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
- 2007-01-22 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 | — | — | — | $31.22 | 354,322 |
| 2026-09-03 | — | — | — | $31.64 | 295,176 |
| 2026-09-02 | — | — | — | $31.00 | 261,838 |
| 2026-09-01 | — | — | — | $31.41 | 400,069 |
| 2026-08-31 | — | — | — | $32.42 | 309,502 |
| 2026-08-28 | — | — | — | $32.79 | 441,062 |
| 2026-08-27 | $32.99 | $32.99 | 7,066,400 | $33.93 | 307,754 |
| 2026-08-26 | $35.23 | $35.23 | 6,873,400 | $35.21 | 319,742 |
| 2026-08-25 | $35.34 | $35.34 | 8,180,600 | $35.04 | 397,206 |
| 2026-08-24 | $35.03 | $35.03 | 12,836,100 | $33.79 | 550,047 |
| 2026-08-21 | $33.36 | $33.36 | 7,422,800 | $32.52 | 488,136 |
| 2026-08-20 | $32.54 | $32.54 | 8,863,300 | $32.23 | 338,700 |
| 2026-08-19 | $32.26 | $32.26 | 12,221,600 | $30.13 | 880,662 |
| 2026-08-18 | $29.90 | $29.90 | 9,296,200 | $29.94 | 449,263 |
| 2026-08-17 | $29.95 | $29.95 | 17,928,400 | $28.11 | 981,811 |
| 2026-08-14 | $29.09 | $29.09 | 13,540,000 | $28.96 | 999,401 |
| 2026-08-13 | $28.78 | $28.78 | 8,276,300 | $27.67 | 532,412 |
| 2026-08-12 | $27.62 | $27.62 | 9,351,100 | $28.03 | 395,746 |
| 2026-08-11 | $28.09 | $28.09 | 11,034,600 | $27.04 | 541,317 |
| 2026-08-10 | $27.21 | $27.21 | 18,565,300 | $26.31 | 1,001,440 |
| 2026-08-07 | $27.77 | $27.77 | 33,655,300 | $23.96 | 1,326,069 |
| 2026-08-06 | $23.77 | $23.77 | 43,875,800 | $25.98 | 1,889,109 |
| 2026-08-05 | $29.15 | $29.15 | 12,734,400 | $30.13 | 613,053 |
| 2026-08-04 | $29.54 | $29.54 | 9,374,600 | $28.06 | 354,449 |
| 2026-08-03 | $28.23 | $28.23 | 12,880,800 | $29.70 | 551,176 |
| 2026-07-31 | $29.21 | $29.21 | 5,421,800 | $29.52 | 300,254 |
| 2026-07-30 | $29.35 | $29.35 | 4,505,900 | $28.43 | 241,716 |
| 2026-07-29 | $28.88 | $28.88 | 6,501,300 | $29.31 | 281,422 |
| 2026-07-28 | $29.45 | $29.45 | 6,564,500 | $29.17 | 326,113 |
| 2026-07-27 | $28.79 | $28.79 | 6,942,600 | $27.65 | 400,482 |
| 2026-07-24 | $27.12 | $27.12 | 9,161,600 | $27.39 | 356,786 |
| 2026-07-23 | $27.17 | $27.17 | 9,778,300 | $28.15 | 444,113 |
| 2026-07-22 | $28.47 | $28.47 | 12,413,600 | $28.40 | 502,551 |
| 2026-07-21 | $28.02 | $28.02 | 11,852,800 | $28.69 | 484,111 |
| 2026-07-20 | $29.42 | $29.42 | 6,900,800 | $28.89 | 331,714 |
| 2026-07-17 | $28.99 | $28.99 | 9,172,900 | — | — |
| 2026-07-16 | $29.98 | $29.98 | 6,416,100 | — | — |
