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
- 2007-04-24 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 | — | — | — | $35.04 | 109,100 |
| 2026-09-03 | — | — | — | $35.62 | 121,905 |
| 2026-09-02 | — | — | — | $35.39 | 122,632 |
| 2026-09-01 | — | — | — | $35.39 | 173,035 |
| 2026-08-31 | — | — | — | $36.12 | 140,477 |
| 2026-08-28 | — | — | — | $37.06 | 69,453 |
| 2026-08-27 | $36.59 | $62.48 | 1,628,800 | $36.56 | 55,726 |
| 2026-08-26 | $37.10 | $63.35 | 1,765,600 | $36.99 | 72,414 |
| 2026-08-25 | $37.40 | $63.71 | 1,681,000 | $38.35 | 69,807 |
| 2026-08-24 | $38.40 | $65.42 | 2,991,300 | $36.89 | 99,266 |
| 2026-08-21 | $36.60 | $62.35 | 3,149,100 | $37.09 | 144,140 |
| 2026-08-20 | $36.89 | $62.84 | 1,328,800 | $37.03 | 101,079 |
| 2026-08-19 | $37.32 | $63.58 | 1,711,900 | $37.28 | 140,507 |
| 2026-08-18 | $36.70 | $62.52 | 1,447,400 | $37.70 | 75,889 |
| 2026-08-17 | $37.52 | $63.92 | 1,628,100 | $37.30 | 116,853 |
| 2026-08-14 | $37.38 | $63.68 | 1,928,800 | $37.25 | 145,192 |
| 2026-08-13 | $37.66 | $64.15 | 2,123,600 | $37.52 | 104,977 |
| 2026-08-12 | $37.31 | $63.56 | 2,645,300 | $36.57 | 143,671 |
| 2026-08-11 | $36.66 | $62.45 | 2,087,600 | $37.39 | 72,207 |
| 2026-08-10 | $37.75 | $64.31 | 2,268,200 | $36.39 | 128,751 |
| 2026-08-07 | $37.24 | $63.44 | 2,139,600 | $37.76 | 105,649 |
| 2026-08-06 | $37.95 | $64.65 | 2,217,400 | $38.01 | 186,735 |
| 2026-08-05 | $37.77 | $64.34 | 1,960,900 | $38.03 | 97,007 |
| 2026-08-04 | $38.07 | $64.85 | 4,001,500 | $37.87 | 211,719 |
| 2026-08-03 | $37.87 | $64.51 | 4,397,400 | $36.88 | 316,509 |
| 2026-07-31 | $36.59 | $62.33 | 3,475,900 | $36.41 | 199,948 |
| 2026-07-30 | $36.15 | $61.58 | 4,365,300 | $36.27 | 374,103 |
| 2026-07-29 | $34.89 | $59.44 | 3,648,300 | $35.32 | 164,679 |
| 2026-07-28 | $35.06 | $59.73 | 3,582,100 | $33.85 | 225,994 |
| 2026-07-27 | $33.66 | $57.34 | 2,535,200 | $32.86 | 135,195 |
| 2026-07-24 | $32.71 | $55.72 | 1,562,100 | $32.53 | 91,720 |
| 2026-07-23 | $32.69 | $55.69 | 2,661,000 | $32.39 | 152,732 |
| 2026-07-22 | $32.25 | $54.94 | 2,915,600 | $31.49 | 167,631 |
| 2026-07-21 | $31.48 | $53.63 | 2,332,300 | $31.89 | 157,203 |
| 2026-07-20 | $31.94 | $54.41 | 3,163,400 | $30.92 | 226,960 |
| 2026-07-17 | $30.42 | $51.82 | 2,448,500 | — | — |
| 2026-07-16 | $29.85 | $50.85 | 4,021,200 | — | — |
