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
- 2010-03-24 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 | — | — | — | $37.42 | 36,825 |
| 2026-09-03 | — | — | — | $37.44 | 53,031 |
| 2026-09-02 | — | — | — | $36.42 | 38,189 |
| 2026-09-01 | — | — | — | $36.99 | 59,184 |
| 2026-08-31 | — | — | — | $36.97 | 50,457 |
| 2026-08-28 | — | — | — | $37.43 | 38,676 |
| 2026-08-27 | $37.27 | $72.16 | 596,800 | $37.31 | 30,824 |
| 2026-08-26 | $37.20 | $72.02 | 632,300 | $37.32 | 28,967 |
| 2026-08-25 | $37.06 | $71.75 | 749,600 | $37.38 | 82,920 |
| 2026-08-24 | $37.24 | $72.10 | 1,007,400 | $37.79 | 98,363 |
| 2026-08-21 | $37.49 | $72.59 | 1,075,600 | $38.31 | 75,275 |
| 2026-08-20 | $37.81 | $73.21 | 837,000 | $37.65 | 42,765 |
| 2026-08-19 | $37.84 | $73.26 | 886,900 | $38.42 | 43,998 |
| 2026-08-18 | $38.46 | $74.46 | 894,700 | $39.09 | 42,744 |
| 2026-08-17 | $38.89 | $75.30 | 903,500 | $39.32 | 62,185 |
| 2026-08-14 | $39.17 | $75.84 | 884,400 | $38.62 | 51,425 |
| 2026-08-13 | $38.84 | $75.20 | 688,200 | $38.87 | 70,309 |
| 2026-08-12 | $38.53 | $74.60 | 975,100 | $38.33 | 49,625 |
| 2026-08-11 | $38.02 | $73.61 | 930,600 | $37.83 | 63,919 |
| 2026-08-10 | $37.38 | $72.37 | 943,400 | $37.06 | 64,983 |
| 2026-08-07 | $37.53 | $72.66 | 878,900 | $37.22 | 64,659 |
| 2026-08-06 | $37.42 | $72.45 | 1,121,000 | $38.35 | 72,983 |
| 2026-08-05 | $38.07 | $73.71 | 1,095,800 | $38.42 | 62,754 |
| 2026-08-04 | $38.40 | $74.35 | 1,585,700 | $38.28 | 94,746 |
| 2026-08-03 | $38.57 | $73.77 | 1,119,500 | $37.80 | 107,339 |
| 2026-07-31 | $38.02 | $72.71 | 1,015,500 | $38.74 | 65,747 |
| 2026-07-30 | $38.46 | $73.56 | 1,103,300 | $38.02 | 71,340 |
| 2026-07-29 | $37.75 | $72.20 | 1,480,800 | $38.03 | 90,915 |
| 2026-07-28 | $38.09 | $72.85 | 2,118,000 | $38.00 | 139,238 |
| 2026-07-27 | $37.76 | $72.22 | 1,599,400 | $38.46 | 143,676 |
| 2026-07-24 | $38.12 | $72.91 | 1,996,800 | $37.90 | 176,904 |
| 2026-07-23 | $38.10 | $72.87 | 1,759,300 | $37.73 | 85,859 |
| 2026-07-22 | $38.39 | $73.42 | 821,500 | $38.73 | 38,038 |
| 2026-07-21 | $38.97 | $74.53 | 987,500 | $38.58 | 48,480 |
| 2026-07-20 | $38.55 | $73.73 | 918,300 | $39.11 | 72,362 |
| 2026-07-17 | $39.18 | $74.93 | 1,659,700 | — | — |
| 2026-07-16 | $40.22 | $76.92 | 1,910,100 | — | — |
| 2026-07-15 | $39.35 | $75.26 | 1,660,500 | — | — |
| 2026-07-14 | $38.94 | $74.47 | 897,800 | — | — |
| 2026-07-13 | $38.83 | $74.26 | 887,800 | — | — |
| 2026-07-10 | $38.85 | $74.30 | 629,600 | — | — |
| 2026-07-09 | $38.91 | $74.42 | 755,000 | — | — |
| 2026-07-08 | $38.25 | $73.15 | 1,220,000 | — | — |
| 2026-07-07 | $39.16 | $74.89 | 848,600 | — | — |
| 2026-07-06 | $39.38 | $75.32 | 797,900 | — | — |
| 2026-07-02 | $39.15 | $74.88 | 911,400 | — | — |
| 2026-07-01 | $39.26 | $75.09 | 1,280,400 | — | — |
| 2026-06-30 | $38.56 | $73.75 | 1,240,100 | — | — |
| 2026-06-29 | $38.59 | $73.80 | 979,800 | — | — |
| 2026-06-26 | $38.63 | $73.88 | 2,415,000 | — | — |
| 2026-06-25 | $38.44 | $73.52 | 671,000 | — | — |
| 2026-06-24 | $37.88 | $72.45 | 888,600 | — | — |
