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
- 2002-08-02 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 | — | — | — | $42.24 | 7,146 |
| 2026-09-03 | — | — | — | $42.80 | 10,089 |
| 2026-09-02 | — | — | — | $41.82 | 20,201 |
| 2026-09-01 | — | — | — | $41.06 | 14,225 |
| 2026-08-31 | — | — | — | $41.51 | 7,726 |
| 2026-08-28 | — | — | — | $41.82 | 6,153 |
| 2026-08-27 | $41.60 | $149.62 | 234,900 | $41.45 | 7,900 |
| 2026-08-26 | $41.63 | $149.73 | 282,200 | $42.49 | 14,648 |
| 2026-08-25 | $42.65 | $153.39 | 418,600 | $42.87 | 24,953 |
| 2026-08-24 | $43.04 | $154.80 | 246,800 | $42.09 | 11,080 |
| 2026-08-21 | $42.20 | $151.78 | 240,800 | $41.27 | 14,765 |
| 2026-08-20 | $41.05 | $147.64 | 252,600 | $41.66 | 26,870 |
| 2026-08-19 | $41.76 | $150.19 | 447,100 | $41.70 | 29,165 |
| 2026-08-18 | $41.09 | $147.78 | 277,600 | $40.87 | 11,019 |
| 2026-08-17 | $41.09 | $147.78 | 215,500 | $40.57 | 8,217 |
| 2026-08-14 | $40.69 | $146.35 | 153,000 | $40.82 | 7,882 |
| 2026-08-13 | $40.55 | $145.84 | 341,900 | $39.99 | 16,210 |
| 2026-08-12 | $39.90 | $143.50 | 252,500 | $41.26 | 10,394 |
| 2026-08-11 | $40.90 | $147.10 | 310,200 | $41.71 | 17,766 |
| 2026-08-10 | $41.49 | $149.22 | 179,800 | $41.27 | 6,226 |
| 2026-08-07 | $41.42 | $148.97 | 603,200 | $42.53 | 12,393 |
| 2026-08-06 | $42.16 | $151.63 | 176,400 | $41.65 | 12,172 |
| 2026-08-05 | $41.64 | $149.76 | 201,300 | $41.57 | 8,132 |
| 2026-08-04 | $41.38 | $148.83 | 436,100 | $41.84 | 16,470 |
| 2026-08-03 | $41.55 | $149.44 | 454,900 | $42.01 | 13,470 |
| 2026-07-31 | $41.35 | $148.72 | 355,200 | $41.95 | 6,713 |
| 2026-07-30 | $42.25 | $151.96 | 245,600 | $41.71 | 7,815 |
| 2026-07-29 | $40.79 | $146.70 | 318,900 | $40.36 | 15,307 |
| 2026-07-28 | $40.44 | $145.45 | 183,000 | $41.16 | 13,788 |
| 2026-07-27 | $41.40 | $148.90 | 289,900 | $41.70 | 6,570 |
| 2026-07-24 | $40.72 | $146.45 | 216,700 | $40.57 | 19,089 |
| 2026-07-23 | $40.62 | $146.09 | 272,600 | $41.20 | 10,136 |
| 2026-07-22 | $41.46 | $149.11 | 227,200 | $40.72 | 13,593 |
| 2026-07-21 | $40.75 | $146.56 | 295,800 | $40.61 | 12,523 |
| 2026-07-20 | $40.11 | $144.26 | 162,600 | $39.95 | 8,611 |
| 2026-07-17 | $40.14 | $144.37 | 352,600 | — | — |
| 2026-07-16 | $39.92 | $143.58 | 239,300 | — | — |
| 2026-07-15 | $40.87 | $146.99 | 225,200 | — | — |
| 2026-07-14 | $40.97 | $147.35 | 285,900 | — | — |
| 2026-07-13 | $39.85 | $143.32 | 205,100 | — | — |
| 2026-07-10 | $40.80 | $146.74 | 307,800 | — | — |
| 2026-07-09 | $40.14 | $144.37 | 200,400 | — | — |
| 2026-07-08 | $39.67 | $142.68 | 234,300 | — | — |
| 2026-07-07 | $40.52 | $145.73 | 356,300 | — | — |
| 2026-07-06 | $40.04 | $144.01 | 429,800 | — | — |
| 2026-07-02 | $39.38 | $141.63 | 209,600 | — | — |
| 2026-07-01 | $38.84 | $139.69 | 276,000 | — | — |
| 2026-06-30 | $39.76 | $143.00 | 650,100 | — | — |
| 2026-06-29 | $39.05 | $140.45 | 119,000 | — | — |
| 2026-06-26 | $38.91 | $139.94 | 333,100 | — | — |
| 2026-06-25 | $38.82 | $139.62 | 389,800 | — | — |
| 2026-06-24 | $38.00 | $136.67 | 343,500 | — | — |
