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
- 2008-08-15 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 | — | — | — | $46.44 | 8,656 |
| 2026-09-03 | — | — | — | $45.40 | 11,941 |
| 2026-09-02 | — | — | — | $44.58 | 11,541 |
| 2026-09-01 | — | — | — | $44.68 | 10,745 |
| 2026-08-31 | — | — | — | $44.38 | 12,098 |
| 2026-08-28 | — | — | — | $44.86 | 9,387 |
| 2026-08-27 | $44.99 | $82.98 | 387,400 | $44.50 | 16,575 |
| 2026-08-26 | $44.20 | $81.52 | 394,300 | $44.75 | 22,381 |
| 2026-08-25 | $45.30 | $83.55 | 289,200 | $44.62 | 14,374 |
| 2026-08-24 | $44.64 | $82.34 | 334,600 | $44.04 | 15,727 |
| 2026-08-21 | $43.83 | $80.84 | 339,400 | $43.07 | 12,041 |
| 2026-08-20 | $43.38 | $78.86 | 297,100 | $43.42 | 14,004 |
| 2026-08-19 | $43.48 | $79.04 | 240,300 | $43.54 | 8,051 |
| 2026-08-18 | $43.22 | $78.57 | 300,700 | $43.42 | 14,950 |
| 2026-08-17 | $43.38 | $78.86 | 343,900 | $42.43 | 16,037 |
| 2026-08-14 | $42.17 | $76.66 | 317,000 | $41.83 | 21,737 |
| 2026-08-13 | $41.48 | $75.40 | 638,300 | $41.58 | 30,446 |
| 2026-08-12 | $41.24 | $74.97 | 331,200 | $41.00 | 11,211 |
| 2026-08-11 | $40.78 | $74.13 | 696,700 | $41.75 | 21,763 |
| 2026-08-10 | $41.88 | $76.13 | 386,500 | $42.07 | 18,183 |
| 2026-08-07 | $42.44 | $77.15 | 502,800 | $42.80 | 19,327 |
| 2026-08-06 | $42.80 | $77.80 | 629,400 | $43.26 | 23,508 |
| 2026-08-05 | $42.69 | $77.60 | 410,200 | $42.28 | 12,498 |
| 2026-08-04 | $43.45 | $78.99 | 416,100 | $44.04 | 25,162 |
| 2026-08-03 | $44.04 | $80.06 | 283,300 | $44.16 | 5,939 |
| 2026-07-31 | $44.34 | $80.60 | 241,600 | $44.64 | 9,478 |
| 2026-07-30 | $44.47 | $80.84 | 263,200 | $43.89 | 17,017 |
| 2026-07-29 | $43.34 | $78.79 | 205,600 | $43.52 | 6,574 |
| 2026-07-28 | $43.60 | $79.26 | 294,700 | $43.37 | 14,576 |
| 2026-07-27 | $43.14 | $78.42 | 293,200 | $43.48 | 14,772 |
| 2026-07-24 | $43.61 | $79.28 | 332,000 | $43.24 | 9,479 |
| 2026-07-23 | $43.02 | $78.20 | 293,700 | $42.18 | 11,545 |
| 2026-07-22 | $42.06 | $76.46 | 266,900 | $42.30 | 11,619 |
| 2026-07-21 | $42.05 | $76.44 | 300,200 | $41.32 | 9,179 |
| 2026-07-20 | $41.10 | $74.71 | 256,500 | $40.57 | 13,399 |
| 2026-07-17 | $40.16 | $73.01 | 368,900 | — | — |
| 2026-07-16 | $41.63 | $75.68 | 313,800 | — | — |
| 2026-07-15 | $41.14 | $74.79 | 240,000 | — | — |
| 2026-07-14 | $41.24 | $74.97 | 307,400 | — | — |
| 2026-07-13 | $40.81 | $74.19 | 228,900 | — | — |
| 2026-07-10 | $40.06 | $72.82 | 243,300 | — | — |
| 2026-07-09 | $39.44 | $71.70 | 441,100 | — | — |
| 2026-07-08 | $39.84 | $72.42 | 251,900 | — | — |
| 2026-07-07 | $38.96 | $70.82 | 181,900 | — | — |
| 2026-07-06 | $38.99 | $70.88 | 268,100 | — | — |
| 2026-07-02 | $38.11 | $69.28 | 201,400 | — | — |
| 2026-07-01 | $37.78 | $68.68 | 201,100 | — | — |
| 2026-06-30 | $37.60 | $68.35 | 300,600 | — | — |
| 2026-06-29 | $37.74 | $68.61 | 249,500 | — | — |
| 2026-06-26 | $37.79 | $68.70 | 312,400 | — | — |
| 2026-06-25 | $38.09 | $69.24 | 235,900 | — | — |
| 2026-06-24 | $38.69 | $70.33 | 283,800 | — | — |
