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
- 2001-07-05 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 | — | — | — | $41.50 | 2,280 |
| 2026-09-03 | — | — | — | $41.91 | 743 |
| 2026-09-02 | — | — | — | $41.42 | 1,816 |
| 2026-09-01 | — | — | — | $41.18 | 468 |
| 2026-08-31 | — | — | — | $41.79 | 1,216 |
| 2026-08-28 | — | — | — | $41.94 | 707 |
| 2026-08-27 | $41.62 | $89.17 | 56,500 | $42.00 | 557 |
| 2026-08-26 | $41.80 | $89.56 | 46,200 | $42.27 | 748 |
| 2026-08-25 | $42.15 | $90.31 | 27,200 | $42.18 | 289 |
| 2026-08-24 | $41.96 | $89.90 | 65,300 | $42.97 | 948 |
| 2026-08-21 | $42.31 | $90.65 | 69,600 | $42.50 | 1,728 |
| 2026-08-20 | $42.49 | $91.04 | 21,800 | $42.03 | 657 |
| 2026-08-19 | $42.21 | $90.44 | 74,000 | $43.24 | 509 |
| 2026-08-18 | $43.61 | $93.44 | 74,600 | $44.09 | 1,332 |
| 2026-08-17 | $43.69 | $93.61 | 38,800 | $43.90 | 762 |
| 2026-08-14 | $43.66 | $93.55 | 27,500 | $44.03 | 706 |
| 2026-08-13 | $43.29 | $92.75 | 29,300 | $43.06 | 554 |
| 2026-08-12 | $42.59 | $91.25 | 39,300 | $43.50 | 1,271 |
| 2026-08-11 | $43.10 | $92.35 | 28,000 | $43.41 | 1,166 |
| 2026-08-10 | $42.87 | $91.85 | 30,600 | $42.00 | 468 |
| 2026-08-07 | $41.72 | $89.39 | 38,800 | $42.08 | 766 |
| 2026-08-06 | $41.95 | $89.88 | 151,700 | $40.30 | 1,559 |
| 2026-08-05 | $40.27 | $86.28 | 67,000 | $40.25 | 3,561 |
| 2026-08-04 | $40.41 | $86.58 | 58,400 | $40.98 | 1,326 |
| 2026-08-03 | $40.19 | $86.11 | 51,300 | $41.08 | 6,531 |
| 2026-07-31 | $40.55 | $86.22 | 31,600 | $40.81 | 1,296 |
| 2026-07-30 | $41.02 | $87.22 | 54,200 | $41.99 | 2,375 |
| 2026-07-29 | $41.48 | $88.19 | 110,000 | $41.46 | 3,747 |
| 2026-07-28 | $41.26 | $87.73 | 147,300 | $40.74 | 1,297 |
| 2026-07-27 | $40.14 | $85.35 | 82,700 | $41.05 | 2,193 |
| 2026-07-24 | $40.48 | $86.07 | 62,300 | $40.98 | 1,685 |
| 2026-07-23 | $41.45 | $88.13 | 51,000 | $41.02 | 2,227 |
| 2026-07-22 | $41.30 | $87.81 | 25,000 | $41.84 | 310 |
| 2026-07-21 | $41.51 | $88.26 | 41,600 | $41.75 | 779 |
| 2026-07-20 | $41.33 | $87.88 | 32,500 | $42.29 | 842 |
| 2026-07-17 | $42.33 | $90.00 | 43,400 | — | — |
| 2026-07-16 | $42.86 | $91.13 | 112,700 | — | — |
| 2026-07-15 | $41.90 | $89.09 | 57,700 | — | — |
| 2026-07-14 | $41.91 | $89.11 | 58,900 | — | — |
| 2026-07-13 | $41.61 | $88.47 | 92,000 | — | — |
| 2026-07-10 | $40.51 | $86.13 | 83,200 | — | — |
| 2026-07-09 | $40.21 | $85.49 | 42,700 | — | — |
| 2026-07-08 | $40.30 | $85.69 | 77,400 | — | — |
| 2026-07-07 | $40.30 | $85.69 | 81,400 | — | — |
| 2026-07-06 | $40.57 | $86.26 | 73,300 | — | — |
| 2026-07-02 | $40.91 | $86.98 | 83,600 | — | — |
| 2026-07-01 | $42.21 | $89.75 | 188,200 | — | — |
| 2026-06-30 | $41.46 | $88.15 | 104,700 | — | — |
| 2026-06-29 | $41.06 | $87.30 | 210,700 | — | — |
| 2026-06-26 | $41.26 | $87.73 | 289,200 | — | — |
| 2026-06-25 | $41.63 | $88.51 | 31,200 | — | — |
| 2026-06-24 | $42.71 | $90.81 | 79,700 | — | — |
