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
- 2009-03-11 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 | — | — | — | $37.58 | 10,840 |
| 2026-09-03 | — | — | — | $38.58 | 17,633 |
| 2026-09-02 | — | — | — | $39.21 | 7,861 |
| 2026-09-01 | — | — | — | $38.00 | 8,664 |
| 2026-08-31 | — | — | — | $37.83 | 8,055 |
| 2026-08-28 | — | — | — | $38.10 | 19,660 |
| 2026-08-27 | $38.41 | $38.41 | 280,900 | $38.28 | 11,484 |
| 2026-08-26 | $38.61 | $38.61 | 281,100 | $37.25 | 17,490 |
| 2026-08-25 | $37.61 | $37.61 | 362,700 | $36.78 | 16,827 |
| 2026-08-24 | $38.11 | $38.11 | 371,400 | $39.71 | 13,875 |
| 2026-08-21 | $39.35 | $39.35 | 395,100 | $38.83 | 11,883 |
| 2026-08-20 | $38.74 | $38.74 | 214,300 | $39.31 | 5,614 |
| 2026-08-19 | $39.40 | $39.40 | 384,500 | $39.36 | 10,152 |
| 2026-08-18 | $39.16 | $39.16 | 358,000 | $39.54 | 12,906 |
| 2026-08-17 | $39.75 | $39.75 | 493,400 | $39.87 | 19,625 |
| 2026-08-14 | $40.81 | $40.81 | 539,500 | $37.84 | 28,869 |
| 2026-08-13 | $37.79 | $37.79 | 352,400 | $36.49 | 20,752 |
| 2026-08-12 | $35.79 | $35.79 | 645,600 | $34.55 | 22,456 |
| 2026-08-11 | $34.48 | $34.48 | 584,200 | $38.11 | 38,664 |
| 2026-08-10 | $37.47 | $37.47 | 621,200 | $36.47 | 26,705 |
| 2026-08-07 | $35.76 | $35.76 | 909,900 | $34.94 | 49,756 |
| 2026-08-06 | $34.13 | $34.13 | 665,200 | $35.82 | 28,780 |
| 2026-08-05 | $35.83 | $35.83 | 512,500 | $34.76 | 21,886 |
| 2026-08-04 | $35.67 | $35.67 | 400,200 | $35.89 | 30,838 |
| 2026-08-03 | $35.91 | $35.91 | 526,900 | $35.81 | 20,271 |
| 2026-07-31 | $35.56 | $35.56 | 632,300 | $35.55 | 32,432 |
| 2026-07-30 | $36.68 | $36.68 | 441,600 | $36.55 | 20,610 |
| 2026-07-29 | $36.51 | $36.51 | 500,600 | $37.85 | 31,072 |
| 2026-07-28 | $37.97 | $37.97 | 647,000 | $38.11 | 46,660 |
| 2026-07-27 | $38.19 | $38.19 | 598,700 | $39.83 | 34,803 |
| 2026-07-24 | $40.31 | $40.31 | 441,700 | $40.99 | 22,052 |
| 2026-07-23 | $40.99 | $40.99 | 872,200 | $41.76 | 31,026 |
| 2026-07-22 | $41.94 | $41.94 | 574,900 | $45.15 | 25,312 |
| 2026-07-21 | $45.46 | $45.46 | 443,000 | $44.61 | 20,800 |
| 2026-07-20 | $44.55 | $44.55 | 578,900 | $45.01 | 26,223 |
| 2026-07-17 | $44.94 | $44.94 | 709,500 | — | — |
| 2026-07-16 | $45.10 | $45.10 | 520,300 | — | — |
| 2026-07-15 | $47.04 | $47.04 | 571,400 | — | — |
| 2026-07-14 | $49.00 | $49.00 | 652,600 | — | — |
| 2026-07-13 | $47.64 | $47.64 | 354,600 | — | — |
| 2026-07-10 | $46.88 | $46.88 | 350,100 | — | — |
| 2026-07-09 | $46.81 | $46.81 | 609,500 | — | — |
| 2026-07-08 | $46.28 | $46.28 | 470,900 | — | — |
| 2026-07-07 | $47.04 | $47.04 | 538,100 | — | — |
| 2026-07-06 | $46.91 | $46.91 | 636,400 | — | — |
| 2026-07-02 | $49.17 | $49.17 | 1,051,800 | — | — |
| 2026-07-01 | $49.81 | $49.81 | 1,701,100 | — | — |
| 2026-06-30 | $46.41 | $46.41 | 1,274,100 | — | — |
| 2026-06-29 | $45.03 | $45.03 | 714,700 | — | — |
| 2026-06-26 | $44.51 | $44.51 | 1,964,200 | — | — |
| 2026-06-25 | $43.50 | $43.50 | 683,900 | — | — |
| 2026-06-24 | $42.27 | $42.27 | 951,900 | — | — |
