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
- 2007-02-06 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 | — | — | — | $36.29 | 11,139 |
| 2026-09-03 | — | — | — | $37.13 | 9,565 |
| 2026-09-02 | — | — | — | $36.46 | 15,747 |
| 2026-09-01 | — | — | — | $37.33 | 13,301 |
| 2026-08-31 | — | — | — | $37.79 | 15,117 |
| 2026-08-28 | — | — | — | $37.97 | 11,873 |
| 2026-08-27 | $37.72 | $37.72 | 259,900 | $37.79 | 13,128 |
| 2026-08-26 | $38.18 | $38.18 | 289,000 | $38.19 | 11,896 |
| 2026-08-25 | $38.24 | $38.24 | 288,900 | $38.37 | 11,687 |
| 2026-08-24 | $38.36 | $38.36 | 281,400 | $38.18 | 10,384 |
| 2026-08-21 | $38.43 | $38.43 | 365,700 | $37.90 | 9,935 |
| 2026-08-20 | $38.06 | $38.06 | 240,400 | $38.32 | 11,040 |
| 2026-08-19 | $38.50 | $38.50 | 248,500 | $38.57 | 8,046 |
| 2026-08-18 | $38.48 | $38.48 | 332,100 | $37.61 | 24,909 |
| 2026-08-17 | $37.64 | $37.64 | 351,600 | $37.71 | 21,759 |
| 2026-08-14 | $37.85 | $37.85 | 231,900 | $38.32 | 12,171 |
| 2026-08-13 | $38.57 | $38.57 | 238,400 | $38.85 | 12,211 |
| 2026-08-12 | $38.83 | $38.83 | 381,000 | $38.68 | 18,029 |
| 2026-08-11 | $38.41 | $38.41 | 406,300 | $37.88 | 23,272 |
| 2026-08-10 | $38.19 | $38.19 | 299,100 | $39.04 | 14,344 |
| 2026-08-07 | $39.06 | $39.06 | 424,200 | $39.62 | 19,201 |
| 2026-08-06 | $40.60 | $40.60 | 689,200 | $39.95 | 31,924 |
| 2026-08-05 | $38.55 | $38.55 | 202,700 | $38.52 | 9,525 |
| 2026-08-04 | $38.65 | $38.65 | 275,300 | $38.20 | 12,684 |
| 2026-08-03 | $38.19 | $38.19 | 277,700 | $38.30 | 13,693 |
| 2026-07-31 | $37.91 | $37.91 | 316,300 | $37.60 | 14,011 |
| 2026-07-30 | $38.08 | $38.08 | 270,500 | $38.45 | 9,174 |
| 2026-07-29 | $38.82 | $38.82 | 256,600 | $38.34 | 14,117 |
| 2026-07-28 | $39.00 | $39.00 | 190,400 | $38.90 | 8,188 |
| 2026-07-27 | $38.27 | $38.27 | 220,200 | $38.92 | 9,800 |
| 2026-07-24 | $38.45 | $38.45 | 297,800 | $38.17 | 10,813 |
| 2026-07-23 | $37.72 | $37.72 | 235,000 | $37.95 | 10,657 |
| 2026-07-22 | $38.26 | $38.26 | 195,800 | $38.33 | 7,978 |
| 2026-07-21 | $38.27 | $38.27 | 252,200 | $37.99 | 8,809 |
| 2026-07-20 | $37.97 | $37.97 | 282,100 | $38.79 | 11,678 |
| 2026-07-17 | $38.29 | $38.29 | 242,900 | — | — |
| 2026-07-16 | $39.00 | $39.00 | 294,800 | — | — |
| 2026-07-15 | $37.76 | $37.76 | 290,800 | — | — |
| 2026-07-14 | $37.12 | $37.12 | 219,400 | — | — |
| 2026-07-13 | $37.63 | $37.63 | 273,900 | — | — |
| 2026-07-10 | $37.53 | $37.53 | 183,200 | — | — |
| 2026-07-09 | $37.64 | $37.64 | 291,900 | — | — |
| 2026-07-08 | $37.02 | $37.02 | 246,500 | — | — |
| 2026-07-07 | $37.44 | $37.44 | 315,900 | — | — |
| 2026-07-06 | $37.43 | $37.43 | 416,700 | — | — |
| 2026-07-02 | $38.43 | $38.43 | 247,100 | — | — |
| 2026-07-01 | $38.77 | $38.77 | 287,700 | — | — |
| 2026-06-30 | $38.77 | $38.77 | 279,400 | — | — |
| 2026-06-29 | $38.94 | $38.94 | 496,700 | — | — |
| 2026-06-26 | $39.32 | $39.32 | 2,106,400 | — | — |
| 2026-06-25 | $39.01 | $39.01 | 343,000 | — | — |
| 2026-06-24 | $39.54 | $39.54 | 508,400 | — | — |