| 2026-06-23 | $42.80 | $91.00 | 110,300 | — | — |
| 2026-06-22 | $42.01 | $89.32 | 32,700 | — | — |
| 2026-06-18 | $41.74 | $88.75 | 55,300 | — | — |
| 2026-06-17 | $41.21 | $87.62 | 32,000 | — | — |
| 2026-06-16 | $41.75 | $88.77 | 20,800 | — | — |
| 2026-06-15 | $42.18 | $89.68 | 31,100 | — | — |
| 2026-06-12 | $43.13 | $91.70 | 36,300 | — | — |
| 2026-06-11 | $42.76 | $90.92 | 53,100 | — | — |
| 2026-06-10 | $42.42 | $90.19 | 45,000 | — | — |
| 2026-06-09 | $41.96 | $89.22 | 32,100 | — | — |
| 2026-06-08 | $41.51 | $88.26 | 55,600 | — | — |
| 2026-06-05 | $41.01 | $87.20 | 39,100 | — | — |
| 2026-06-04 | $40.77 | $86.69 | 21,300 | — | — |
| 2026-06-03 | $39.91 | $84.86 | 19,500 | — | — |
| 2026-06-02 | $40.03 | $85.11 | 22,800 | — | — |
| 2026-06-01 | $39.46 | $83.90 | 21,300 | — | — |
| 2026-05-29 | $39.46 | $83.90 | 20,600 | — | — |
| 2026-05-28 | $39.55 | $84.09 | 21,000 | — | — |
| 2026-05-27 | $39.62 | $84.24 | 58,400 | — | — |
| 2026-05-26 | $39.21 | $83.37 | 28,800 | — | — |
| 2026-05-22 | $39.12 | $83.18 | 29,900 | — | — |
| 2026-05-21 | $39.48 | $83.94 | 61,200 | — | — |
| 2026-05-20 | $37.31 | $79.33 | 30,500 | — | — |
| 2026-05-19 | $37.19 | $79.07 | 7,500 | — | — |
| 2026-05-18 | $37.23 | $79.16 | 14,100 | — | — |
| 2026-05-15 | $37.24 | $79.18 | 23,500 | — | — |
| 2026-05-14 | $37.41 | $79.54 | 23,200 | — | — |
| 2026-05-13 | $36.79 | $78.22 | 9,700 | — | — |
| 2026-05-12 | $37.10 | $78.88 | 5,500 | — | — |
| 2026-05-11 | $37.36 | $79.43 | 7,800 | — | — |
| 2026-05-08 | $37.91 | $80.60 | 11,000 | — | — |
| 2026-05-07 | $38.07 | $80.94 | 16,400 | — | — |
| 2026-05-06 | $37.48 | $79.69 | 24,500 | — | — |
| 2026-05-05 | $35.98 | $76.50 | 6,800 | — | — |
| 2026-05-04 | $35.73 | $75.97 | 16,200 | — | — |
| 2026-05-01 | $37.96 | $80.05 | 11,700 | — | — |
| 2026-04-30 | $37.68 | $79.46 | 9,200 | — | — |
| 2026-04-29 | $37.90 | $79.92 | 13,700 | — | — |
| 2026-04-28 | $38.60 | $81.40 | 10,800 | — | — |
| 2026-04-27 | $38.06 | $80.26 | 6,600 | — | — |
| 2026-04-24 | $38.06 | $80.26 | 12,900 | — | — |
| 2026-04-23 | $39.29 | $82.86 | 15,800 | — | — |
| 2026-04-22 | $39.12 | $82.50 | 8,300 | — | — |
| 2026-04-21 | $39.07 | $82.39 | 10,100 | — | — |
| 2026-04-20 | $39.41 | $83.11 | 8,200 | — | — |
| 2026-04-17 | $39.21 | $82.69 | 47,400 | — | — |
| 2026-04-16 | $38.27 | $80.71 | 7,200 | — | — |
| 2026-04-15 | $38.80 | $81.82 | 13,800 | — | — |
| 2026-04-14 | $38.81 | $81.84 | 7,700 | — | — |
| 2026-04-13 | $38.75 | $81.72 | 16,200 | — | — |
| 2026-04-10 | $38.69 | $81.59 | 10,500 | — | — |
| 2026-04-09 | $38.76 | $81.74 | 18,300 | — | — |
| 2026-04-08 | $37.51 | $79.10 | 12,700 | — | — |
| 2026-04-07 | $36.17 | $76.28 | 28,400 | — | — |
| 2026-04-06 | $36.16 | $76.26 | 12,600 | — | — |
| 2026-04-02 | $35.77 | $75.43 | 7,300 | — | — |
| 2026-04-01 | $35.20 | $74.23 | 7,800 | — | — |
| 2026-03-31 | $34.98 | $73.77 | 9,800 | — | — |
| 2026-03-30 | $34.36 | $72.46 | 20,400 | — | — |