| 2026-07-15 | $29.83 | $50.82 | 1,995,100 | — | — |
| 2026-07-14 | $29.37 | $50.03 | 2,077,400 | — | — |
| 2026-07-13 | $29.15 | $49.66 | 2,187,000 | — | — |
| 2026-07-10 | $29.04 | $49.47 | 2,118,500 | — | — |
| 2026-07-09 | $29.61 | $50.44 | 2,108,400 | — | — |
| 2026-07-08 | $29.75 | $50.68 | 2,303,200 | — | — |
| 2026-07-07 | $29.42 | $50.12 | 2,557,900 | — | — |
| 2026-07-06 | $29.95 | $51.02 | 4,356,000 | — | — |
| 2026-07-02 | $31.53 | $53.71 | 2,218,800 | — | — |
| 2026-07-01 | $31.70 | $54.00 | 1,955,800 | — | — |
| 2026-06-30 | $31.73 | $54.05 | 1,952,500 | — | — |
| 2026-06-29 | $32.70 | $55.71 | 2,228,800 | — | — |
| 2026-06-26 | $33.44 | $56.97 | 4,211,200 | — | — |
| 2026-06-25 | $32.37 | $55.14 | 1,784,900 | — | — |
| 2026-06-24 | $33.16 | $56.49 | 1,168,200 | — | — |
| 2026-06-23 | $33.81 | $57.60 | 1,293,200 | — | — |
| 2026-06-22 | $33.61 | $57.26 | 1,920,900 | — | — |
| 2026-06-18 | $33.76 | $57.51 | 2,340,100 | — | — |
| 2026-06-17 | $33.11 | $56.40 | 2,004,900 | — | — |
| 2026-06-16 | $33.02 | $56.25 | 2,083,100 | — | — |
| 2026-06-15 | $32.17 | $54.80 | 2,645,200 | — | — |
| 2026-06-12 | $33.80 | $57.58 | 2,843,600 | — | — |
| 2026-06-11 | $34.01 | $57.94 | 3,159,000 | — | — |
| 2026-06-10 | $33.05 | $56.30 | 3,616,600 | — | — |
| 2026-06-09 | $32.02 | $54.55 | 3,875,000 | — | — |
| 2026-06-08 | $31.45 | $53.58 | 2,652,600 | — | — |
| 2026-06-05 | $31.23 | $53.20 | 1,695,800 | — | — |
| 2026-06-04 | $30.81 | $52.49 | 1,586,400 | — | — |
| 2026-06-03 | $29.74 | $50.66 | 2,196,100 | — | — |
| 2026-06-02 | $30.60 | $52.13 | 2,310,500 | — | — |
| 2026-06-01 | $31.03 | $52.86 | 4,846,300 | — | — |
| 2026-05-29 | $28.00 | $47.70 | 2,256,400 | — | — |
| 2026-05-28 | $27.24 | $46.40 | 1,215,500 | — | — |
| 2026-05-27 | $27.18 | $46.15 | 1,727,900 | — | — |
| 2026-05-26 | $27.30 | $46.35 | 1,883,500 | — | — |
| 2026-05-22 | $26.43 | $44.87 | 2,247,300 | — | — |
| 2026-05-21 | $26.60 | $45.16 | 1,278,500 | — | — |
| 2026-05-20 | $26.41 | $44.84 | 1,784,600 | — | — |
| 2026-05-19 | $26.30 | $44.65 | 1,759,900 | — | — |
| 2026-05-18 | $26.83 | $45.55 | 1,569,400 | — | — |
| 2026-05-15 | $25.96 | $44.08 | 1,572,900 | — | — |
| 2026-05-14 | $26.36 | $44.76 | 1,107,300 | — | — |
| 2026-05-13 | $26.29 | $44.64 | 1,739,000 | — | — |
| 2026-05-12 | $26.28 | $44.62 | 1,772,800 | — | — |