| 2026-06-23 | $37.33 | $71.40 | 771,800 | — | — |
| 2026-06-22 | $36.71 | $70.21 | 888,600 | — | — |
| 2026-06-18 | $36.43 | $69.67 | 2,426,800 | — | — |
| 2026-06-17 | $35.64 | $68.16 | 1,572,100 | — | — |
| 2026-06-16 | $36.52 | $69.85 | 753,500 | — | — |
| 2026-06-15 | $36.43 | $69.67 | 802,300 | — | — |
| 2026-06-12 | $37.11 | $70.97 | 646,100 | — | — |
| 2026-06-11 | $36.56 | $69.92 | 891,900 | — | — |
| 2026-06-10 | $36.22 | $69.27 | 796,600 | — | — |
| 2026-06-09 | $36.10 | $69.04 | 829,700 | — | — |
| 2026-06-08 | $35.57 | $68.03 | 713,800 | — | — |
| 2026-06-05 | $35.57 | $68.03 | 1,089,000 | — | — |
| 2026-06-04 | $35.72 | $68.32 | 853,300 | — | — |
| 2026-06-03 | $34.32 | $65.64 | 1,115,100 | — | — |
| 2026-06-02 | $35.22 | $67.36 | 691,700 | — | — |
| 2026-06-01 | $34.73 | $66.42 | 932,400 | — | — |
| 2026-05-29 | $35.60 | $68.09 | 1,310,800 | — | — |
| 2026-05-28 | $35.60 | $68.09 | 957,600 | — | — |
| 2026-05-27 | $35.66 | $68.20 | 1,109,200 | — | — |
| 2026-05-26 | $36.13 | $69.10 | 900,100 | — | — |
| 2026-05-22 | $35.49 | $67.88 | 1,251,700 | — | — |
| 2026-05-21 | $35.20 | $67.32 | 815,100 | — | — |
| 2026-05-20 | $35.18 | $67.28 | 1,164,000 | — | — |
| 2026-05-19 | $34.36 | $65.71 | 970,100 | — | — |
| 2026-05-18 | $34.38 | $65.75 | 1,289,500 | — | — |
| 2026-05-15 | $34.08 | $65.18 | 1,360,700 | — | — |
| 2026-05-14 | $34.34 | $65.68 | 863,500 | — | — |
| 2026-05-13 | $34.11 | $65.24 | 1,709,600 | — | — |
| 2026-05-12 | $34.59 | $66.15 | 1,702,000 | — | — |
| 2026-05-11 | $35.10 | $67.13 | 1,724,700 | — | — |
| 2026-05-08 | $36.42 | $68.76 | 1,559,800 | — | — |
| 2026-05-07 | $36.25 | $68.43 | 1,480,200 | — | — |
| 2026-05-06 | $36.39 | $68.70 | 1,219,700 | — | — |
| 2026-05-05 | $35.90 | $67.77 | 1,098,800 | — | — |
| 2026-05-04 | $34.99 | $66.06 | 1,107,400 | — | — |
| 2026-05-01 | $35.45 | $66.92 | 1,385,000 | — | — |
| 2026-04-30 | $35.49 | $67.00 | 2,670,900 | — | — |
| 2026-04-29 | $34.43 | $65.00 | 1,880,200 | — | — |
| 2026-04-28 | $35.68 | $67.36 | 1,332,300 | — | — |
| 2026-04-27 | $35.33 | $66.70 | 1,767,300 | — | — |
| 2026-04-24 | $34.85 | $65.79 | 1,279,000 | — | — |
| 2026-04-23 | $34.86 | $65.81 | 1,008,200 | — | — |
| 2026-04-22 | $34.48 | $65.09 | 998,100 | — | — |
| 2026-04-21 | $34.23 | $64.62 | 869,200 | — | — |
| 2026-04-20 | $34.46 | $65.06 | 789,500 | — | — |
| 2026-04-17 | $34.62 | $65.36 | 1,429,600 | — | — |
| 2026-04-16 | $33.77 | $63.75 | 916,700 | — | — |
| 2026-04-15 | $34.07 | $64.32 | 860,900 | — | — |
| 2026-04-14 | $34.25 | $64.66 | 802,000 | — | — |
| 2026-04-13 | $34.44 | $65.02 | 868,300 | — | — |
| 2026-04-10 | $34.03 | $64.24 | 1,192,500 | — | — |
| 2026-04-09 | $34.27 | $64.70 | 2,185,100 | — | — |
| 2026-04-08 | $34.04 | $64.26 | 1,603,800 | — | — |
| 2026-04-07 | $33.22 | $62.71 | 2,039,000 | — | — |
| 2026-04-06 | $33.85 | $63.90 | 949,300 | — | — |
| 2026-04-02 | $33.48 | $63.21 | 1,206,800 | — | — |
| 2026-04-01 | $33.55 | $63.34 | 1,060,100 | — | — |
| 2026-03-31 | $33.40 | $63.05 | 1,762,400 | — | — |
| 2026-03-30 | $32.82 | $61.96 | 783,000 | — | — |
