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
- 1996-05-15 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 | — | — | — | $34.10 | 11,086 |
| 2026-09-03 | — | — | — | $34.97 | 34,760 |
| 2026-09-02 | — | — | — | $34.37 | 40,366 |
| 2026-09-01 | — | — | — | $33.62 | 39,436 |
| 2026-08-31 | — | — | — | $35.02 | 47,566 |
| 2026-08-28 | — | — | — | $36.35 | 40,034 |
| 2026-08-27 | $36.30 | $49.52 | 1,398,600 | $35.90 | 74,519 |
| 2026-08-26 | $36.18 | $49.36 | 2,099,100 | $35.51 | 77,458 |
| 2026-08-25 | $35.94 | $49.03 | 605,900 | $34.71 | 22,166 |
| 2026-08-24 | $35.20 | $48.02 | 1,574,300 | $36.17 | 102,078 |
| 2026-08-21 | $35.47 | $48.39 | 3,777,900 | $35.16 | 73,135 |
| 2026-08-20 | $34.16 | $46.60 | 1,441,000 | $33.73 | 57,219 |
| 2026-08-19 | $33.98 | $46.36 | 1,697,200 | $34.05 | 77,229 |
| 2026-08-18 | $33.20 | $45.29 | 556,400 | $33.66 | 29,588 |
| 2026-08-17 | $33.96 | $46.33 | 428,700 | $33.56 | 15,323 |
| 2026-08-14 | $33.74 | $46.03 | 544,000 | $34.14 | 32,167 |
| 2026-08-13 | $33.67 | $45.93 | 565,300 | $35.01 | 38,295 |
| 2026-08-12 | $34.60 | $47.20 | 608,700 | $35.29 | 19,427 |
| 2026-08-11 | $34.80 | $47.47 | 507,000 | $34.24 | 28,514 |
| 2026-08-10 | $34.58 | $47.17 | 943,200 | $33.99 | 34,283 |
| 2026-08-07 | $34.15 | $46.59 | 1,429,100 | $34.94 | 83,564 |
| 2026-08-06 | $32.56 | $44.42 | 857,800 | $32.81 | 51,171 |
| 2026-08-05 | $33.00 | $45.02 | 1,156,600 | $33.85 | 69,066 |
| 2026-08-04 | $32.26 | $44.01 | 933,700 | $31.52 | 54,148 |
| 2026-08-03 | $30.47 | $41.57 | 682,700 | $30.01 | 26,327 |
| 2026-07-31 | $30.28 | $41.31 | 635,100 | $30.24 | 42,118 |
| 2026-07-30 | $31.86 | $43.46 | 1,079,200 | $30.54 | 50,713 |
| 2026-07-29 | $30.22 | $41.23 | 584,000 | $30.20 | 25,459 |
| 2026-07-28 | $30.38 | $41.44 | 507,500 | $30.54 | 27,916 |
| 2026-07-27 | $31.72 | $43.27 | 331,000 | $31.55 | 17,562 |
| 2026-07-24 | $30.91 | $42.17 | 630,500 | $31.82 | 8,443 |
| 2026-07-23 | $31.32 | $42.73 | 473,200 | $31.38 | 30,190 |
| 2026-07-22 | $32.09 | $43.78 | 1,028,200 | $31.55 | 37,189 |
| 2026-07-21 | $31.25 | $42.63 | 773,200 | $30.63 | 41,719 |
| 2026-07-20 | $30.06 | $41.01 | 1,081,000 | $30.31 | 64,298 |
| 2026-07-17 | $30.24 | $41.25 | 1,916,500 | — | — |
| 2026-07-16 | $30.17 | $41.16 | 922,600 | — | — |
| 2026-07-15 | $30.71 | $41.89 | 957,100 | — | — |
| 2026-07-14 | $31.03 | $42.33 | 937,900 | — | — |
| 2026-07-13 | $29.82 | $40.68 | 1,040,000 | — | — |
| 2026-07-10 | $30.00 | $40.93 | 451,900 | — | — |
| 2026-07-09 | $29.55 | $40.31 | 698,700 | — | — |
| 2026-07-08 | $28.36 | $38.69 | 709,100 | — | — |
| 2026-07-07 | $28.91 | $39.44 | 649,800 | — | — |
| 2026-07-06 | $29.96 | $40.87 | 584,100 | — | — |
| 2026-07-02 | $29.72 | $40.54 | 1,248,900 | — | — |
| 2026-07-01 | $29.20 | $39.83 | 1,945,200 | — | — |
| 2026-06-30 | $29.29 | $39.96 | 961,500 | — | — |
| 2026-06-29 | $28.58 | $38.99 | 646,500 | — | — |
| 2026-06-26 | $30.42 | $41.50 | 758,600 | — | — |
| 2026-06-25 | $30.68 | $41.85 | 1,640,100 | — | — |
| 2026-06-24 | $29.75 | $40.59 | 1,172,800 | — | — |
| 2026-06-23 | $31.00 | $42.29 | 1,174,500 | — | — |
