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
- 2000-07-24 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 | — | — | — | $36.96 | 15,962 |
| 2026-09-03 | — | — | — | $36.88 | 13,942 |
| 2026-09-02 | — | — | — | $36.72 | 16,983 |
| 2026-09-01 | — | — | — | $37.23 | 17,430 |
| 2026-08-31 | — | — | — | $37.21 | 29,813 |
| 2026-08-28 | — | — | — | $37.76 | 27,927 |
| 2026-08-27 | $37.50 | $38.85 | 445,100 | $37.64 | 31,649 |
| 2026-08-26 | $37.71 | $39.07 | 295,800 | $37.22 | 26,435 |
| 2026-08-25 | $37.30 | $38.64 | 300,900 | $37.27 | 17,627 |
| 2026-08-24 | $37.15 | $38.49 | 331,500 | $37.38 | 12,775 |
| 2026-08-21 | $37.25 | $38.59 | 217,600 | $37.05 | 7,686 |
| 2026-08-20 | $36.99 | $38.32 | 229,700 | $36.59 | 6,963 |
| 2026-08-19 | $36.74 | $38.06 | 295,900 | $36.85 | 10,147 |
| 2026-08-18 | $36.51 | $37.83 | 204,700 | $36.83 | 7,116 |
| 2026-08-17 | $37.08 | $38.42 | 268,900 | $36.75 | 6,801 |
| 2026-08-14 | $36.94 | $38.27 | 172,100 | $36.72 | 6,019 |
| 2026-08-13 | $36.91 | $38.24 | 249,900 | $37.24 | 18,918 |
| 2026-08-12 | $37.32 | $38.67 | 214,300 | $37.48 | 11,888 |
| 2026-08-11 | $37.26 | $38.60 | 319,200 | $37.17 | 17,982 |
| 2026-08-10 | $36.93 | $38.26 | 227,800 | $37.24 | 9,685 |
| 2026-08-07 | $37.72 | $39.08 | 237,300 | $37.44 | 15,140 |
| 2026-08-06 | $37.46 | $38.81 | 296,200 | $37.35 | 12,444 |
| 2026-08-05 | $36.97 | $38.30 | 296,300 | $36.98 | 16,958 |
| 2026-08-04 | $37.21 | $38.55 | 349,400 | $36.73 | 14,466 |
| 2026-08-03 | $36.10 | $37.40 | 335,400 | $36.24 | 20,740 |
| 2026-07-31 | $35.74 | $37.03 | 351,900 | $36.19 | 23,928 |
| 2026-07-30 | $36.40 | $37.71 | 589,400 | $36.18 | 39,162 |
| 2026-07-29 | $36.33 | $37.64 | 718,400 | $36.30 | 59,372 |
| 2026-07-28 | $37.09 | $38.43 | 774,100 | $35.52 | 43,402 |
| 2026-07-27 | $34.88 | $36.14 | 405,800 | $34.91 | 26,429 |
| 2026-07-24 | $34.67 | $35.92 | 458,400 | $34.26 | 27,885 |
| 2026-07-23 | $34.34 | $35.58 | 498,000 | $34.52 | 21,918 |
| 2026-07-22 | $34.62 | $35.87 | 436,900 | $33.76 | 32,372 |
| 2026-07-21 | $33.93 | $35.15 | 408,900 | $34.07 | 31,259 |
| 2026-07-20 | $33.95 | $35.17 | 467,500 | $34.79 | 32,026 |
| 2026-07-17 | $34.61 | $35.86 | 506,400 | — | — |
| 2026-07-16 | $35.49 | $36.77 | 420,600 | — | — |
| 2026-07-15 | $34.47 | $35.71 | 564,000 | — | — |
| 2026-07-14 | $34.15 | $35.38 | 836,600 | — | — |
| 2026-07-13 | $34.75 | $36.00 | 748,600 | — | — |
| 2026-07-10 | $35.13 | $36.40 | 1,194,400 | — | — |
| 2026-07-09 | $33.78 | $35.00 | 1,392,000 | — | — |
| 2026-07-08 | $36.46 | $37.77 | 1,690,800 | — | — |
| 2026-07-07 | $34.31 | $35.55 | 483,000 | — | — |
| 2026-07-06 | $35.21 | $36.48 | 424,700 | — | — |
| 2026-07-02 | $34.87 | $36.13 | 431,800 | — | — |
| 2026-07-01 | $34.94 | $36.20 | 401,000 | — | — |
| 2026-06-30 | $35.86 | $37.15 | 362,700 | — | — |
| 2026-06-29 | $35.49 | $36.77 | 832,800 | — | — |
| 2026-06-26 | $36.78 | $38.11 | 1,552,200 | — | — |
| 2026-06-25 | $37.07 | $38.41 | 525,000 | — | — |
| 2026-06-24 | $36.41 | $37.72 | 474,700 | — | — |