| 2026-05-11 | $26.76 | $45.44 | 1,958,700 | — | — |
| 2026-05-08 | $27.06 | $45.94 | 1,514,400 | — | — |
| 2026-05-07 | $27.47 | $46.64 | 1,368,300 | — | — |
| 2026-05-06 | $27.73 | $47.08 | 2,336,900 | — | — |
| 2026-05-05 | $27.00 | $45.84 | 2,132,600 | — | — |
| 2026-05-04 | $27.26 | $46.28 | 3,263,100 | — | — |
| 2026-05-01 | $27.62 | $46.90 | 4,793,900 | — | — |
| 2026-04-30 | $29.52 | $50.12 | 2,531,600 | — | — |
| 2026-04-29 | $29.01 | $49.26 | 1,446,700 | — | — |
| 2026-04-28 | $29.25 | $49.66 | 922,800 | — | — |
| 2026-04-27 | $29.44 | $49.99 | 2,771,000 | — | — |
| 2026-04-24 | $28.48 | $48.36 | 1,404,400 | — | — |
| 2026-04-23 | $28.60 | $48.56 | 2,202,500 | — | — |
| 2026-04-22 | $28.53 | $48.44 | 1,369,800 | — | — |
| 2026-04-21 | $28.87 | $49.02 | 2,542,600 | — | — |
| 2026-04-20 | $30.26 | $51.38 | 3,010,100 | — | — |
| 2026-04-17 | $30.01 | $50.95 | 2,833,000 | — | — |
| 2026-04-16 | $30.00 | $50.94 | 2,606,500 | — | — |
| 2026-04-15 | $29.90 | $50.77 | 2,438,600 | — | — |
| 2026-04-14 | $30.46 | $51.72 | 2,487,100 | — | — |
| 2026-04-13 | $30.37 | $51.56 | 1,199,200 | — | — |
| 2026-04-10 | $30.37 | $51.56 | 1,100,200 | — | — |
| 2026-04-09 | $30.87 | $52.41 | 1,918,200 | — | — |
| 2026-04-08 | $29.72 | $50.46 | 1,871,200 | — | — |
| 2026-04-07 | $29.88 | $50.73 | 1,393,300 | — | — |
| 2026-04-06 | $30.13 | $51.16 | 2,684,600 | — | — |
| 2026-04-02 | $29.24 | $49.65 | 2,602,100 | — | — |
| 2026-04-01 | $28.54 | $48.46 | 1,456,500 | — | — |
| 2026-03-31 | $28.52 | $48.42 | 1,972,700 | — | — |
| 2026-03-30 | $27.80 | $47.20 | 1,916,500 | — | — |
| 2026-03-27 | $28.06 | $47.64 | 1,744,800 | — | — |
| 2026-03-26 | $28.11 | $47.73 | 1,288,000 | — | — |
| 2026-03-25 | $27.67 | $46.98 | 1,441,300 | — | — |
| 2026-03-24 | $28.15 | $47.80 | 1,406,700 | — | — |
| 2026-03-23 | $27.81 | $47.22 | 2,328,500 | — | — |
| 2026-03-20 | $26.43 | $44.87 | 2,656,900 | — | — |
| 2026-03-19 | $26.37 | $44.77 | 1,375,000 | — | — |
| 2026-03-18 | $26.63 | $45.21 | 1,289,100 | — | — |
| 2026-03-17 | $26.76 | $45.44 | 1,361,400 | — | — |
| 2026-03-16 | $26.39 | $44.81 | 1,269,800 | — | — |
| 2026-03-13 | $25.78 | $43.77 | 1,905,600 | — | — |
| 2026-03-12 | $25.53 | $43.35 | 2,795,600 | — | — |
| 2026-03-11 | $26.01 | $44.16 | 1,950,700 | — | — |
| 2026-03-10 | $26.66 | $45.27 | 1,738,600 | — | — |
| 2026-03-09 | $27.07 | $45.96 | 1,989,500 | — | — |
