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
- 2008-04-22 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 | — | — | — | $39.74 | 5,730 |
| 2026-09-03 | — | — | — | $41.93 | 9,537 |
| 2026-09-02 | — | — | — | $40.18 | 8,953 |
| 2026-09-01 | — | — | — | $38.67 | 9,917 |
| 2026-08-31 | — | — | — | $38.89 | 4,598 |
| 2026-08-28 | — | — | — | $38.43 | 3,397 |
| 2026-08-27 | $37.68 | $38.97 | 160,700 | $37.06 | 4,599 |
| 2026-08-26 | $37.38 | $38.66 | 150,100 | $37.50 | 3,878 |
| 2026-08-25 | $37.81 | $39.11 | 161,100 | $37.29 | 3,521 |
| 2026-08-24 | $37.89 | $39.19 | 309,800 | $38.79 | 12,300 |
| 2026-08-21 | $38.98 | $40.32 | 320,500 | $39.23 | 23,630 |
| 2026-08-20 | $38.28 | $39.59 | 341,900 | $37.49 | 13,811 |
| 2026-08-19 | $36.99 | $38.26 | 290,200 | $37.21 | 14,453 |
| 2026-08-18 | $36.41 | $37.66 | 124,500 | $36.98 | 2,962 |
| 2026-08-17 | $36.60 | $37.86 | 125,400 | $36.66 | 6,701 |
| 2026-08-14 | $36.62 | $37.88 | 173,800 | $36.14 | 6,153 |
| 2026-08-13 | $35.98 | $37.21 | 124,400 | $36.36 | 6,438 |
| 2026-08-12 | $36.44 | $37.69 | 168,900 | $36.81 | 4,312 |
| 2026-08-11 | $36.88 | $38.15 | 158,000 | $37.39 | 4,333 |
| 2026-08-10 | $37.75 | $39.05 | 272,000 | $35.32 | 6,331 |
| 2026-08-07 | $34.85 | $36.05 | 221,300 | $34.49 | 5,838 |
| 2026-08-06 | $34.92 | $36.12 | 183,800 | $33.28 | 5,377 |
| 2026-08-05 | $33.75 | $34.91 | 263,400 | $35.26 | 5,768 |
| 2026-08-04 | $33.96 | $35.13 | 232,700 | $33.17 | 6,121 |
| 2026-08-03 | $33.29 | $34.43 | 198,400 | $33.74 | 7,700 |
| 2026-07-31 | $33.96 | $35.13 | 140,600 | $35.32 | 4,351 |
| 2026-07-30 | $35.32 | $36.53 | 119,100 | $35.54 | 1,856 |
| 2026-07-29 | $35.46 | $36.68 | 191,100 | $35.61 | 8,087 |
| 2026-07-28 | $35.28 | $36.49 | 231,300 | $34.97 | 7,959 |
| 2026-07-27 | $34.29 | $35.47 | 186,400 | $34.15 | 11,744 |
| 2026-07-24 | $34.22 | $35.39 | 142,800 | $34.49 | 7,657 |
| 2026-07-23 | $34.45 | $35.63 | 153,400 | $35.52 | 9,145 |
| 2026-07-22 | $34.82 | $36.01 | 131,300 | $35.40 | 8,056 |
| 2026-07-21 | $34.34 | $35.52 | 141,500 | $34.47 | 7,041 |
| 2026-07-20 | $33.96 | $35.13 | 101,800 | $33.91 | 4,824 |
| 2026-07-17 | $34.20 | $35.37 | 127,200 | — | — |
| 2026-07-16 | $34.21 | $35.38 | 114,700 | — | — |
| 2026-07-15 | $34.87 | $36.07 | 153,800 | — | — |
| 2026-07-14 | $35.71 | $36.94 | 180,700 | — | — |
| 2026-07-13 | $35.63 | $36.85 | 272,800 | — | — |
| 2026-07-10 | $34.80 | $35.99 | 144,900 | — | — |
| 2026-07-09 | $34.21 | $35.38 | 104,900 | — | — |
| 2026-07-08 | $34.80 | $35.99 | 216,300 | — | — |
| 2026-07-07 | $35.07 | $36.27 | 202,000 | — | — |
| 2026-07-06 | $34.17 | $35.34 | 118,200 | — | — |
| 2026-07-02 | $33.58 | $34.73 | 128,200 | — | — |
| 2026-07-01 | $33.51 | $34.66 | 428,800 | — | — |
| 2026-06-30 | $32.78 | $33.90 | 508,800 | — | — |
| 2026-06-29 | $33.42 | $34.57 | 426,200 | — | — |
| 2026-06-26 | $34.59 | $35.78 | 394,000 | — | — |
| 2026-06-25 | $33.93 | $35.09 | 134,200 | — | — |
| 2026-06-24 | $33.47 | $34.62 | 261,000 | — | — |
| 2026-06-23 | $33.22 | $34.36 | 190,700 | — | — |
| 2026-06-22 | $34.38 | $35.56 | 276,800 | — | — |
| 2026-06-18 | $34.49 | $35.67 | 220,900 | — | — |
| 2026-06-17 | $35.04 | $36.24 | 186,700 | — | — |
| 2026-06-16 | $34.19 | $35.36 | 373,900 | — | — |
| 2026-06-15 | $35.86 | $37.09 | 192,700 | — | — |
| 2026-06-12 | $36.15 | $37.39 | 190,300 | — | — |
| 2026-06-11 | $34.36 | $35.54 | 146,000 | — | — |
| 2026-06-10 | $33.80 | $34.96 | 179,900 | — | — |
| 2026-06-09 | $34.60 | $35.79 | 306,900 | — | — |
| 2026-06-08 | $34.67 | $35.86 | 196,700 | — | — |
