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
- 2012-07-10 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 | — | — | — | $43.75 | 237 |
| 2026-09-03 | — | — | — | $43.78 | 641 |
| 2026-09-02 | — | — | — | $42.95 | 701 |
| 2026-09-01 | — | — | — | $42.68 | 424 |
| 2026-08-31 | — | — | — | $43.16 | 411 |
| 2026-08-28 | — | — | — | $42.40 | 766 |
| 2026-08-27 | $42.70 | $55.41 | 17,900 | $42.53 | 220 |
| 2026-08-26 | $42.35 | $54.95 | 31,300 | $42.87 | 868 |
| 2026-08-25 | $42.73 | $55.45 | 22,800 | $43.12 | 567 |
| 2026-08-24 | $42.94 | $55.72 | 24,900 | $42.81 | 1,381 |
| 2026-08-21 | $42.47 | $55.11 | 17,900 | $42.20 | 315 |
| 2026-08-20 | $42.60 | $55.28 | 13,100 | $43.15 | 446 |
| 2026-08-19 | $42.82 | $55.56 | 20,700 | $43.25 | 578 |
| 2026-08-18 | $43.21 | $56.07 | 11,000 | $42.94 | 216 |
| 2026-08-17 | $42.87 | $55.63 | 12,600 | $43.24 | 575 |
| 2026-08-14 | $43.48 | $56.42 | 12,500 | $43.68 | 236 |
| 2026-08-13 | $43.90 | $56.97 | 12,200 | $43.63 | 917 |
| 2026-08-12 | $43.79 | $56.82 | 21,700 | $43.03 | 1,430 |
| 2026-08-11 | $43.40 | $56.32 | 18,300 | $42.78 | 316 |
| 2026-08-10 | $42.61 | $55.29 | 32,000 | $42.80 | 892 |
| 2026-08-07 | $43.06 | $55.88 | 26,600 | $42.94 | 368 |
| 2026-08-06 | $43.27 | $55.77 | 15,900 | $43.23 | 362 |
| 2026-08-05 | $43.47 | $56.03 | 19,700 | $42.93 | 370 |
| 2026-08-04 | $42.99 | $55.41 | 27,500 | $42.27 | 448 |
| 2026-08-03 | $42.26 | $54.47 | 35,700 | $42.62 | 665 |
| 2026-07-31 | $42.91 | $55.31 | 15,900 | $43.11 | 738 |
| 2026-07-30 | $42.85 | $55.23 | 20,300 | $43.42 | 239 |
| 2026-07-29 | $43.96 | $56.66 | 18,100 | $43.50 | 563 |
| 2026-07-28 | $43.65 | $56.26 | 20,100 | $43.78 | 416 |
| 2026-07-27 | $43.48 | $56.04 | 22,900 | $43.29 | 1,037 |
| 2026-07-24 | $43.61 | $56.21 | 17,000 | $43.94 | 272 |
| 2026-07-23 | $43.56 | $56.15 | 28,100 | $42.57 | 435 |
| 2026-07-22 | $43.00 | $55.42 | 38,000 | $43.29 | 1,776 |
| 2026-07-21 | $44.04 | $56.76 | 36,500 | $43.45 | 1,679 |
| 2026-07-20 | $43.02 | $55.45 | 9,600 | $44.32 | 254 |
| 2026-07-17 | $44.03 | $56.75 | 15,500 | — | — |
| 2026-07-16 | $45.27 | $58.35 | 24,400 | — | — |
| 2026-07-15 | $43.47 | $56.03 | 18,700 | — | — |
| 2026-07-14 | $43.26 | $55.76 | 11,000 | — | — |
| 2026-07-13 | $42.92 | $55.32 | 15,600 | — | — |
| 2026-07-10 | $43.13 | $55.59 | 12,800 | — | — |
| 2026-07-09 | $42.71 | $55.05 | 5,100 | — | — |
| 2026-07-08 | $42.68 | $55.01 | 21,400 | — | — |
| 2026-07-07 | $42.88 | $55.27 | 12,100 | — | — |
| 2026-07-06 | $44.07 | $56.80 | 22,700 | — | — |
| 2026-07-02 | $43.92 | $56.61 | 24,400 | — | — |
| 2026-07-01 | $44.34 | $57.15 | 16,700 | — | — |
| 2026-06-30 | $43.40 | $55.94 | 13,100 | — | — |
| 2026-06-29 | $43.16 | $55.63 | 14,200 | — | — |
| 2026-06-26 | $43.22 | $55.71 | 129,600 | — | — |
| 2026-06-25 | $42.70 | $55.04 | 12,900 | — | — |
| 2026-06-24 | $43.01 | $55.44 | 18,900 | — | — |
| 2026-06-23 | $42.34 | $54.57 | 28,100 | — | — |
