01-06 | $18.58 | $18.58 | 3,933,500 | — | — |
| 2026-01-05 | $18.11 | $18.11 | 3,055,700 | — | — |
| 2026-01-02 | $18.15 | $18.15 | 2,579,600 | — | — |