| 2026-07-15 | $30.21 | $30.21 | 5,570,000 | — | — |
| 2026-07-14 | $30.14 | $30.14 | 6,165,200 | — | — |
| 2026-07-13 | $29.83 | $29.83 | 7,946,900 | — | — |
| 2026-07-10 | $30.60 | $30.60 | 5,343,300 | — | — |
| 2026-07-09 | $30.52 | $30.52 | 7,676,300 | — | — |
| 2026-07-08 | $30.60 | $30.60 | 5,580,700 | — | — |
| 2026-07-07 | $31.70 | $31.70 | 7,362,400 | — | — |
| 2026-07-06 | $33.04 | $33.04 | 9,298,900 | — | — |
| 2026-07-02 | $33.16 | $33.16 | 9,318,700 | — | — |
| 2026-07-01 | $31.87 | $31.87 | 10,671,400 | — | — |
| 2026-06-30 | $29.28 | $29.28 | 6,100,600 | — | — |
| 2026-06-29 | $29.79 | $29.79 | 8,327,800 | — | — |
| 2026-06-26 | $29.85 | $29.85 | 10,028,900 | — | — |
| 2026-06-25 | $28.22 | $28.22 | 6,301,500 | — | — |
| 2026-06-24 | $28.52 | $28.52 | 7,306,900 | — | — |
| 2026-06-23 | $28.16 | $28.16 | 8,732,100 | — | — |
| 2026-06-22 | $29.12 | $29.12 | 7,600,000 | — | — |
| 2026-06-18 | $30.80 | $30.80 | 9,054,300 | — | — |
| 2026-06-17 | $30.38 | $30.38 | 13,703,500 | — | — |
| 2026-06-16 | $30.01 | $30.01 | 10,850,200 | — | — |
| 2026-06-15 | $28.74 | $28.74 | 9,217,400 | — | — |
| 2026-06-12 | $29.18 | $29.18 | 9,214,500 | — | — |
| 2026-06-11 | $28.40 | $28.40 | 7,466,200 | — | — |
| 2026-06-10 | $28.37 | $28.37 | 7,489,500 | — | — |
| 2026-06-09 | $28.19 | $28.19 | 9,166,500 | — | — |
| 2026-06-08 | $28.00 | $28.00 | 9,533,900 | — | — |
| 2026-06-05 | $28.13 | $28.13 | 11,952,200 | — | — |
| 2026-06-04 | $27.75 | $27.75 | 18,435,100 | — | — |
| 2026-06-03 | $30.01 | $30.01 | 7,501,400 | — | — |
| 2026-06-02 | $30.54 | $30.54 | 8,439,300 | — | — |
| 2026-06-01 | $30.88 | $30.88 | 11,303,200 | — | — |
| 2026-05-29 | $33.27 | $33.27 | 10,062,300 | — | — |
| 2026-05-28 | $33.22 | $33.22 | 10,387,600 | — | — |
| 2026-05-27 | $31.65 | $31.65 | 11,389,600 | — | — |
| 2026-05-26 | $29.67 | $29.67 | 9,631,300 | — | — |
| 2026-05-22 | $30.12 | $30.12 | 7,638,700 | — | — |
| 2026-05-21 | $29.70 | $29.70 | 5,594,600 | — | — |
| 2026-05-20 | $28.63 | $28.63 | 9,675,900 | — | — |
| 2026-05-19 | $29.13 | $29.13 | 5,516,100 | — | — |
| 2026-05-18 | $29.33 | $29.33 | 16,259,700 | — | — |
| 2026-05-15 | $30.16 | $30.16 | 9,162,600 | — | — |
| 2026-05-14 | $29.01 | $29.01 | 8,807,300 | — | — |
| 2026-05-13 | $27.86 | $27.86 | 15,583,200 | — | — |
| 2026-05-12 | $29.61 | $29.61 | 10,383,600 | — | — |