| 2026-03-27 | $32.81 | $61.94 | 1,155,200 | — | — |
| 2026-03-26 | $33.50 | $63.24 | 1,110,300 | — | — |
| 2026-03-25 | $33.63 | $63.49 | 733,200 | — | — |
| 2026-03-24 | $33.27 | $62.81 | 743,800 | — | — |
| 2026-03-23 | $33.16 | $62.60 | 1,175,600 | — | — |
| 2026-03-20 | $32.48 | $61.32 | 3,944,700 | — | — |
| 2026-03-19 | $32.28 | $60.94 | 1,801,100 | — | — |
| 2026-03-18 | $32.03 | $60.47 | 1,611,600 | — | — |
| 2026-03-17 | $33.10 | $62.49 | 723,100 | — | — |
| 2026-03-16 | $33.22 | $62.71 | 559,600 | — | — |
| 2026-03-13 | $33.13 | $62.54 | 1,049,500 | — | — |
| 2026-03-12 | $33.23 | $62.73 | 1,112,300 | — | — |
| 2026-03-11 | $33.76 | $63.73 | 809,700 | — | — |
| 2026-03-10 | $34.02 | $64.22 | 1,390,900 | — | — |
| 2026-03-09 | $34.02 | $64.22 | 1,734,500 | — | — |
| 2026-03-06 | $34.19 | $64.55 | 915,100 | — | — |
| 2026-03-05 | $35.00 | $66.07 | 1,215,600 | — | — |
| 2026-03-04 | $35.16 | $66.38 | 883,100 | — | — |
| 2026-03-03 | $34.73 | $65.57 | 920,800 | — | — |
| 2026-03-02 | $35.18 | $66.41 | 1,770,400 | — | — |
| 2026-02-27 | $34.61 | $65.34 | 1,413,400 | — | — |
| 2026-02-26 | $36.79 | $69.45 | 792,700 | — | — |
| 2026-02-25 | $36.34 | $68.60 | 704,000 | — | — |
| 2026-02-24 | $35.56 | $67.13 | 947,700 | — | — |
| 2026-02-23 | $35.77 | $67.53 | 976,900 | — | — |
| 2026-02-20 | $37.44 | $70.68 | 785,600 | — | — |
| 2026-02-19 | $37.14 | $70.11 | 828,900 | — | — |
| 2026-02-18 | $37.26 | $70.34 | 815,100 | — | — |
| 2026-02-17 | $37.97 | $71.68 | 858,200 | — | — |
| 2026-02-13 | $37.66 | $71.10 | 674,800 | — | — |
| 2026-02-12 | $37.34 | $70.49 | 1,034,800 | — | — |
| 2026-02-11 | $37.93 | $71.61 | 964,400 | — | — |
| 2026-02-10 | $38.14 | $72.00 | 738,200 | — | — |
| 2026-02-09 | $39.00 | $72.74 | 981,600 | — | — |
| 2026-02-06 | $38.82 | $72.40 | 1,200,100 | — | — |
| 2026-02-05 | $38.00 | $70.87 | 1,444,200 | — | — |
| 2026-02-04 | $38.14 | $71.14 | 914,600 | — | — |
| 2026-02-03 | $37.60 | $70.13 | 1,392,100 | — | — |
| 2026-02-02 | $36.81 | $68.65 | 1,953,400 | — | — |
| 2026-01-30 | $35.47 | $66.16 | 2,108,800 | — | — |
| 2026-01-29 | $36.14 | $67.40 | 2,030,500 | — | — |
| 2026-01-28 | $36.66 | $68.37 | 759,600 | — | — |
| 2026-01-27 | $36.86 | $68.75 | 459,600 | — | — |
| 2026-01-26 | $36.72 | $68.49 | 571,200 | — | — |
| 2026-01-23 | $36.66 | $68.37 | 677,000 | — | — |
| 2026-01-22 | $38.22 | $71.28 | 1,108,800 | — | — |
| 2026-01-21 | $38.05 | $70.97 | 1,760,200 | — | — |
| 2026-01-20 | $36.11 | $67.35 | 914,800 | — | — |
| 2026-01-16 | $36.85 | $68.73 | 1,325,400 | — | — |
| 2026-01-15 | $37.27 | $69.51 | 1,630,800 | — | — |
| 2026-01-14 | $36.53 | $68.13 | 1,687,300 | — | — |
| 2026-01-13 | $36.47 | $68.02 | 757,800 | — | — |
| 2026-01-12 | $36.75 | $68.54 | 752,900 | — | — |
| 2026-01-09 | $37.21 | $69.40 | 629,200 | — | — |
| 2026-01-08 | $37.52 | $69.98 | 990,800 | — | — |
| 2026-01-07 | $36.88 | $68.79 | 939,200 | — | — |
| 2026-01-06 | $37.09 | $69.18 | 1,063,400 | — | — |
| 2026-01-05 | $36.05 | $67.24 | 1,126,100 | — | — |
| 2026-01-02 | $35.30 | $65.84 | 1,236,700 | — | — |