| 2026-06-22 | $32.41 | $44.21 | 455,200 | — | — |
| 2026-06-18 | $32.58 | $44.45 | 5,272,900 | — | — |
| 2026-06-17 | $34.24 | $46.71 | 2,213,500 | — | — |
| 2026-06-16 | $35.96 | $49.06 | 1,395,400 | — | — |
| 2026-06-15 | $34.86 | $47.56 | 1,454,000 | — | — |
| 2026-06-12 | $33.42 | $45.59 | 727,300 | — | — |
| 2026-06-11 | $32.76 | $44.69 | 1,103,700 | — | — |
| 2026-06-10 | $30.68 | $41.85 | 1,933,000 | — | — |
| 2026-06-09 | $30.99 | $42.28 | 1,561,200 | — | — |
| 2026-06-08 | $30.23 | $41.24 | 1,711,300 | — | — |
| 2026-06-05 | $30.26 | $41.28 | 1,013,800 | — | — |
| 2026-06-04 | $34.27 | $46.75 | 1,506,400 | — | — |
| 2026-06-03 | $33.86 | $46.19 | 813,400 | — | — |
| 2026-06-02 | $34.79 | $47.46 | 1,213,600 | — | — |
| 2026-06-01 | $35.15 | $47.95 | 1,285,000 | — | — |
| 2026-05-29 | $36.89 | $50.33 | 2,288,500 | — | — |
| 2026-05-28 | $35.01 | $47.76 | 596,800 | — | — |
| 2026-05-27 | $34.63 | $47.24 | 532,900 | — | — |
| 2026-05-26 | $35.09 | $47.87 | 768,900 | — | — |
| 2026-05-22 | $33.46 | $45.65 | 822,800 | — | — |
| 2026-05-21 | $33.71 | $45.99 | 674,700 | — | — |
| 2026-05-20 | $33.89 | $46.23 | 991,100 | — | — |
| 2026-05-19 | $32.87 | $44.84 | 1,007,800 | — | — |
| 2026-05-18 | $34.01 | $46.40 | 661,500 | — | — |
| 2026-05-15 | $34.29 | $46.78 | 2,135,100 | — | — |
| 2026-05-14 | $37.15 | $50.68 | 1,418,300 | — | — |
| 2026-05-13 | $38.47 | $52.48 | 786,400 | — | — |
| 2026-05-12 | $38.09 | $51.96 | 1,583,800 | — | — |
| 2026-05-11 | $37.75 | $51.50 | 1,174,000 | — | — |
| 2026-05-08 | $35.36 | $48.24 | 774,400 | — | — |
| 2026-05-07 | $33.93 | $46.29 | 2,079,500 | — | — |
| 2026-05-06 | $34.05 | $46.45 | 1,125,900 | — | — |
| 2026-05-05 | $31.98 | $43.63 | 1,144,300 | — | — |
| 2026-05-04 | $31.53 | $43.01 | 529,400 | — | — |
| 2026-05-01 | $32.44 | $44.25 | 730,800 | — | — |
| 2026-04-30 | $32.59 | $44.46 | 3,234,400 | — | — |
| 2026-04-29 | $30.02 | $40.95 | 1,783,200 | — | — |
| 2026-04-28 | $31.10 | $42.43 | 2,444,800 | — | — |
| 2026-04-27 | $32.54 | $44.39 | 1,755,600 | — | — |
| 2026-04-24 | $32.76 | $44.69 | 1,470,300 | — | — |
| 2026-04-23 | $31.96 | $43.60 | 1,889,500 | — | — |
| 2026-04-22 | $31.82 | $43.41 | 1,482,800 | — | — |
| 2026-04-21 | $31.76 | $43.33 | 1,963,300 | — | — |
| 2026-04-20 | $35.08 | $46.51 | 1,257,800 | — | — |
| 2026-04-17 | $35.74 | $47.38 | 1,682,400 | — | — |
| 2026-04-16 | $36.18 | $47.96 | 968,200 | — | — |
| 2026-04-15 | $35.36 | $46.88 | 1,893,600 | — | — |
| 2026-04-14 | $37.52 | $49.74 | 1,237,800 | — | — |
| 2026-04-13 | $37.85 | $50.18 | 1,127,600 | — | — |
| 2026-04-10 | $37.77 | $50.07 | 1,185,600 | — | — |
| 2026-04-09 | $38.43 | $50.95 | 955,500 | — | — |
| 2026-04-08 | $38.07 | $50.47 | 1,639,200 | — | — |
| 2026-04-07 | $36.19 | $47.98 | 810,100 | — | — |
| 2026-04-06 | $36.27 | $48.08 | 526,300 | — | — |
| 2026-04-02 | $36.41 | $48.27 | 879,900 | — | — |
| 2026-04-01 | $37.18 | $49.29 | 997,400 | — | — |
| 2026-03-31 | $36.04 | $47.78 | 1,273,800 | — | — |
| 2026-03-30 | $33.96 | $45.02 | 1,628,400 | — | — |
| 2026-03-27 | $33.53 | $44.45 | 2,095,100 | — | — |