| 2026-05-11 | $30.64 | $30.64 | 20,371,300 | — | — |
| 2026-05-08 | $32.29 | $32.29 | 13,636,500 | — | — |
| 2026-05-07 | $34.26 | $34.26 | 24,486,300 | — | — |
| 2026-05-06 | $32.80 | $32.80 | 17,295,500 | — | — |
| 2026-05-05 | $33.52 | $33.52 | 5,392,100 | — | — |
| 2026-05-04 | $33.57 | $33.57 | 6,671,800 | — | — |
| 2026-05-01 | $33.73 | $33.73 | 5,654,800 | — | — |
| 2026-04-30 | $33.57 | $33.57 | 5,604,300 | — | — |
| 2026-04-29 | $32.66 | $32.66 | 4,686,600 | — | — |
| 2026-04-28 | $32.62 | $32.62 | 5,036,100 | — | — |
| 2026-04-27 | $33.14 | $33.14 | 8,664,400 | — | — |
| 2026-04-24 | $34.59 | $34.59 | 5,573,100 | — | — |
| 2026-04-23 | $33.93 | $33.93 | 5,348,100 | — | — |
| 2026-04-22 | $33.26 | $33.26 | 4,759,800 | — | — |
| 2026-04-21 | $32.69 | $32.69 | 7,742,600 | — | — |
| 2026-04-20 | $33.78 | $33.78 | 9,563,000 | — | — |
| 2026-04-17 | $35.25 | $35.25 | 16,043,800 | — | — |
| 2026-04-16 | $34.85 | $34.85 | 6,433,500 | — | — |
| 2026-04-15 | $35.28 | $35.28 | 5,483,900 | — | — |
| 2026-04-14 | $34.51 | $34.51 | 6,423,400 | — | — |
| 2026-04-13 | $33.66 | $33.66 | 7,511,100 | — | — |
| 2026-04-10 | $34.86 | $34.86 | 4,423,900 | — | — |
| 2026-04-09 | $36.38 | $36.38 | 4,382,600 | — | — |
| 2026-04-08 | $36.02 | $36.02 | 7,399,100 | — | — |
| 2026-04-07 | $34.48 | $34.48 | 5,207,300 | — | — |
| 2026-04-06 | $36.13 | $36.13 | 6,857,400 | — | — |
| 2026-04-02 | $34.08 | $34.08 | 5,181,600 | — | — |
| 2026-04-01 | $34.33 | $34.33 | 6,011,800 | — | — |
| 2026-03-31 | $35.48 | $35.48 | 5,741,800 | — | — |
| 2026-03-30 | $33.81 | $33.81 | 6,974,200 | — | — |
| 2026-03-27 | $33.94 | $33.94 | 7,371,900 | — | — |
| 2026-03-26 | $35.59 | $35.59 | 5,553,000 | — | — |
| 2026-03-25 | $35.93 | $35.93 | 8,844,600 | — | — |
| 2026-03-24 | $37.05 | $37.05 | 17,535,000 | — | — |
| 2026-03-23 | $39.65 | $39.65 | 10,297,800 | — | — |
| 2026-03-20 | $41.51 | $41.51 | 7,611,900 | — | — |
| 2026-03-19 | $42.96 | $42.96 | 4,985,400 | — | — |
| 2026-03-18 | $41.50 | $41.50 | 5,527,500 | — | — |
| 2026-03-17 | $43.96 | $43.96 | 2,849,500 | — | — |
| 2026-03-16 | $43.61 | $43.61 | 3,821,500 | — | — |
| 2026-03-13 | $44.57 | $44.57 | 3,924,000 | — | — |
| 2026-03-12 | $43.68 | $43.68 | 4,134,300 | — | — |
| 2026-03-11 | $45.72 | $45.72 | 4,989,000 | — | — |
| 2026-03-10 | $45.03 | $45.03 | 7,847,200 | — | — |
| 2026-03-09 | $43.31 | $43.31 | 6,460,700 | — | — |