| 2026-06-23 | $35.38 | $36.66 | 369,600 | — | — |
| 2026-06-22 | $36.21 | $37.52 | 375,100 | — | — |
| 2026-06-18 | $36.60 | $37.92 | 1,007,700 | — | — |
| 2026-06-17 | $35.43 | $36.71 | 381,100 | — | — |
| 2026-06-16 | $35.59 | $36.87 | 304,800 | — | — |
| 2026-06-15 | $35.38 | $36.66 | 393,000 | — | — |
| 2026-06-12 | $35.05 | $36.31 | 252,400 | — | — |
| 2026-06-11 | $35.22 | $36.49 | 311,100 | — | — |
| 2026-06-10 | $34.15 | $35.38 | 374,700 | — | — |
| 2026-06-09 | $35.04 | $36.30 | 383,900 | — | — |
| 2026-06-08 | $34.49 | $35.73 | 769,800 | — | — |
| 2026-06-05 | $33.45 | $34.66 | 728,000 | — | — |
| 2026-06-04 | $33.19 | $34.39 | 763,700 | — | — |
| 2026-06-03 | $33.02 | $34.21 | 598,800 | — | — |
| 2026-06-02 | $33.16 | $34.36 | 563,300 | — | — |
| 2026-06-01 | $32.93 | $34.12 | 465,000 | — | — |
| 2026-05-29 | $33.49 | $34.70 | 567,700 | — | — |
| 2026-05-28 | $33.81 | $35.03 | 741,200 | — | — |
| 2026-05-27 | $34.46 | $35.70 | 332,100 | — | — |
| 2026-05-26 | $34.76 | $36.01 | 334,900 | — | — |
| 2026-05-22 | $34.52 | $35.76 | 210,800 | — | — |
| 2026-05-21 | $34.19 | $35.42 | 245,400 | — | — |
| 2026-05-20 | $33.83 | $35.05 | 258,000 | — | — |
| 2026-05-19 | $33.13 | $34.32 | 258,700 | — | — |
| 2026-05-18 | $33.87 | $35.09 | 254,500 | — | — |
| 2026-05-15 | $33.65 | $34.86 | 243,100 | — | — |
| 2026-05-14 | $34.66 | $35.91 | 371,700 | — | — |
| 2026-05-13 | $34.11 | $35.34 | 346,200 | — | — |
| 2026-05-12 | $34.41 | $35.65 | 386,100 | — | — |
| 2026-05-11 | $34.98 | $36.24 | 422,900 | — | — |
| 2026-05-08 | $35.52 | $36.80 | 277,200 | — | — |
| 2026-05-07 | $35.54 | $36.82 | 429,400 | — | — |
| 2026-05-06 | $35.77 | $37.06 | 334,600 | — | — |
| 2026-05-05 | $35.08 | $36.34 | 301,100 | — | — |
| 2026-05-04 | $34.67 | $35.92 | 362,000 | — | — |
| 2026-05-01 | $34.94 | $36.20 | 319,500 | — | — |
| 2026-04-30 | $35.10 | $36.37 | 373,500 | — | — |
| 2026-04-29 | $34.53 | $35.77 | 318,400 | — | — |
| 2026-04-28 | $36.08 | $37.38 | 554,000 | — | — |
| 2026-04-27 | $35.81 | $37.10 | 565,300 | — | — |
| 2026-04-24 | $35.21 | $36.48 | 493,600 | — | — |
| 2026-04-23 | $35.19 | $36.46 | 430,000 | — | — |
| 2026-04-22 | $35.22 | $36.49 | 407,200 | — | — |
| 2026-04-21 | $35.33 | $36.60 | 373,000 | — | — |
| 2026-04-20 | $35.82 | $37.11 | 402,200 | — | — |
| 2026-04-17 | $35.71 | $37.00 | 465,200 | — | — |
| 2026-04-16 | $34.80 | $36.05 | 398,300 | — | — |
| 2026-04-15 | $35.29 | $36.56 | 404,900 | — | — |
| 2026-04-14 | $36.39 | $37.70 | 261,700 | — | — |
| 2026-04-13 | $37.05 | $38.39 | 337,700 | — | — |
| 2026-04-10 | $36.48 | $37.80 | 342,500 | — | — |
| 2026-04-09 | $36.37 | $37.68 | 509,500 | — | — |
| 2026-04-08 | $36.19 | $37.49 | 504,300 | — | — |
| 2026-04-07 | $35.19 | $36.46 | 317,200 | — | — |
| 2026-04-06 | $35.52 | $36.80 | 371,700 | — | — |
| 2026-04-02 | $35.44 | $36.72 | 298,400 | — | — |
| 2026-04-01 | $36.32 | $37.63 | 539,500 | — | — |
| 2026-03-31 | $36.47 | $37.78 | 602,100 | — | — |
| 2026-03-30 | $35.21 | $36.48 | 561,600 | — | — |