| 2026-06-22 | $41.80 | $53.88 | 17,500 | — | — |
| 2026-06-18 | $41.69 | $53.74 | 28,900 | — | — |
| 2026-06-17 | $41.18 | $53.08 | 17,600 | — | — |
| 2026-06-16 | $41.82 | $53.90 | 13,200 | — | — |
| 2026-06-15 | $41.35 | $53.30 | 12,300 | — | — |
| 2026-06-12 | $42.67 | $55.00 | 8,500 | — | — |
| 2026-06-11 | $42.40 | $54.65 | 12,800 | — | — |
| 2026-06-10 | $43.02 | $55.45 | 22,600 | — | — |
| 2026-06-09 | $41.75 | $53.81 | 16,900 | — | — |
| 2026-06-08 | $40.65 | $52.39 | 10,600 | — | — |
| 2026-06-05 | $40.89 | $52.70 | 22,000 | — | — |
| 2026-06-04 | $40.09 | $51.67 | 15,100 | — | — |
| 2026-06-03 | $39.08 | $50.37 | 18,600 | — | — |
| 2026-06-02 | $40.27 | $51.90 | 9,500 | — | — |
| 2026-06-01 | $40.72 | $52.48 | 11,900 | — | — |
| 2026-05-29 | $40.71 | $52.47 | 8,200 | — | — |
| 2026-05-28 | $41.56 | $53.57 | 10,000 | — | — |
| 2026-05-27 | $41.29 | $53.22 | 8,400 | — | — |
| 2026-05-26 | $40.65 | $52.39 | 8,300 | — | — |
| 2026-05-22 | $41.00 | $52.85 | 10,900 | — | — |
| 2026-05-21 | $41.21 | $53.12 | 13,200 | — | — |
| 2026-05-20 | $40.23 | $51.85 | 12,300 | — | — |
| 2026-05-19 | $39.70 | $51.17 | 8,400 | — | — |
| 2026-05-18 | $39.66 | $51.12 | 7,100 | — | — |
| 2026-05-15 | $39.60 | $51.04 | 11,800 | — | — |
| 2026-05-14 | $40.10 | $51.69 | 7,600 | — | — |
| 2026-05-13 | $40.03 | $51.60 | 10,500 | — | — |
| 2026-05-12 | $39.97 | $51.52 | 9,900 | — | — |
| 2026-05-11 | $39.96 | $51.51 | 9,900 | — | — |
| 2026-05-08 | $40.91 | $52.73 | 7,800 | — | — |
| 2026-05-07 | $41.31 | $53.25 | 13,500 | — | — |
| 2026-05-06 | $41.37 | $52.95 | 15,100 | — | — |
| 2026-05-05 | $40.65 | $52.03 | 6,100 | — | — |
| 2026-05-04 | $40.30 | $51.58 | 11,300 | — | — |
| 2026-05-01 | $40.79 | $52.21 | 10,800 | — | — |
| 2026-04-30 | $40.64 | $52.01 | 7,900 | — | — |
| 2026-04-29 | $41.51 | $53.13 | 8,700 | — | — |
| 2026-04-28 | $41.98 | $53.73 | 11,000 | — | — |
| 2026-04-27 | $41.14 | $52.65 | 39,400 | — | — |
| 2026-04-24 | $41.49 | $53.10 | 6,400 | — | — |
| 2026-04-23 | $41.00 | $52.48 | 82,200 | — | — |
| 2026-04-22 | $41.40 | $52.99 | 37,100 | — | — |
| 2026-04-21 | $41.55 | $53.18 | 13,600 | — | — |
| 2026-04-20 | $41.72 | $53.40 | 13,900 | — | — |
| 2026-04-17 | $40.88 | $52.32 | 8,000 | — | — |
| 2026-04-16 | $40.13 | $51.36 | 8,400 | — | — |
| 2026-04-15 | $40.09 | $51.31 | 7,700 | — | — |
| 2026-04-14 | $40.42 | $51.73 | 6,600 | — | — |
| 2026-04-13 | $40.83 | $52.26 | 12,600 | — | — |
| 2026-04-10 | $40.65 | $52.03 | 5,900 | — | — |
| 2026-04-09 | $41.48 | $53.09 | 16,700 | — | — |
| 2026-04-08 | $40.53 | $51.87 | 16,500 | — | — |
| 2026-04-07 | $39.40 | $50.43 | 12,100 | — | — |
| 2026-04-06 | $39.51 | $50.57 | 6,500 | — | — |
| 2026-04-02 | $39.38 | $50.40 | 9,100 | — | — |
| 2026-04-01 | $38.62 | $49.43 | 10,100 | — | — |
| 2026-03-31 | $38.59 | $49.39 | 11,800 | — | — |
| 2026-03-30 | $39.10 | $50.04 | 13,500 | — | — |