| 2026-06-23 | $37.92 | $37.92 | 327,100 | — | — |
| 2026-06-22 | $37.71 | $37.71 | 287,200 | — | — |
| 2026-06-18 | $37.78 | $37.78 | 639,000 | — | — |
| 2026-06-17 | $36.95 | $36.95 | 468,600 | — | — |
| 2026-06-16 | $37.76 | $37.76 | 354,700 | — | — |
| 2026-06-15 | $37.94 | $37.94 | 365,300 | — | — |
| 2026-06-12 | $37.77 | $37.77 | 320,600 | — | — |
| 2026-06-11 | $37.23 | $37.23 | 521,800 | — | — |
| 2026-06-10 | $36.78 | $36.78 | 329,800 | — | — |
| 2026-06-09 | $36.49 | $36.49 | 244,200 | — | — |
| 2026-06-08 | $35.24 | $35.24 | 239,800 | — | — |
| 2026-06-05 | $35.31 | $35.31 | 272,000 | — | — |
| 2026-06-04 | $34.82 | $34.82 | 381,700 | — | — |
| 2026-06-03 | $33.41 | $33.41 | 285,400 | — | — |
| 2026-06-02 | $33.91 | $33.91 | 309,400 | — | — |
| 2026-06-01 | $34.09 | $34.09 | 310,900 | — | — |
| 2026-05-29 | $34.13 | $34.13 | 329,100 | — | — |
| 2026-05-28 | $34.88 | $34.88 | 302,100 | — | — |
| 2026-05-27 | $34.65 | $34.65 | 245,300 | — | — |
| 2026-05-26 | $34.63 | $34.63 | 269,100 | — | — |
| 2026-05-22 | $34.57 | $34.57 | 313,800 | — | — |
| 2026-05-21 | $34.57 | $34.57 | 258,400 | — | — |
| 2026-05-20 | $34.33 | $34.33 | 306,900 | — | — |
| 2026-05-19 | $34.52 | $34.52 | 285,600 | — | — |
| 2026-05-18 | $34.61 | $34.61 | 313,900 | — | — |
| 2026-05-15 | $33.63 | $33.63 | 349,200 | — | — |
| 2026-05-14 | $34.00 | $34.00 | 266,200 | — | — |
| 2026-05-13 | $34.36 | $34.36 | 213,900 | — | — |
| 2026-05-12 | $34.40 | $34.40 | 321,900 | — | — |
| 2026-05-11 | $34.22 | $34.22 | 384,200 | — | — |
| 2026-05-08 | $34.24 | $34.24 | 323,700 | — | — |
| 2026-05-07 | $34.74 | $34.74 | 819,700 | — | — |
| 2026-05-06 | $33.66 | $33.66 | 377,100 | — | — |
| 2026-05-05 | $32.71 | $32.71 | 298,100 | — | — |
| 2026-05-04 | $32.27 | $32.27 | 322,000 | — | — |
| 2026-05-01 | $33.48 | $33.48 | 295,400 | — | — |
| 2026-04-30 | $33.56 | $33.56 | 255,800 | — | — |
| 2026-04-29 | $33.80 | $33.80 | 337,000 | — | — |
| 2026-04-28 | $33.94 | $33.94 | 213,100 | — | — |
| 2026-04-27 | $34.24 | $34.24 | 209,900 | — | — |
| 2026-04-24 | $34.75 | $34.75 | 168,900 | — | — |
| 2026-04-23 | $34.21 | $34.21 | 239,000 | — | — |
| 2026-04-22 | $33.84 | $33.84 | 246,300 | — | — |
| 2026-04-21 | $34.46 | $34.46 | 238,200 | — | — |
| 2026-04-20 | $34.90 | $34.90 | 213,500 | — | — |
| 2026-04-17 | $34.84 | $34.84 | 465,500 | — | — |
| 2026-04-16 | $33.98 | $33.98 | 291,400 | — | — |
| 2026-04-15 | $33.68 | $33.68 | 188,300 | — | — |
| 2026-04-14 | $33.56 | $33.56 | 300,900 | — | — |
| 2026-04-13 | $33.74 | $33.74 | 196,600 | — | — |
| 2026-04-10 | $33.15 | $33.15 | 169,600 | — | — |
| 2026-04-09 | $33.10 | $33.10 | 296,700 | — | — |
| 2026-04-08 | $32.65 | $32.65 | 328,800 | — | — |
| 2026-04-07 | $32.26 | $32.26 | 212,600 | — | — |
| 2026-04-06 | $32.16 | $32.16 | 194,000 | — | — |
| 2026-04-02 | $31.54 | $31.54 | 270,800 | — | — |
| 2026-04-01 | $32.11 | $32.11 | 354,200 | — | — |
| 2026-03-31 | $32.42 | $32.42 | 336,300 | — | — |
| 2026-03-30 | $32.70 | $32.70 | 428,900 | — | — |