| 2026-03-27 | $34.34 | $35.58 | 685,600 | — | — |
| 2026-03-26 | $34.54 | $35.79 | 844,600 | — | — |
| 2026-03-25 | $37.48 | $38.83 | 384,300 | — | — |
| 2026-03-24 | $37.34 | $38.69 | 402,800 | — | — |
| 2026-03-23 | $36.75 | $38.07 | 550,700 | — | — |
| 2026-03-20 | $35.97 | $37.27 | 741,100 | — | — |
| 2026-03-19 | $36.25 | $37.56 | 313,300 | — | — |
| 2026-03-18 | $36.20 | $37.51 | 347,800 | — | — |
| 2026-03-17 | $36.63 | $37.95 | 280,700 | — | — |
| 2026-03-16 | $36.23 | $37.54 | 341,300 | — | — |
| 2026-03-13 | $35.87 | $37.16 | 450,800 | — | — |
| 2026-03-12 | $35.81 | $37.10 | 342,600 | — | — |
| 2026-03-11 | $36.82 | $38.15 | 215,300 | — | — |
| 2026-03-10 | $36.93 | $38.26 | 255,500 | — | — |
| 2026-03-09 | $37.03 | $38.37 | 534,600 | — | — |
| 2026-03-06 | $36.84 | $38.17 | 463,000 | — | — |
| 2026-03-05 | $38.72 | $40.12 | 282,600 | — | — |
| 2026-03-04 | $40.12 | $41.57 | 353,900 | — | — |
| 2026-03-03 | $40.06 | $41.50 | 226,400 | — | — |
| 2026-03-02 | $40.95 | $42.43 | 309,800 | — | — |
| 2026-02-27 | $40.80 | $42.27 | 307,100 | — | — |
| 2026-02-26 | $41.20 | $42.69 | 277,300 | — | — |
| 2026-02-25 | $41.43 | $42.92 | 257,000 | — | — |
| 2026-02-24 | $41.75 | $43.26 | 314,200 | — | — |
| 2026-02-23 | $41.02 | $42.50 | 254,000 | — | — |
| 2026-02-20 | $42.39 | $43.92 | 309,700 | — | — |
| 2026-02-19 | $42.32 | $43.85 | 244,000 | — | — |
| 2026-02-18 | $42.17 | $43.69 | 382,900 | — | — |
| 2026-02-17 | $42.80 | $44.34 | 327,400 | — | — |
| 2026-02-13 | $43.02 | $44.57 | 367,200 | — | — |
| 2026-02-12 | $41.91 | $43.42 | 353,500 | — | — |
| 2026-02-11 | $43.02 | $44.57 | 725,600 | — | — |
| 2026-02-10 | $42.27 | $43.79 | 202,500 | — | — |
| 2026-02-09 | $42.44 | $43.97 | 173,500 | — | — |
| 2026-02-06 | $42.67 | $44.21 | 283,600 | — | — |
| 2026-02-05 | $41.87 | $43.38 | 387,400 | — | — |
| 2026-02-04 | $41.48 | $42.98 | 370,300 | — | — |
| 2026-02-03 | $41.74 | $43.24 | 251,000 | — | — |
| 2026-02-02 | $41.38 | $42.87 | 248,500 | — | — |
| 2026-01-30 | $40.36 | $41.82 | 466,600 | — | — |
| 2026-01-29 | $40.20 | $41.65 | 432,200 | — | — |
| 2026-01-28 | $39.40 | $40.82 | 292,200 | — | — |
| 2026-01-27 | $39.89 | $41.33 | 336,000 | — | — |
| 2026-01-26 | $40.46 | $41.92 | 383,600 | — | — |
| 2026-01-23 | $40.83 | $42.30 | 255,800 | — | — |
| 2026-01-22 | $42.02 | $43.53 | 388,900 | — | — |
| 2026-01-21 | $41.66 | $43.16 | 336,400 | — | — |
| 2026-01-20 | $40.14 | $41.59 | 255,300 | — | — |
| 2026-01-16 | $40.70 | $42.17 | 309,800 | — | — |
| 2026-01-15 | $41.40 | $42.89 | 323,300 | — | — |
| 2026-01-14 | $40.18 | $41.63 | 327,200 | — | — |
| 2026-01-13 | $40.23 | $41.68 | 642,900 | — | — |
| 2026-01-12 | $40.18 | $41.63 | 348,000 | — | — |
| 2026-01-09 | $40.26 | $41.71 | 436,900 | — | — |
| 2026-01-08 | $40.35 | $41.80 | 400,000 | — | — |
| 2026-01-07 | $39.59 | $41.02 | 406,300 | — | — |
| 2026-01-06 | $40.16 | $41.61 | 446,500 | — | — |
| 2026-01-05 | $39.69 | $41.12 | 528,100 | — | — |
| 2026-01-02 | $39.56 | $40.99 | 619,700 | — | — |