| 2026-03-27 | $33.87 | $71.43 | 5,100 | — | — |
| 2026-03-26 | $34.52 | $72.80 | 7,800 | — | — |
| 2026-03-25 | $34.22 | $72.16 | 11,900 | — | — |
| 2026-03-24 | $34.32 | $72.38 | 13,500 | — | — |
| 2026-03-23 | $33.31 | $70.25 | 21,400 | — | — |
| 2026-03-20 | $32.01 | $67.50 | 31,500 | — | — |
| 2026-03-19 | $32.33 | $68.18 | 14,600 | — | — |
| 2026-03-18 | $32.03 | $67.55 | 18,500 | — | — |
| 2026-03-17 | $32.25 | $68.01 | 13,300 | — | — |
| 2026-03-16 | $32.51 | $68.56 | 12,000 | — | — |
| 2026-03-13 | $32.50 | $68.54 | 12,700 | — | — |
| 2026-03-12 | $32.43 | $68.39 | 15,900 | — | — |
| 2026-03-11 | $32.66 | $68.87 | 9,400 | — | — |
| 2026-03-10 | $33.83 | $71.34 | 9,800 | — | — |
| 2026-03-09 | $34.43 | $72.61 | 10,900 | — | — |
| 2026-03-06 | $34.52 | $72.80 | 15,500 | — | — |
| 2026-03-05 | $34.55 | $72.86 | 12,100 | — | — |
| 2026-03-04 | $34.91 | $73.62 | 14,100 | — | — |
| 2026-03-03 | $34.56 | $72.88 | 14,700 | — | — |
| 2026-03-02 | $34.71 | $73.20 | 14,000 | — | — |
| 2026-02-27 | $34.71 | $73.20 | 9,800 | — | — |
| 2026-02-26 | $36.78 | $77.56 | 15,800 | — | — |
| 2026-02-25 | $37.19 | $78.43 | 6,700 | — | — |
| 2026-02-24 | $37.18 | $78.41 | 9,700 | — | — |
| 2026-02-23 | $37.30 | $78.66 | 18,300 | — | — |
| 2026-02-20 | $38.62 | $81.44 | 19,600 | — | — |
| 2026-02-19 | $38.41 | $81.00 | 16,600 | — | — |
| 2026-02-18 | $38.77 | $81.76 | 15,300 | — | — |
| 2026-02-17 | $39.12 | $82.50 | 12,700 | — | — |
| 2026-02-13 | $38.82 | $81.87 | 18,900 | — | — |
| 2026-02-12 | $38.49 | $81.17 | 10,300 | — | — |
| 2026-02-11 | $38.54 | $81.27 | 6,800 | — | — |
| 2026-02-10 | $38.90 | $82.03 | 10,400 | — | — |
| 2026-02-09 | $39.00 | $82.24 | 11,500 | — | — |
| 2026-02-06 | $39.09 | $82.43 | 15,300 | — | — |
| 2026-02-05 | $39.16 | $82.58 | 13,900 | — | — |
| 2026-02-04 | $39.25 | $82.77 | 17,400 | — | — |
| 2026-02-03 | $38.72 | $81.65 | 21,800 | — | — |
| 2026-02-02 | $38.22 | $80.60 | 24,400 | — | — |
| 2026-01-30 | $38.31 | $80.14 | 18,200 | — | — |
| 2026-01-29 | $38.16 | $79.82 | 12,600 | — | — |
| 2026-01-28 | $38.80 | $81.16 | 21,800 | — | — |
| 2026-01-27 | $39.65 | $82.94 | 13,700 | — | — |
| 2026-01-26 | $39.90 | $83.46 | 10,300 | — | — |
| 2026-01-23 | $40.03 | $83.73 | 14,800 | — | — |
| 2026-01-22 | $40.56 | $84.84 | 13,000 | — | — |
| 2026-01-21 | $40.17 | $84.03 | 29,300 | — | — |
| 2026-01-20 | $39.36 | $82.33 | 8,900 | — | — |
| 2026-01-16 | $39.76 | $83.17 | 12,300 | — | — |
| 2026-01-15 | $39.99 | $83.65 | 19,100 | — | — |
| 2026-01-14 | $39.63 | $82.90 | 17,400 | — | — |
| 2026-01-13 | $39.70 | $83.04 | 17,000 | — | — |
| 2026-01-12 | $39.41 | $82.44 | 8,200 | — | — |
| 2026-01-09 | $39.50 | $82.63 | 16,700 | — | — |
| 2026-01-08 | $39.83 | $83.32 | 11,300 | — | — |
| 2026-01-07 | $39.01 | $81.60 | 7,700 | — | — |
| 2026-01-06 | $39.11 | $81.81 | 14,300 | — | — |
| 2026-01-05 | $39.35 | $82.31 | 29,800 | — | — |
| 2026-01-02 | $39.44 | $82.50 | 11,900 | — | — |