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
- 2004-10-28 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 | — | — | — | $28.69 | 26,808 |
| 2026-09-03 | — | — | — | $30.77 | 22,258 |
| 2026-09-02 | — | — | — | $30.04 | 16,658 |
| 2026-09-01 | — | — | — | $30.00 | 33,462 |
| 2026-08-31 | — | — | — | $30.37 | 69,486 |
| 2026-08-28 | — | — | — | $28.70 | 106,137 |
| 2026-08-27 | $28.44 | $34.06 | 5,314,800 | $33.01 | 153,261 |
| 2026-08-26 | $39.10 | $46.83 | 617,500 | $38.67 | 23,109 |
| 2026-08-25 | $39.37 | $47.15 | 591,900 | $38.60 | 40,619 |
| 2026-08-24 | $38.87 | $46.56 | 629,000 | $39.58 | 21,957 |
| 2026-08-21 | $38.89 | $46.58 | 669,100 | $38.44 | 21,334 |
| 2026-08-20 | $37.78 | $45.25 | 727,000 | $38.70 | 32,238 |
| 2026-08-19 | $39.58 | $47.41 | 323,800 | $37.63 | 13,140 |
| 2026-08-18 | $37.44 | $44.84 | 423,700 | $38.09 | 18,203 |
| 2026-08-17 | $38.19 | $45.74 | 341,200 | $38.18 | 19,474 |
| 2026-08-14 | $38.34 | $45.92 | 440,900 | $38.04 | 18,171 |
| 2026-08-13 | $37.78 | $45.25 | 407,300 | $36.95 | 13,210 |
| 2026-08-12 | $36.98 | $44.29 | 266,700 | $36.74 | 8,584 |
| 2026-08-11 | $36.84 | $44.12 | 258,900 | $36.60 | 12,695 |
| 2026-08-10 | $37.26 | $44.63 | 262,700 | $36.48 | 10,772 |
| 2026-08-07 | $36.86 | $44.15 | 354,400 | $35.13 | 19,160 |
| 2026-08-06 | $34.71 | $41.57 | 251,400 | $34.40 | 11,210 |
| 2026-08-05 | $34.82 | $41.70 | 318,500 | $34.81 | 16,403 |
| 2026-08-04 | $34.28 | $41.06 | 437,900 | $33.88 | 24,347 |
| 2026-08-03 | $33.81 | $40.50 | 321,800 | $34.40 | 10,300 |
| 2026-07-31 | $33.92 | $40.63 | 267,000 | $34.89 | 17,030 |
| 2026-07-30 | $35.27 | $42.24 | 160,800 | $35.37 | 9,936 |
| 2026-07-29 | $35.52 | $42.54 | 246,800 | $35.05 | 13,984 |
| 2026-07-28 | $35.31 | $42.29 | 306,800 | $34.30 | 11,324 |
| 2026-07-27 | $34.12 | $40.87 | 219,800 | $34.68 | 14,475 |
| 2026-07-24 | $33.70 | $40.36 | 177,400 | $34.03 | 7,902 |
| 2026-07-23 | $33.84 | $40.53 | 290,700 | $33.43 | 13,509 |
| 2026-07-22 | $33.92 | $40.63 | 195,300 | $34.18 | 12,556 |
| 2026-07-21 | $33.97 | $40.69 | 249,800 | $33.92 | 13,243 |
| 2026-07-20 | $34.03 | $40.76 | 244,500 | $34.01 | 12,263 |
| 2026-07-17 | $34.13 | $40.88 | 233,200 | — | — |
| 2026-07-16 | $34.97 | $41.88 | 357,100 | — | — |
| 2026-07-15 | $34.40 | $41.20 | 398,100 | — | — |
| 2026-07-14 | $32.91 | $39.42 | 433,200 | — | — |
| 2026-07-13 | $33.62 | $40.27 | 432,000 | — | — |
| 2026-07-10 | $34.42 | $41.23 | 599,900 | — | — |
| 2026-07-09 | $31.15 | $37.31 | 345,600 | — | — |
| 2026-07-08 | $30.19 | $36.16 | 440,600 | — | — |
| 2026-07-07 | $29.84 | $35.74 | 342,900 | — | — |
| 2026-07-06 | $31.02 | $37.15 | 512,100 | — | — |
| 2026-07-02 | $31.50 | $37.73 | 421,900 | — | — |
| 2026-07-01 | $30.56 | $36.60 | 403,800 | — | — |
| 2026-06-30 | $30.61 | $36.66 | 334,400 | — | — |
| 2026-06-29 | $30.31 | $36.30 | 444,000 | — | — |
| 2026-06-26 | $31.34 | $37.54 | 510,600 | — | — |
| 2026-06-25 | $32.00 | $38.33 | 243,100 | — | — |
| 2026-06-24 | $32.58 | $38.75 | 400,200 | — | — |