| 2026-06-23 | $39.04 | $70.97 | 285,600 | — | — |
| 2026-06-22 | $38.32 | $69.66 | 403,400 | — | — |
| 2026-06-18 | $37.89 | $68.88 | 369,500 | — | — |
| 2026-06-17 | $37.98 | $69.04 | 252,000 | — | — |
| 2026-06-16 | $38.78 | $70.50 | 299,700 | — | — |
| 2026-06-15 | $39.34 | $71.51 | 346,200 | — | — |
| 2026-06-12 | $40.07 | $72.84 | 256,300 | — | — |
| 2026-06-11 | $38.68 | $70.31 | 174,000 | — | — |
| 2026-06-10 | $38.13 | $69.32 | 261,400 | — | — |
| 2026-06-09 | $38.56 | $70.10 | 267,200 | — | — |
| 2026-06-08 | $37.84 | $68.79 | 303,700 | — | — |
| 2026-06-05 | $38.13 | $69.32 | 336,900 | — | — |
| 2026-06-04 | $37.92 | $68.93 | 296,700 | — | — |
| 2026-06-03 | $37.53 | $68.22 | 378,700 | — | — |
| 2026-06-02 | $37.57 | $68.30 | 328,400 | — | — |
| 2026-06-01 | $37.93 | $68.95 | 451,600 | — | — |
| 2026-05-29 | $36.43 | $66.22 | 350,800 | — | — |
| 2026-05-28 | $36.46 | $66.28 | 575,800 | — | — |
| 2026-05-27 | $36.74 | $66.79 | 579,700 | — | — |
| 2026-05-26 | $37.54 | $68.24 | 599,300 | — | — |
| 2026-05-22 | $38.02 | $69.12 | 877,500 | — | — |
| 2026-05-21 | $40.94 | $73.29 | 339,200 | — | — |
| 2026-05-20 | $41.44 | $74.18 | 330,500 | — | — |
| 2026-05-19 | $40.29 | $72.12 | 260,600 | — | — |
| 2026-05-18 | $41.31 | $73.95 | 515,200 | — | — |
| 2026-05-15 | $40.86 | $73.14 | 285,900 | — | — |
| 2026-05-14 | $41.38 | $74.07 | 250,800 | — | — |
| 2026-05-13 | $41.25 | $73.84 | 292,400 | — | — |
| 2026-05-12 | $41.79 | $74.81 | 355,900 | — | — |
| 2026-05-11 | $41.78 | $74.79 | 279,100 | — | — |
| 2026-05-08 | $42.29 | $75.70 | 278,800 | — | — |
| 2026-05-07 | $41.53 | $74.34 | 400,200 | — | — |
| 2026-05-06 | $41.61 | $74.49 | 444,600 | — | — |
| 2026-05-05 | $41.50 | $74.29 | 523,800 | — | — |
| 2026-05-04 | $39.75 | $71.16 | 243,700 | — | — |
| 2026-05-01 | $40.57 | $72.62 | 242,300 | — | — |
| 2026-04-30 | $40.40 | $72.32 | 250,400 | — | — |
| 2026-04-29 | $39.43 | $70.58 | 187,600 | — | — |
| 2026-04-28 | $39.66 | $71.00 | 283,100 | — | — |
| 2026-04-27 | $39.15 | $70.08 | 407,500 | — | — |
| 2026-04-24 | $38.54 | $68.99 | 216,900 | — | — |
| 2026-04-23 | $37.65 | $67.40 | 152,600 | — | — |
| 2026-04-22 | $38.22 | $68.42 | 353,000 | — | — |
| 2026-04-21 | $37.35 | $66.86 | 218,300 | — | — |
| 2026-04-20 | $38.54 | $68.99 | 198,000 | — | — |
| 2026-04-17 | $38.95 | $69.72 | 323,600 | — | — |
| 2026-04-16 | $39.22 | $70.21 | 283,400 | — | — |
| 2026-04-15 | $38.91 | $69.65 | 176,300 | — | — |
| 2026-04-14 | $38.80 | $69.46 | 217,300 | — | — |
| 2026-04-13 | $38.95 | $69.72 | 251,300 | — | — |
| 2026-04-10 | $38.32 | $68.60 | 175,600 | — | — |
| 2026-04-09 | $38.27 | $68.51 | 266,200 | — | — |
| 2026-04-08 | $38.91 | $69.65 | 185,100 | — | — |
| 2026-04-07 | $37.90 | $67.85 | 184,300 | — | — |
| 2026-04-06 | $38.93 | $69.69 | 299,900 | — | — |
| 2026-04-02 | $38.41 | $68.76 | 187,500 | — | — |
| 2026-04-01 | $37.64 | $67.38 | 280,800 | — | — |
| 2026-03-31 | $37.23 | $66.65 | 344,300 | — | — |
| 2026-03-30 | $35.96 | $64.37 | 378,900 | — | — |