| 2026-03-06 | $27.65 | $46.95 | 2,159,500 | — | — |
| 2026-03-05 | $28.25 | $47.97 | 1,750,300 | — | — |
| 2026-03-04 | $28.61 | $48.58 | 1,895,000 | — | — |
| 2026-03-03 | $28.68 | $48.70 | 3,168,300 | — | — |
| 2026-03-02 | $28.55 | $48.32 | 4,025,100 | — | — |
| 2026-02-27 | $28.24 | $47.80 | 5,658,500 | — | — |
| 2026-02-26 | $26.72 | $45.22 | 4,483,100 | — | — |
| 2026-02-25 | $26.00 | $44.01 | 1,873,300 | — | — |
| 2026-02-24 | $25.66 | $43.43 | 1,935,200 | — | — |
| 2026-02-23 | $25.90 | $43.84 | 2,245,200 | — | — |
| 2026-02-20 | $26.49 | $44.83 | 1,807,600 | — | — |
| 2026-02-19 | $26.36 | $44.61 | 2,517,300 | — | — |
| 2026-02-18 | $26.41 | $44.70 | 5,826,100 | — | — |
| 2026-02-17 | $25.36 | $42.92 | 4,381,200 | — | — |
| 2026-02-13 | $24.88 | $42.11 | 2,788,900 | — | — |
| 2026-02-12 | $24.86 | $42.08 | 3,216,800 | — | — |
| 2026-02-11 | $26.04 | $44.07 | 1,717,800 | — | — |
| 2026-02-10 | $25.75 | $43.58 | 2,560,300 | — | — |
| 2026-02-09 | $25.82 | $43.70 | 2,120,400 | — | — |
| 2026-02-06 | $25.77 | $43.62 | 1,580,500 | — | — |
| 2026-02-05 | $25.37 | $42.94 | 2,226,100 | — | — |
| 2026-02-04 | $25.20 | $42.65 | 3,539,400 | — | — |
| 2026-02-03 | $24.68 | $41.77 | 2,931,600 | — | — |
| 2026-02-02 | $24.67 | $41.75 | 3,543,800 | — | — |
| 2026-01-30 | $23.68 | $40.08 | 2,199,700 | — | — |
| 2026-01-29 | $23.23 | $39.32 | 1,301,800 | — | — |
| 2026-01-28 | $23.52 | $39.81 | 1,211,700 | — | — |
| 2026-01-27 | $23.12 | $39.13 | 2,054,600 | — | — |
| 2026-01-26 | $23.66 | $40.05 | 1,875,900 | — | — |
| 2026-01-23 | $24.01 | $40.64 | 1,400,400 | — | — |
| 2026-01-22 | $24.12 | $40.82 | 1,914,600 | — | — |
| 2026-01-21 | $24.18 | $40.93 | 3,225,700 | — | — |
| 2026-01-20 | $24.55 | $41.55 | 3,395,400 | — | — |
| 2026-01-16 | $23.93 | $40.50 | 3,537,400 | — | — |
| 2026-01-15 | $24.46 | $41.40 | 4,415,700 | — | — |
| 2026-01-14 | $24.08 | $40.76 | 2,806,300 | — | — |
| 2026-01-13 | $23.09 | $39.08 | 2,195,800 | — | — |
| 2026-01-12 | $23.85 | $40.37 | 4,749,800 | — | — |
| 2026-01-09 | $22.47 | $38.03 | 2,451,300 | — | — |
| 2026-01-08 | $22.74 | $38.49 | 3,007,900 | — | — |
| 2026-01-07 | $22.55 | $38.17 | 3,244,200 | — | — |
| 2026-01-06 | $22.76 | $38.52 | 3,624,100 | — | — |
| 2026-01-05 | $22.97 | $38.88 | 3,877,100 | — | — |
| 2026-01-02 | $23.53 | $39.83 | 2,542,300 | — | — |