| 2026-06-23 | $30.76 | $36.58 | 298,000 | — | — |
| 2026-06-22 | $31.81 | $37.83 | 485,500 | — | — |
| 2026-06-18 | $32.37 | $38.50 | 696,800 | — | — |
| 2026-06-17 | $31.60 | $37.58 | 336,600 | — | — |
| 2026-06-16 | $32.54 | $38.70 | 331,000 | — | — |
| 2026-06-15 | $32.51 | $38.66 | 372,000 | — | — |
| 2026-06-12 | $32.13 | $38.21 | 407,300 | — | — |
| 2026-06-11 | $33.89 | $40.30 | 515,400 | — | — |
| 2026-06-10 | $33.80 | $40.20 | 435,500 | — | — |
| 2026-06-09 | $33.03 | $39.28 | 428,300 | — | — |
| 2026-06-08 | $32.98 | $39.22 | 434,200 | — | — |
| 2026-06-05 | $33.97 | $40.40 | 254,300 | — | — |
| 2026-06-04 | $35.72 | $42.48 | 222,500 | — | — |
| 2026-06-03 | $35.27 | $41.95 | 270,500 | — | — |
| 2026-06-02 | $35.92 | $42.72 | 310,500 | — | — |
| 2026-06-01 | $36.38 | $43.27 | 383,800 | — | — |
| 2026-05-29 | $37.21 | $44.25 | 666,300 | — | — |
| 2026-05-28 | $38.90 | $46.26 | 1,208,300 | — | — |
| 2026-05-27 | $37.80 | $44.95 | 456,200 | — | — |
| 2026-05-26 | $37.67 | $44.80 | 347,300 | — | — |
| 2026-05-22 | $36.97 | $43.97 | 251,000 | — | — |
| 2026-05-21 | $37.16 | $44.19 | 294,500 | — | — |
| 2026-05-20 | $36.50 | $43.41 | 370,900 | — | — |
| 2026-05-19 | $37.48 | $44.57 | 503,800 | — | — |
| 2026-05-18 | $34.88 | $41.48 | 436,700 | — | — |
| 2026-05-15 | $35.32 | $42.01 | 374,000 | — | — |
| 2026-05-14 | $36.22 | $43.08 | 202,800 | — | — |
| 2026-05-13 | $35.74 | $42.50 | 376,200 | — | — |
| 2026-05-12 | $36.12 | $42.96 | 299,500 | — | — |
| 2026-05-11 | $37.08 | $44.10 | 318,600 | — | — |
| 2026-05-08 | $38.37 | $45.63 | 278,600 | — | — |
| 2026-05-07 | $37.42 | $44.50 | 378,500 | — | — |
| 2026-05-06 | $37.17 | $44.21 | 218,200 | — | — |
| 2026-05-05 | $36.64 | $43.58 | 295,000 | — | — |
| 2026-05-04 | $36.26 | $43.12 | 555,200 | — | — |
| 2026-05-01 | $36.02 | $42.84 | 314,900 | — | — |
| 2026-04-30 | $36.94 | $43.93 | 415,200 | — | — |
| 2026-04-29 | $36.71 | $43.66 | 520,400 | — | — |
| 2026-04-28 | $37.91 | $45.09 | 323,300 | — | — |
| 2026-04-27 | $38.54 | $45.83 | 322,400 | — | — |
| 2026-04-24 | $38.56 | $45.86 | 248,000 | — | — |
| 2026-04-23 | $37.81 | $44.97 | 206,700 | — | — |
| 2026-04-22 | $39.58 | $47.07 | 245,000 | — | — |
| 2026-04-21 | $39.05 | $46.44 | 305,000 | — | — |
| 2026-04-20 | $39.43 | $46.89 | 319,400 | — | — |
| 2026-04-17 | $39.05 | $46.44 | 381,100 | — | — |
| 2026-04-16 | $37.43 | $44.51 | 456,400 | — | — |
| 2026-04-15 | $37.02 | $44.03 | 239,400 | — | — |
| 2026-04-14 | $38.04 | $45.24 | 314,400 | — | — |
| 2026-04-13 | $37.22 | $44.26 | 302,700 | — | — |
| 2026-04-10 | $37.26 | $44.31 | 316,300 | — | — |
| 2026-04-09 | $37.85 | $45.01 | 386,200 | — | — |
| 2026-04-08 | $38.04 | $45.24 | 435,800 | — | — |
| 2026-04-07 | $37.19 | $44.23 | 246,200 | — | — |
| 2026-04-06 | $37.28 | $44.34 | 240,500 | — | — |
| 2026-04-02 | $38.07 | $45.28 | 254,100 | — | — |
| 2026-04-01 | $37.09 | $44.11 | 365,400 | — | — |
| 2026-03-31 | $37.45 | $44.54 | 647,600 | — | — |
| 2026-03-30 | $36.87 | $43.85 | 680,800 | — | — |