| 2026-06-23 | $41.20 | $41.20 | 737,100 | — | — |
| 2026-06-22 | $39.59 | $39.59 | 635,700 | — | — |
| 2026-06-18 | $39.17 | $39.17 | 936,300 | — | — |
| 2026-06-17 | $38.16 | $38.16 | 429,400 | — | — |
| 2026-06-16 | $38.38 | $38.38 | 448,400 | — | — |
| 2026-06-15 | $38.38 | $38.38 | 452,300 | — | — |
| 2026-06-12 | $38.62 | $38.62 | 520,000 | — | — |
| 2026-06-11 | $39.85 | $39.85 | 745,300 | — | — |
| 2026-06-10 | $38.73 | $38.73 | 903,700 | — | — |
| 2026-06-09 | $38.29 | $38.29 | 474,900 | — | — |
| 2026-06-08 | $38.39 | $38.39 | 434,400 | — | — |
| 2026-06-05 | $37.99 | $37.99 | 632,800 | — | — |
| 2026-06-04 | $37.85 | $37.85 | 547,800 | — | — |
| 2026-06-03 | $36.70 | $36.70 | 338,300 | — | — |
| 2026-06-02 | $36.91 | $36.91 | 408,800 | — | — |
| 2026-06-01 | $37.76 | $37.76 | 413,800 | — | — |
| 2026-05-29 | $37.62 | $37.62 | 388,100 | — | — |
| 2026-05-28 | $38.33 | $38.33 | 320,500 | — | — |
| 2026-05-27 | $38.52 | $38.52 | 347,100 | — | — |
| 2026-05-26 | $38.54 | $38.54 | 554,600 | — | — |
| 2026-05-22 | $37.85 | $37.85 | 375,900 | — | — |
| 2026-05-21 | $37.38 | $37.38 | 427,200 | — | — |
| 2026-05-20 | $38.76 | $38.76 | 327,200 | — | — |
| 2026-05-19 | $39.30 | $39.30 | 313,900 | — | — |
| 2026-05-18 | $38.98 | $38.98 | 491,700 | — | — |
| 2026-05-15 | $38.26 | $38.26 | 373,900 | — | — |
| 2026-05-14 | $39.16 | $39.16 | 367,200 | — | — |
| 2026-05-13 | $39.76 | $39.76 | 606,800 | — | — |
| 2026-05-12 | $39.01 | $39.01 | 601,500 | — | — |
| 2026-05-11 | $37.97 | $37.97 | 561,100 | — | — |
| 2026-05-08 | $39.30 | $39.30 | 929,900 | — | — |
| 2026-05-07 | $36.08 | $36.08 | 614,100 | — | — |
| 2026-05-06 | $35.25 | $35.25 | 359,300 | — | — |
| 2026-05-05 | $35.19 | $35.19 | 519,200 | — | — |
| 2026-05-04 | $34.98 | $34.98 | 457,900 | — | — |
| 2026-05-01 | $34.89 | $34.89 | 543,100 | — | — |
| 2026-04-30 | $34.14 | $34.14 | 330,100 | — | — |
| 2026-04-29 | $35.02 | $35.02 | 434,400 | — | — |
| 2026-04-28 | $34.89 | $34.89 | 601,400 | — | — |
| 2026-04-27 | $34.01 | $34.01 | 354,300 | — | — |
| 2026-04-24 | $33.72 | $33.72 | 444,700 | — | — |
| 2026-04-23 | $32.93 | $32.93 | 428,600 | — | — |
| 2026-04-22 | $33.70 | $33.70 | 418,900 | — | — |
| 2026-04-21 | $32.55 | $32.55 | 678,600 | — | — |
| 2026-04-20 | $31.45 | $31.45 | 579,000 | — | — |
| 2026-04-17 | $31.50 | $31.50 | 840,600 | — | — |
| 2026-04-16 | $30.60 | $30.60 | 582,300 | — | — |
| 2026-04-15 | $29.23 | $29.23 | 291,800 | — | — |
| 2026-04-14 | $29.07 | $29.07 | 343,400 | — | — |
| 2026-04-13 | $28.88 | $28.88 | 391,500 | — | — |
| 2026-04-10 | $27.63 | $27.63 | 275,300 | — | — |
| 2026-04-09 | $28.23 | $28.23 | 300,600 | — | — |
| 2026-04-08 | $27.41 | $27.41 | 477,500 | — | — |
| 2026-04-07 | $27.75 | $27.75 | 642,500 | — | — |
| 2026-04-06 | $26.00 | $26.00 | 454,100 | — | — |
| 2026-04-02 | $25.05 | $25.05 | 302,700 | — | — |
| 2026-04-01 | $24.51 | $24.51 | 285,500 | — | — |
| 2026-03-31 | $24.52 | $24.52 | 402,900 | — | — |
| 2026-03-30 | $24.34 | $24.34 | 382,300 | — | — |