| 2026-03-27 | $32.49 | $32.49 | 209,100 | — | — |
| 2026-03-26 | $32.86 | $32.86 | 261,300 | — | — |
| 2026-03-25 | $32.87 | $32.87 | 322,500 | — | — |
| 2026-03-24 | $32.61 | $32.61 | 480,200 | — | — |
| 2026-03-23 | $32.29 | $32.29 | 469,100 | — | — |
| 2026-03-20 | $31.16 | $31.16 | 1,051,800 | — | — |
| 2026-03-19 | $31.81 | $31.81 | 345,800 | — | — |
| 2026-03-18 | $31.46 | $31.46 | 374,000 | — | — |
| 2026-03-17 | $31.74 | $31.74 | 487,400 | — | — |
| 2026-03-16 | $32.46 | $32.46 | 298,000 | — | — |
| 2026-03-13 | $32.14 | $32.14 | 285,000 | — | — |
| 2026-03-12 | $31.83 | $31.83 | 195,300 | — | — |
| 2026-03-11 | $32.13 | $32.13 | 174,300 | — | — |
| 2026-03-10 | $32.09 | $32.09 | 171,400 | — | — |
| 2026-03-09 | $32.28 | $32.28 | 222,600 | — | — |
| 2026-03-06 | $32.56 | $32.56 | 235,600 | — | — |
| 2026-03-05 | $32.91 | $32.91 | 202,800 | — | — |
| 2026-03-04 | $33.65 | $33.65 | 181,000 | — | — |
| 2026-03-03 | $33.45 | $33.45 | 227,700 | — | — |
| 2026-03-02 | $34.09 | $34.09 | 271,800 | — | — |
| 2026-02-27 | $34.54 | $34.54 | 252,600 | — | — |
| 2026-02-26 | $34.63 | $34.63 | 218,300 | — | — |
| 2026-02-25 | $34.99 | $34.99 | 185,800 | — | — |
| 2026-02-24 | $35.00 | $35.00 | 166,900 | — | — |
| 2026-02-23 | $34.80 | $34.80 | 277,000 | — | — |
| 2026-02-20 | $35.23 | $35.23 | 302,200 | — | — |
| 2026-02-19 | $34.61 | $34.61 | 268,300 | — | — |
| 2026-02-18 | $34.48 | $34.48 | 298,800 | — | — |
| 2026-02-17 | $34.26 | $34.26 | 336,500 | — | — |
| 2026-02-13 | $33.98 | $33.98 | 217,500 | — | — |
| 2026-02-12 | $33.49 | $33.49 | 219,000 | — | — |
| 2026-02-11 | $33.49 | $33.49 | 318,100 | — | — |
| 2026-02-10 | $33.74 | $33.74 | 227,700 | — | — |
| 2026-02-09 | $33.45 | $33.45 | 265,500 | — | — |
| 2026-02-06 | $34.08 | $34.08 | 501,200 | — | — |
| 2026-02-05 | $33.17 | $33.17 | 629,400 | — | — |
| 2026-02-04 | $31.81 | $31.81 | 247,900 | — | — |
| 2026-02-03 | $31.22 | $31.22 | 263,000 | — | — |
| 2026-02-02 | $31.31 | $31.31 | 353,200 | — | — |
| 2026-01-30 | $30.67 | $30.67 | 468,700 | — | — |
| 2026-01-29 | $30.12 | $30.12 | 434,900 | — | — |
| 2026-01-28 | $29.08 | $29.08 | 246,300 | — | — |
| 2026-01-27 | $29.16 | $29.16 | 204,200 | — | — |
| 2026-01-26 | $29.33 | $29.33 | 188,700 | — | — |
| 2026-01-23 | $29.23 | $29.23 | 175,400 | — | — |
| 2026-01-22 | $29.51 | $29.51 | 201,500 | — | — |
| 2026-01-21 | $29.36 | $29.36 | 188,400 | — | — |
| 2026-01-20 | $28.88 | $28.88 | 266,800 | — | — |
| 2026-01-16 | $29.28 | $29.28 | 498,400 | — | — |
| 2026-01-15 | $30.14 | $30.14 | 148,500 | — | — |
| 2026-01-14 | $29.92 | $29.92 | 294,700 | — | — |
| 2026-01-13 | $29.57 | $29.57 | 151,600 | — | — |
| 2026-01-12 | $29.50 | $29.50 | 206,800 | — | — |
| 2026-01-09 | $29.68 | $29.68 | 162,400 | — | — |
| 2026-01-08 | $29.44 | $29.44 | 229,200 | — | — |
| 2026-01-07 | $28.75 | $28.75 | 257,100 | — | — |
| 2026-01-06 | $29.29 | $29.29 | 214,500 | — | — |
| 2026-01-05 | $29.13 | $29.13 | 251,000 | — | — |
| 2026-01-02 | $28.96 | $28.96 | 210,000 | — | — |