| 2026-03-27 | $37.28 | $44.34 | 354,800 | — | — |
| 2026-03-26 | $38.73 | $46.06 | 398,900 | — | — |
| 2026-03-25 | $39.64 | $46.87 | 469,000 | — | — |
| 2026-03-24 | $41.06 | $48.55 | 486,600 | — | — |
| 2026-03-23 | $41.61 | $49.20 | 710,100 | — | — |
| 2026-03-20 | $40.92 | $48.38 | 661,400 | — | — |
| 2026-03-19 | $40.82 | $48.26 | 567,200 | — | — |
| 2026-03-18 | $39.46 | $46.66 | 464,900 | — | — |
| 2026-03-17 | $39.96 | $47.25 | 456,800 | — | — |
| 2026-03-16 | $38.50 | $45.52 | 995,700 | — | — |
| 2026-03-13 | $40.91 | $48.37 | 785,800 | — | — |
| 2026-03-12 | $41.57 | $49.15 | 901,200 | — | — |
| 2026-03-11 | $43.49 | $51.42 | 624,700 | — | — |
| 2026-03-10 | $45.71 | $54.05 | 772,900 | — | — |
| 2026-03-09 | $44.04 | $52.07 | 745,000 | — | — |
| 2026-03-06 | $42.35 | $50.07 | 505,000 | — | — |
| 2026-03-05 | $45.24 | $53.49 | 323,400 | — | — |
| 2026-03-04 | $45.70 | $54.03 | 389,500 | — | — |
| 2026-03-03 | $46.50 | $54.98 | 316,400 | — | — |
| 2026-03-02 | $46.74 | $55.26 | 430,700 | — | — |
| 2026-02-27 | $48.66 | $57.53 | 464,500 | — | — |
| 2026-02-26 | $50.09 | $59.23 | 257,100 | — | — |
| 2026-02-25 | $49.92 | $59.02 | 238,500 | — | — |
| 2026-02-24 | $50.45 | $59.65 | 279,300 | — | — |
| 2026-02-23 | $49.14 | $58.10 | 436,600 | — | — |
| 2026-02-20 | $52.53 | $62.11 | 477,500 | — | — |
| 2026-02-19 | $53.03 | $62.70 | 184,200 | — | — |
| 2026-02-18 | $52.99 | $62.65 | 461,500 | — | — |
| 2026-02-17 | $51.24 | $60.58 | 289,300 | — | — |
| 2026-02-13 | $50.14 | $59.28 | 299,400 | — | — |
| 2026-02-12 | $49.17 | $58.14 | 293,200 | — | — |
| 2026-02-11 | $50.19 | $59.34 | 275,300 | — | — |
| 2026-02-10 | $52.14 | $61.65 | 476,200 | — | — |
| 2026-02-09 | $54.14 | $64.01 | 254,900 | — | — |
| 2026-02-06 | $55.43 | $65.54 | 374,000 | — | — |
| 2026-02-05 | $54.36 | $64.27 | 342,900 | — | — |
| 2026-02-04 | $59.33 | $70.15 | 225,300 | — | — |
| 2026-02-03 | $60.39 | $71.40 | 235,400 | — | — |
| 2026-02-02 | $59.96 | $70.90 | 288,200 | — | — |
| 2026-01-30 | $59.68 | $70.56 | 258,200 | — | — |
| 2026-01-29 | $59.99 | $70.93 | 229,100 | — | — |
| 2026-01-28 | $61.39 | $72.59 | 259,200 | — | — |
| 2026-01-27 | $60.91 | $72.02 | 230,100 | — | — |
| 2026-01-26 | $60.80 | $71.89 | 322,200 | — | — |
| 2026-01-23 | $63.35 | $74.90 | 224,200 | — | — |
| 2026-01-22 | $63.71 | $75.33 | 268,000 | — | — |
| 2026-01-21 | $65.36 | $77.28 | 506,100 | — | — |
| 2026-01-20 | $65.00 | $76.85 | 486,200 | — | — |
| 2026-01-16 | $70.62 | $83.50 | 361,300 | — | — |
| 2026-01-15 | $71.03 | $83.98 | 268,900 | — | — |
| 2026-01-14 | $70.55 | $83.42 | 298,100 | — | — |
| 2026-01-13 | $68.96 | $81.54 | 221,500 | — | — |
| 2026-01-12 | $68.73 | $81.26 | 281,700 | — | — |
| 2026-01-09 | $67.16 | $79.41 | 322,000 | — | — |
| 2026-01-08 | $65.33 | $77.24 | 332,900 | — | — |
| 2026-01-07 | $64.56 | $76.33 | 425,400 | — | — |
| 2026-01-06 | $63.63 | $75.23 | 439,500 | — | — |
| 2026-01-05 | $63.01 | $74.50 | 554,300 | — | — |
| 2026-01-02 | $61.00 | $72.12 | 385,900 | — | — |