| 2026-03-27 | $24.19 | $24.19 | 333,400 | — | — |
| 2026-03-26 | $24.27 | $24.27 | 417,600 | — | — |
| 2026-03-25 | $24.48 | $24.48 | 267,500 | — | — |
| 2026-03-24 | $24.02 | $24.02 | 335,200 | — | — |
| 2026-03-23 | $23.81 | $23.81 | 436,500 | — | — |
| 2026-03-20 | $24.23 | $24.23 | 920,500 | — | — |
| 2026-03-19 | $24.18 | $24.18 | 287,600 | — | — |
| 2026-03-18 | $24.49 | $24.49 | 349,800 | — | — |
| 2026-03-17 | $24.80 | $24.80 | 386,400 | — | — |
| 2026-03-16 | $24.60 | $24.60 | 328,900 | — | — |
| 2026-03-13 | $24.26 | $24.26 | 499,900 | — | — |
| 2026-03-12 | $23.25 | $23.25 | 533,500 | — | — |
| 2026-03-11 | $24.19 | $24.19 | 448,400 | — | — |
| 2026-03-10 | $23.44 | $23.44 | 417,600 | — | — |
| 2026-03-09 | $24.72 | $24.72 | 493,100 | — | — |
| 2026-03-06 | $24.91 | $24.91 | 413,000 | — | — |
| 2026-03-05 | $25.07 | $25.07 | 410,400 | — | — |
| 2026-03-04 | $25.59 | $25.59 | 721,000 | — | — |
| 2026-03-03 | $24.51 | $24.51 | 856,300 | — | — |
| 2026-03-02 | $26.32 | $26.32 | 2,436,400 | — | — |
| 2026-02-27 | $20.33 | $20.33 | 566,600 | — | — |
| 2026-02-26 | $20.91 | $20.91 | 328,200 | — | — |
| 2026-02-25 | $19.95 | $19.95 | 377,400 | — | — |
| 2026-02-24 | $19.22 | $19.22 | 330,400 | — | — |
| 2026-02-23 | $19.82 | $19.82 | 577,200 | — | — |
| 2026-02-20 | $19.86 | $19.86 | 280,000 | — | — |
| 2026-02-19 | $19.77 | $19.77 | 298,500 | — | — |
| 2026-02-18 | $19.45 | $19.45 | 543,700 | — | — |
| 2026-02-17 | $19.22 | $19.22 | 295,000 | — | — |
| 2026-02-13 | $18.78 | $18.78 | 314,600 | — | — |
| 2026-02-12 | $18.16 | $18.16 | 541,800 | — | — |
| 2026-02-11 | $19.03 | $19.03 | 633,800 | — | — |
| 2026-02-10 | $19.27 | $19.27 | 721,200 | — | — |
| 2026-02-09 | $18.59 | $18.59 | 779,100 | — | — |
| 2026-02-06 | $21.10 | $21.10 | 954,300 | — | — |
| 2026-02-05 | $21.71 | $21.71 | 425,800 | — | — |
| 2026-02-04 | $22.03 | $22.03 | 599,800 | — | — |
| 2026-02-03 | $21.28 | $21.28 | 524,900 | — | — |
| 2026-02-02 | $22.32 | $22.32 | 620,300 | — | — |
| 2026-01-30 | $22.74 | $22.74 | 773,900 | — | — |
| 2026-01-29 | $22.41 | $22.41 | 500,200 | — | — |
| 2026-01-28 | $22.00 | $22.00 | 823,900 | — | — |
| 2026-01-27 | $21.48 | $21.48 | 1,839,500 | — | — |
| 2026-01-26 | $27.22 | $27.22 | 342,200 | — | — |
| 2026-01-23 | $27.16 | $27.16 | 318,300 | — | — |
| 2026-01-22 | $27.60 | $27.60 | 521,300 | — | — |
| 2026-01-21 | $26.68 | $26.68 | 291,200 | — | — |
| 2026-01-20 | $26.21 | $26.21 | 371,400 | — | — |
| 2026-01-16 | $26.95 | $26.95 | 454,300 | — | — |
| 2026-01-15 | $27.38 | $27.38 | 251,600 | — | — |
| 2026-01-14 | $25.68 | $25.68 | 382,900 | — | — |
| 2026-01-13 | $27.12 | $27.12 | 655,700 | — | — |
| 2026-01-12 | $29.21 | $29.21 | 404,400 | — | — |
| 2026-01-09 | $28.43 | $28.43 | 283,100 | — | — |
| 2026-01-08 | $28.22 | $28.22 | 379,700 | — | — |
| 2026-01-07 | $28.18 | $28.18 | 711,300 | — | — |
| 2026-01-06 | $27.99 | $27.99 | 646,900 | — | — |
| 2026-01-05 | $27.40 | $27.40 | 578,300 | — | — |
| 2026-01-02 | $25.22 | $25.22 | 602,900 | — | — |