| 2026-03-26 | $32.46 | $43.03 | 2,852,400 | — | — |
| 2026-03-25 | $33.00 | $43.75 | 1,359,700 | — | — |
| 2026-03-24 | $32.15 | $42.62 | 684,500 | — | — |
| 2026-03-23 | $31.72 | $42.05 | 1,278,700 | — | — |
| 2026-03-20 | $30.29 | $40.16 | 5,391,700 | — | — |
| 2026-03-19 | $31.89 | $42.28 | 2,854,700 | — | — |
| 2026-03-18 | $34.06 | $45.15 | 2,436,300 | — | — |
| 2026-03-17 | $36.24 | $48.04 | 738,800 | — | — |
| 2026-03-16 | $36.09 | $47.84 | 1,031,300 | — | — |
| 2026-03-13 | $35.26 | $46.74 | 2,917,000 | — | — |
| 2026-03-12 | $36.77 | $48.75 | 1,023,600 | — | — |
| 2026-03-11 | $38.40 | $50.91 | 1,023,800 | — | — |
| 2026-03-10 | $38.90 | $51.57 | 1,046,700 | — | — |
| 2026-03-09 | $37.51 | $49.73 | 1,681,800 | — | — |
| 2026-03-06 | $37.03 | $49.09 | 1,290,800 | — | — |
| 2026-03-05 | $37.26 | $49.40 | 1,305,200 | — | — |
| 2026-03-04 | $39.34 | $52.15 | 1,610,800 | — | — |
| 2026-03-03 | $38.78 | $51.41 | 2,615,600 | — | — |
| 2026-03-02 | $42.82 | $56.77 | 2,449,800 | — | — |
| 2026-02-27 | $43.67 | $57.89 | 3,063,700 | — | — |
| 2026-02-26 | $41.13 | $54.53 | 1,987,200 | — | — |
| 2026-02-25 | $40.01 | $53.04 | 1,957,600 | — | — |
| 2026-02-24 | $38.89 | $51.56 | 1,215,400 | — | — |
| 2026-02-23 | $38.64 | $51.23 | 1,051,600 | — | — |
| 2026-02-20 | $38.41 | $50.92 | 2,442,200 | — | — |
| 2026-02-19 | $38.26 | $50.72 | 654,700 | — | — |
| 2026-02-18 | $37.79 | $50.10 | 1,438,700 | — | — |
| 2026-02-17 | $37.34 | $49.50 | 1,473,100 | — | — |
| 2026-02-13 | $37.96 | $50.32 | 879,100 | — | — |
| 2026-02-12 | $37.54 | $49.77 | 1,028,600 | — | — |
| 2026-02-11 | $40.48 | $53.66 | 1,357,600 | — | — |
| 2026-02-10 | $39.01 | $51.72 | 906,200 | — | — |
| 2026-02-09 | $39.12 | $51.86 | 1,386,000 | — | — |
| 2026-02-06 | $36.95 | $48.98 | 1,381,200 | — | — |
| 2026-02-05 | $35.00 | $46.40 | 1,629,900 | — | — |
| 2026-02-04 | $36.55 | $48.45 | 1,451,100 | — | — |
| 2026-02-03 | $36.59 | $48.51 | 2,257,300 | — | — |
| 2026-02-02 | $34.06 | $45.15 | 1,808,800 | — | — |
| 2026-01-30 | $34.26 | $45.42 | 3,628,000 | — | — |
| 2026-01-29 | $38.53 | $51.08 | 2,273,900 | — | — |
| 2026-01-28 | $39.01 | $51.72 | 1,868,900 | — | — |
| 2026-01-27 | $38.17 | $50.60 | 2,428,600 | — | — |
| 2026-01-26 | $39.14 | $51.89 | 2,221,600 | — | — |
| 2026-01-23 | $37.10 | $49.18 | 1,464,500 | — | — |
| 2026-01-22 | $36.51 | $48.40 | 1,566,600 | — | — |
| 2026-01-21 | $37.03 | $49.09 | 2,660,600 | — | — |
| 2026-01-20 | $37.59 | $49.83 | 2,559,700 | — | — |
| 2026-01-16 | $34.68 | $45.98 | 912,400 | — | — |
| 2026-01-15 | $34.90 | $46.27 | 781,300 | — | — |
| 2026-01-14 | $34.00 | $45.07 | 1,134,700 | — | — |
| 2026-01-13 | $34.34 | $45.52 | 1,699,800 | — | — |
| 2026-01-12 | $34.41 | $45.62 | 1,307,900 | — | — |
| 2026-01-09 | $32.20 | $42.69 | 787,300 | — | — |
| 2026-01-08 | $31.21 | $41.38 | 1,068,800 | — | — |
| 2026-01-07 | $30.74 | $40.75 | 1,743,000 | — | — |
| 2026-01-06 | $30.14 | $39.96 | 2,593,600 | — | — |
| 2026-01-05 | $29.53 | $39.15 | 2,757,900 | — | — |
| 2026-01-02 | $28.59 | $37.90 | 1,225,100 | — | — |