| 2026-06-23 | $39.20 | $140.99 | 314,500 | — | — |
| 2026-06-22 | $40.08 | $144.15 | 377,600 | — | — |
| 2026-06-18 | $40.21 | $144.62 | 276,300 | — | — |
| 2026-06-17 | $40.25 | $144.76 | 351,400 | — | — |
| 2026-06-16 | $40.62 | $146.09 | 290,900 | — | — |
| 2026-06-15 | $40.95 | $147.28 | 376,800 | — | — |
| 2026-06-12 | $40.18 | $144.51 | 468,100 | — | — |
| 2026-06-11 | $39.78 | $143.07 | 614,700 | — | — |
| 2026-06-10 | $38.65 | $139.01 | 287,300 | — | — |
| 2026-06-09 | $38.54 | $138.61 | 796,600 | — | — |
| 2026-06-08 | $36.34 | $130.70 | 250,000 | — | — |
| 2026-06-05 | $36.48 | $131.20 | 309,600 | — | — |
| 2026-06-04 | $37.09 | $133.40 | 173,900 | — | — |
| 2026-06-03 | $36.79 | $132.32 | 111,500 | — | — |
| 2026-06-02 | $37.58 | $135.16 | 175,700 | — | — |
| 2026-06-01 | $37.39 | $134.48 | 235,000 | — | — |
| 2026-05-29 | $38.07 | $136.92 | 479,400 | — | — |
| 2026-05-28 | $38.36 | $137.97 | 312,200 | — | — |
| 2026-05-27 | $38.81 | $139.58 | 467,200 | — | — |
| 2026-05-26 | $38.31 | $137.79 | 253,400 | — | — |
| 2026-05-22 | $37.55 | $135.05 | 409,400 | — | — |
| 2026-05-21 | $37.73 | $135.70 | 231,200 | — | — |
| 2026-05-20 | $37.95 | $136.49 | 433,400 | — | — |
| 2026-05-19 | $36.32 | $130.63 | 683,800 | — | — |
| 2026-05-18 | $36.48 | $131.20 | 385,200 | — | — |
| 2026-05-15 | $35.88 | $129.05 | 445,800 | — | — |
| 2026-05-14 | $36.40 | $130.92 | 527,100 | — | — |
| 2026-05-13 | $34.96 | $125.74 | 265,600 | — | — |
| 2026-05-12 | $35.50 | $127.68 | 261,300 | — | — |
| 2026-05-11 | $35.47 | $127.57 | 228,100 | — | — |
| 2026-05-08 | $36.09 | $129.80 | 166,300 | — | — |
| 2026-05-07 | $36.47 | $131.17 | 348,700 | — | — |
| 2026-05-06 | $37.68 | $135.52 | 210,200 | — | — |
| 2026-05-05 | $36.51 | $131.31 | 331,800 | — | — |
| 2026-05-04 | $36.35 | $130.74 | 179,900 | — | — |
| 2026-05-01 | $37.05 | $133.25 | 194,400 | — | — |
| 2026-04-30 | $37.87 | $136.20 | 466,900 | — | — |
| 2026-04-29 | $36.61 | $131.67 | 195,600 | — | — |
| 2026-04-28 | $37.76 | $135.81 | 224,700 | — | — |
| 2026-04-27 | $37.97 | $136.56 | 449,000 | — | — |
| 2026-04-24 | $38.53 | $138.58 | 193,800 | — | — |
| 2026-04-23 | $37.76 | $135.81 | 428,700 | — | — |
| 2026-04-22 | $38.47 | $138.36 | 666,200 | — | — |
| 2026-04-21 | $39.20 | $140.99 | 820,000 | — | — |
| 2026-04-20 | $41.24 | $148.32 | 919,900 | — | — |
| 2026-04-17 | $41.51 | $149.29 | 1,279,200 | — | — |
| 2026-04-16 | $40.39 | $145.27 | 513,000 | — | — |
| 2026-04-15 | $39.80 | $143.14 | 605,400 | — | — |
| 2026-04-14 | $39.47 | $141.96 | 443,300 | — | — |
| 2026-04-13 | $38.89 | $139.87 | 184,600 | — | — |
| 2026-04-10 | $38.54 | $138.61 | 330,200 | — | — |
| 2026-04-09 | $38.60 | $138.83 | 565,900 | — | — |
| 2026-04-08 | $37.89 | $136.27 | 615,500 | — | — |
| 2026-04-07 | $36.28 | $130.48 | 577,900 | — | — |
| 2026-04-06 | $36.87 | $132.61 | 221,100 | — | — |
| 2026-04-02 | $36.38 | $130.84 | 341,400 | — | — |
| 2026-04-01 | $37.24 | $133.94 | 382,800 | — | — |
| 2026-03-31 | $37.04 | $133.22 | 826,100 | — | — |
| 2026-03-30 | $35.62 | $128.11 | 433,200 | — | — |