| 2026-03-27 | $38.13 | $48.80 | 12,300 | — | — |
| 2026-03-26 | $38.88 | $49.76 | 5,000 | — | — |
| 2026-03-25 | $39.15 | $50.11 | 10,000 | — | — |
| 2026-03-24 | $39.20 | $50.17 | 11,100 | — | — |
| 2026-03-23 | $39.88 | $51.04 | 15,800 | — | — |
| 2026-03-20 | $37.04 | $47.41 | 37,400 | — | — |
| 2026-03-19 | $37.70 | $48.25 | 10,200 | — | — |
| 2026-03-18 | $37.73 | $48.29 | 18,300 | — | — |
| 2026-03-17 | $38.30 | $49.02 | 15,500 | — | — |
| 2026-03-16 | $39.00 | $49.92 | 8,200 | — | — |
| 2026-03-13 | $38.29 | $49.01 | 13,000 | — | — |
| 2026-03-12 | $39.24 | $50.22 | 11,400 | — | — |
| 2026-03-11 | $38.67 | $49.49 | 8,800 | — | — |
| 2026-03-10 | $39.09 | $50.03 | 13,200 | — | — |
| 2026-03-09 | $39.45 | $50.49 | 15,400 | — | — |
| 2026-03-06 | $39.46 | $50.50 | 17,400 | — | — |
| 2026-03-05 | $39.80 | $50.94 | 10,400 | — | — |
| 2026-03-04 | $40.57 | $51.93 | 14,800 | — | — |
| 2026-03-03 | $40.12 | $51.35 | 10,600 | — | — |
| 2026-03-02 | $40.09 | $51.31 | 11,900 | — | — |
| 2026-02-27 | $39.51 | $50.57 | 19,900 | — | — |
| 2026-02-26 | $41.13 | $52.64 | 12,800 | — | — |
| 2026-02-25 | $41.26 | $52.81 | 5,200 | — | — |
| 2026-02-24 | $40.78 | $52.19 | 4,400 | — | — |
| 2026-02-23 | $40.79 | $52.21 | 16,200 | — | — |
| 2026-02-20 | $41.89 | $53.61 | 6,200 | — | — |
| 2026-02-19 | $41.97 | $53.72 | 7,600 | — | — |
| 2026-02-18 | $41.54 | $53.17 | 8,000 | — | — |
| 2026-02-17 | $41.68 | $53.35 | 8,300 | — | — |
| 2026-02-13 | $42.08 | $53.86 | 4,900 | — | — |
| 2026-02-12 | $42.05 | $53.82 | 9,100 | — | — |
| 2026-02-11 | $41.71 | $53.38 | 8,400 | — | — |
| 2026-02-10 | $41.57 | $53.20 | 12,200 | — | — |
| 2026-02-09 | $41.68 | $53.35 | 8,300 | — | — |
| 2026-02-06 | $42.28 | $54.11 | 11,100 | — | — |
| 2026-02-05 | $43.10 | $54.79 | 7,800 | — | — |
| 2026-02-04 | $42.47 | $53.99 | 7,100 | — | — |
| 2026-02-03 | $42.56 | $54.11 | 8,500 | — | — |
| 2026-02-02 | $42.73 | $54.32 | 14,800 | — | — |
| 2026-01-30 | $41.98 | $53.37 | 17,800 | — | — |
| 2026-01-29 | $41.19 | $52.36 | 10,500 | — | — |
| 2026-01-28 | $39.62 | $50.37 | 12,200 | — | — |
| 2026-01-27 | $40.48 | $51.46 | 6,100 | — | — |
| 2026-01-26 | $41.00 | $52.12 | 10,900 | — | — |
| 2026-01-23 | $41.55 | $52.82 | 6,900 | — | — |
| 2026-01-22 | $43.66 | $55.50 | 13,100 | — | — |
| 2026-01-21 | $43.43 | $55.21 | 15,500 | — | — |
| 2026-01-20 | $41.59 | $52.87 | 10,100 | — | — |
| 2026-01-16 | $42.00 | $53.39 | 8,800 | — | — |
| 2026-01-15 | $42.26 | $53.72 | 8,800 | — | — |
| 2026-01-14 | $41.61 | $52.90 | 6,900 | — | — |
| 2026-01-13 | $40.96 | $52.07 | 5,900 | — | — |
| 2026-01-12 | $41.47 | $52.72 | 5,300 | — | — |
| 2026-01-09 | $41.56 | $52.83 | 14,000 | — | — |
| 2026-01-08 | $41.84 | $53.19 | 5,000 | — | — |
| 2026-01-07 | $40.57 | $51.58 | 5,700 | — | — |
| 2026-01-06 | $40.83 | $51.91 | 14,500 | — | — |
| 2026-01-05 | $41.15 | $52.31 | 7,900 | — | — |
| 2026-01-02 | $40.85 | $51.93 | 5,600 | — | — |