| 2026-03-27 | $36.65 | $65.61 | 372,300 | — | — |
| 2026-03-26 | $38.09 | $68.19 | 303,500 | — | — |
| 2026-03-25 | $38.49 | $68.90 | 290,000 | — | — |
| 2026-03-24 | $39.45 | $70.62 | 381,200 | — | — |
| 2026-03-23 | $38.23 | $68.44 | 367,600 | — | — |
| 2026-03-20 | $37.80 | $67.67 | 1,093,700 | — | — |
| 2026-03-19 | $38.72 | $69.31 | 364,700 | — | — |
| 2026-03-18 | $38.37 | $68.69 | 376,700 | — | — |
| 2026-03-17 | $38.14 | $68.27 | 399,000 | — | — |
| 2026-03-16 | $37.82 | $67.70 | 463,100 | — | — |
| 2026-03-13 | $37.17 | $66.54 | 359,400 | — | — |
| 2026-03-12 | $37.42 | $66.99 | 371,700 | — | — |
| 2026-03-11 | $38.67 | $69.22 | 314,900 | — | — |
| 2026-03-10 | $39.63 | $70.94 | 454,900 | — | — |
| 2026-03-09 | $39.15 | $70.08 | 669,100 | — | — |
| 2026-03-06 | $38.81 | $69.47 | 639,600 | — | — |
| 2026-03-05 | $38.52 | $68.96 | 918,900 | — | — |
| 2026-03-04 | $40.22 | $72.00 | 543,600 | — | — |
| 2026-03-03 | $40.15 | $71.87 | 420,600 | — | — |
| 2026-03-02 | $41.10 | $73.57 | 603,900 | — | — |
| 2026-02-27 | $41.08 | $73.54 | 496,200 | — | — |
| 2026-02-26 | $40.41 | $72.34 | 403,500 | — | — |
| 2026-02-25 | $39.89 | $71.41 | 448,500 | — | — |
| 2026-02-24 | $39.18 | $70.14 | 485,100 | — | — |
| 2026-02-23 | $39.48 | $69.55 | 418,600 | — | — |
| 2026-02-20 | $40.26 | $70.93 | 379,700 | — | — |
| 2026-02-19 | $39.23 | $69.11 | 273,600 | — | — |
| 2026-02-18 | $39.02 | $68.74 | 267,600 | — | — |
| 2026-02-17 | $38.85 | $68.44 | 368,600 | — | — |
| 2026-02-13 | $38.15 | $67.21 | 261,600 | — | — |
| 2026-02-12 | $37.19 | $65.52 | 299,600 | — | — |
| 2026-02-11 | $37.79 | $66.58 | 243,500 | — | — |
| 2026-02-10 | $37.24 | $65.61 | 222,900 | — | — |
| 2026-02-09 | $37.30 | $65.71 | 353,500 | — | — |
| 2026-02-06 | $36.66 | $64.59 | 281,500 | — | — |
| 2026-02-05 | $35.56 | $62.65 | 305,300 | — | — |
| 2026-02-04 | $36.00 | $63.42 | 414,200 | — | — |
| 2026-02-03 | $37.39 | $65.87 | 325,200 | — | — |
| 2026-02-02 | $37.99 | $66.93 | 273,900 | — | — |
| 2026-01-30 | $37.54 | $66.14 | 235,000 | — | — |
| 2026-01-29 | $37.57 | $66.19 | 327,900 | — | — |
| 2026-01-28 | $37.51 | $66.08 | 398,200 | — | — |
| 2026-01-27 | $37.20 | $65.54 | 430,400 | — | — |
| 2026-01-26 | $36.50 | $64.30 | 270,700 | — | — |
| 2026-01-23 | $36.09 | $63.58 | 234,100 | — | — |
| 2026-01-22 | $36.29 | $63.93 | 299,100 | — | — |
| 2026-01-21 | $36.29 | $63.93 | 552,600 | — | — |
| 2026-01-20 | $35.27 | $62.14 | 314,200 | — | — |
| 2026-01-16 | $35.24 | $62.08 | 379,500 | — | — |
| 2026-01-15 | $36.11 | $63.62 | 296,900 | — | — |
| 2026-01-14 | $36.42 | $64.16 | 246,500 | — | — |
| 2026-01-13 | $35.67 | $62.84 | 258,100 | — | — |
| 2026-01-12 | $36.23 | $63.83 | 438,800 | — | — |
| 2026-01-09 | $35.70 | $62.90 | 353,000 | — | — |
| 2026-01-08 | $35.98 | $63.39 | 264,900 | — | — |
| 2026-01-07 | $36.32 | $63.99 | 375,900 | — | — |
| 2026-01-06 | $35.43 | $62.42 | 275,300 | — | — |
| 2026-01-05 | $34.56 | $60.89 | 392,000 | — | — |
| 2026-01-02 | $34.92 | $61.52 | 440,700 | — | — |