| 2026-03-27 | $38.05 | $129.00 | 396,700 | — | — |
| 2026-03-26 | $38.04 | $128.97 | 365,900 | — | — |
| 2026-03-25 | $39.08 | $132.49 | 533,300 | — | — |
| 2026-03-24 | $38.41 | $130.22 | 446,300 | — | — |
| 2026-03-23 | $38.47 | $130.42 | 456,700 | — | — |
| 2026-03-20 | $37.28 | $126.39 | 587,800 | — | — |
| 2026-03-19 | $38.98 | $132.15 | 251,000 | — | — |
| 2026-03-18 | $38.14 | $129.30 | 201,600 | — | — |
| 2026-03-17 | $38.65 | $131.03 | 337,400 | — | — |
| 2026-03-16 | $38.73 | $131.30 | 302,100 | — | — |
| 2026-03-13 | $37.54 | $127.27 | 375,500 | — | — |
| 2026-03-12 | $37.30 | $126.46 | 598,100 | — | — |
| 2026-03-11 | $40.07 | $135.85 | 431,200 | — | — |
| 2026-03-10 | $40.20 | $136.29 | 459,000 | — | — |
| 2026-03-09 | $39.49 | $133.88 | 472,900 | — | — |
| 2026-03-06 | $38.03 | $128.93 | 326,000 | — | — |
| 2026-03-05 | $37.57 | $127.37 | 463,500 | — | — |
| 2026-03-04 | $38.90 | $131.88 | 265,000 | — | — |
| 2026-03-03 | $38.11 | $129.20 | 348,600 | — | — |
| 2026-03-02 | $40.29 | $136.59 | 496,000 | — | — |
| 2026-02-27 | $41.08 | $139.27 | 371,900 | — | — |
| 2026-02-26 | $42.65 | $144.59 | 323,000 | — | — |
| 2026-02-25 | $43.32 | $146.87 | 215,500 | — | — |
| 2026-02-24 | $42.73 | $144.87 | 184,200 | — | — |
| 2026-02-23 | $42.45 | $143.92 | 316,100 | — | — |
| 2026-02-20 | $43.23 | $146.56 | 331,500 | — | — |
| 2026-02-19 | $42.26 | $143.27 | 377,700 | — | — |
| 2026-02-18 | $42.53 | $144.19 | 326,200 | — | — |
| 2026-02-17 | $42.75 | $144.93 | 617,100 | — | — |
| 2026-02-13 | $43.52 | $147.54 | 598,600 | — | — |
| 2026-02-12 | $43.75 | $148.32 | 636,400 | — | — |
| 2026-02-11 | $45.91 | $155.65 | 301,900 | — | — |
| 2026-02-10 | $44.88 | $152.15 | 359,400 | — | — |
| 2026-02-09 | $45.27 | $153.48 | 255,100 | — | — |
| 2026-02-06 | $44.44 | $150.66 | 366,300 | — | — |
| 2026-02-05 | $44.66 | $151.41 | 493,400 | — | — |
| 2026-02-04 | $45.38 | $153.85 | 692,700 | — | — |
| 2026-02-03 | $46.36 | $157.17 | 373,500 | — | — |
| 2026-02-02 | $44.79 | $151.85 | 409,600 | — | — |
| 2026-01-30 | $43.63 | $147.92 | 562,800 | — | — |
| 2026-01-29 | $45.87 | $155.51 | 454,600 | — | — |
| 2026-01-28 | $45.62 | $154.66 | 407,100 | — | — |
| 2026-01-27 | $45.26 | $153.44 | 683,200 | — | — |
| 2026-01-26 | $44.17 | $149.75 | 491,200 | — | — |
| 2026-01-23 | $43.20 | $146.46 | 502,400 | — | — |
| 2026-01-22 | $42.85 | $145.27 | 488,900 | — | — |
| 2026-01-21 | $41.53 | $140.80 | 469,000 | — | — |
| 2026-01-20 | $40.02 | $135.68 | 504,100 | — | — |
| 2026-01-16 | $40.11 | $135.98 | 605,800 | — | — |
| 2026-01-15 | $39.78 | $134.86 | 450,400 | — | — |
| 2026-01-14 | $41.22 | $139.75 | 297,100 | — | — |
| 2026-01-13 | $40.85 | $138.49 | 509,800 | — | — |
| 2026-01-12 | $41.22 | $139.75 | 143,900 | — | — |
| 2026-01-09 | $40.40 | $136.97 | 142,500 | — | — |
| 2026-01-08 | $40.46 | $137.17 | 220,400 | — | — |
| 2026-01-07 | $39.81 | $134.97 | 287,000 | — | — |
| 2026-01-06 | $40.00 | $135.61 | 349,500 | — | — |
| 2026-01-05 | $39.25 | $133.07 | 255,800 | — | — |
| 2026-01-02 | $38.21 | $129.54 | 245,700 | — | — |