| 2026-03-06 | $42.92 | $42.92 | 7,822,500 | — | — |
| 2026-03-05 | $43.69 | $43.69 | 5,432,400 | — | — |
| 2026-03-04 | $45.57 | $45.57 | 9,122,600 | — | — |
| 2026-03-03 | $47.11 | $47.11 | 6,643,600 | — | — |
| 2026-03-02 | $49.25 | $49.25 | 8,567,700 | — | — |
| 2026-02-27 | $53.61 | $53.61 | 8,742,400 | — | — |
| 2026-02-26 | $54.12 | $54.12 | 15,334,000 | — | — |
| 2026-02-25 | $50.61 | $50.61 | 5,638,300 | — | — |
| 2026-02-24 | $50.72 | $50.72 | 4,796,100 | — | — |
| 2026-02-23 | $49.22 | $49.22 | 4,535,200 | — | — |
| 2026-02-20 | $48.32 | $48.32 | 8,568,400 | — | — |
| 2026-02-19 | $44.13 | $44.13 | 4,496,200 | — | — |
| 2026-02-18 | $43.43 | $43.43 | 3,786,400 | — | — |
| 2026-02-17 | $43.91 | $43.91 | 5,552,000 | — | — |
| 2026-02-13 | $44.68 | $44.68 | 5,888,300 | — | — |
| 2026-02-12 | $44.39 | $44.39 | 4,130,800 | — | — |
| 2026-02-11 | $44.35 | $44.35 | 5,677,400 | — | — |
| 2026-02-10 | $46.35 | $46.35 | 3,441,500 | — | — |
| 2026-02-09 | $47.80 | $47.80 | 5,096,000 | — | — |
| 2026-02-06 | $50.57 | $50.57 | 4,260,000 | — | — |
| 2026-02-05 | $47.97 | $47.97 | 2,775,400 | — | — |
| 2026-02-04 | $49.30 | $49.30 | 5,454,900 | — | — |
| 2026-02-03 | $50.36 | $50.36 | 3,786,900 | — | — |
| 2026-02-02 | $51.32 | $51.32 | 5,145,600 | — | — |
| 2026-01-30 | $52.48 | $52.48 | 2,753,100 | — | — |
| 2026-01-29 | $53.37 | $53.37 | 2,915,700 | — | — |
| 2026-01-28 | $53.91 | $53.91 | 2,889,600 | — | — |
| 2026-01-27 | $55.51 | $55.51 | 2,836,500 | — | — |
| 2026-01-26 | $54.54 | $54.54 | 3,970,600 | — | — |
| 2026-01-23 | $55.94 | $55.94 | 2,862,800 | — | — |
| 2026-01-22 | $55.24 | $55.24 | 3,009,800 | — | — |
| 2026-01-21 | $56.44 | $56.44 | 4,490,400 | — | — |
| 2026-01-20 | $56.69 | $56.69 | 6,682,200 | — | — |
| 2026-01-16 | $54.39 | $54.39 | 3,211,600 | — | — |
| 2026-01-15 | $53.53 | $53.53 | 3,813,000 | — | — |
| 2026-01-14 | $53.13 | $53.13 | 4,078,200 | — | — |
| 2026-01-13 | $52.61 | $52.61 | 2,840,900 | — | — |
| 2026-01-12 | $53.09 | $53.09 | 4,366,100 | — | — |
| 2026-01-09 | $52.90 | $52.90 | 7,446,900 | — | — |
| 2026-01-08 | $51.28 | $51.28 | 4,969,800 | — | — |
| 2026-01-07 | $51.34 | $51.34 | 6,040,500 | — | — |
| 2026-01-06 | $48.69 | $48.69 | 3,317,000 | — | — |
| 2026-01-05 | $48.09 | $48.09 | 4,016,800 | — | — |
| 2026-01-02 | $47.75 | $47.75 | 4,314,700 | — | — |