| 2026-06-05 | $34.96 | $36.16 | 237,900 | — | — |
| 2026-06-04 | $37.18 | $38.46 | 233,200 | — | — |
| 2026-06-03 | $36.41 | $37.66 | 358,400 | — | — |
| 2026-06-02 | $38.07 | $39.38 | 154,300 | — | — |
| 2026-06-01 | $38.19 | $39.50 | 334,900 | — | — |
| 2026-05-29 | $39.07 | $40.41 | 167,600 | — | — |
| 2026-05-28 | $39.43 | $40.78 | 135,600 | — | — |
| 2026-05-27 | $38.76 | $40.09 | 129,700 | — | — |
| 2026-05-26 | $39.80 | $41.17 | 153,400 | — | — |
| 2026-05-22 | $39.51 | $40.87 | 138,800 | — | — |
| 2026-05-21 | $40.34 | $41.72 | 128,400 | — | — |
| 2026-05-20 | $40.30 | $41.68 | 186,300 | — | — |
| 2026-05-19 | $41.31 | $42.73 | 175,200 | — | — |
| 2026-05-18 | $41.19 | $42.60 | 187,200 | — | — |
| 2026-05-15 | $41.85 | $43.29 | 223,700 | — | — |
| 2026-05-14 | $42.63 | $44.09 | 254,900 | — | — |
| 2026-05-13 | $45.40 | $46.96 | 319,500 | — | — |
| 2026-05-12 | $46.68 | $48.28 | 466,700 | — | — |
| 2026-05-11 | $43.75 | $45.25 | 394,500 | — | — |
| 2026-05-08 | $37.81 | $39.11 | 193,300 | — | — |
| 2026-05-07 | $38.61 | $39.93 | 371,700 | — | — |
| 2026-05-06 | $37.67 | $38.96 | 232,500 | — | — |
| 2026-05-05 | $40.11 | $41.49 | 175,000 | — | — |
| 2026-05-04 | $39.34 | $40.69 | 182,500 | — | — |
| 2026-05-01 | $39.72 | $41.08 | 191,300 | — | — |
| 2026-04-30 | $39.57 | $40.93 | 285,800 | — | — |
| 2026-04-29 | $38.51 | $39.83 | 303,300 | — | — |
| 2026-04-28 | $37.53 | $38.82 | 127,500 | — | — |
| 2026-04-27 | $37.93 | $39.23 | 161,000 | — | — |
| 2026-04-24 | $36.91 | $38.18 | 122,600 | — | — |
| 2026-04-23 | $37.41 | $38.69 | 182,600 | — | — |
| 2026-04-22 | $37.70 | $38.99 | 200,100 | — | — |
| 2026-04-21 | $36.98 | $38.25 | 280,000 | — | — |
| 2026-04-20 | $35.78 | $37.01 | 222,800 | — | — |
| 2026-04-17 | $35.19 | $36.40 | 496,100 | — | — |
| 2026-04-16 | $39.28 | $40.63 | 306,300 | — | — |
| 2026-04-15 | $37.47 | $38.76 | 204,100 | — | — |
| 2026-04-14 | $37.48 | $38.77 | 265,500 | — | — |
| 2026-04-13 | $37.96 | $39.26 | 261,300 | — | — |
| 2026-04-10 | $37.35 | $38.63 | 238,700 | — | — |
| 2026-04-09 | $37.54 | $38.83 | 379,700 | — | — |
| 2026-04-08 | $41.59 | $43.02 | 726,200 | — | — |
| 2026-04-07 | $41.35 | $42.77 | 360,100 | — | — |
| 2026-04-06 | $42.02 | $43.46 | 260,800 | — | — |
| 2026-04-02 | $43.80 | $45.30 | 402,400 | — | — |
| 2026-04-01 | $42.08 | $43.52 | 283,500 | — | — |
| 2026-03-31 | $42.77 | $44.24 | 418,200 | — | — |
| 2026-03-30 | $44.07 | $45.58 | 547,500 | — | — |
| 2026-03-27 | $46.52 | $48.12 | 736,900 | — | — |
| 2026-03-26 | $42.62 | $44.08 | 405,100 | — | — |
| 2026-03-25 | $44.45 | $45.98 | 620,900 | — | — |
| 2026-03-24 | $41.82 | $43.25 | 411,400 | — | — |
| 2026-03-23 | $38.67 | $40.00 | 394,700 | — | — |
| 2026-03-20 | $38.76 | $40.09 | 601,200 | — | — |
| 2026-03-19 | $38.41 | $39.73 | 501,000 | — | — |
| 2026-03-18 | $40.05 | $41.42 | 392,700 | — | — |
| 2026-03-17 | $41.94 | $43.38 | 392,400 | — | — |
| 2026-03-16 | $41.61 | $43.04 | 790,600 | — | — |
| 2026-03-13 | $45.26 | $46.81 | 763,700 | — | — |
| 2026-03-12 | $48.84 | $50.52 | 1,009,900 | — | — |
| 2026-03-11 | $44.15 | $45.66 | 513,100 | — | — |
| 2026-03-10 | $40.85 | $42.25 | 484,900 | — | — |
| 2026-03-09 | $42.17 | $43.62 | 795,100 | — | — |
| 2026-03-06 | $42.53 | $43.99 | 843,400 | — | — |
| 2026-03-05 | $39.87 | $41.24 | 635,500 | — | — |
| 2026-03-04 | $36.06 | $37.30 | 226,100 | — | — |
| 2026-03-03 | $35.98 | $37.21 | 291,800 | — | — |
| 2026-03-02 | $36.09 | $37.33 | 295,100 | — | — |
| 2026-02-27 | $36.97 | $38.24 | 348,800 | — | — |
| 2026-02-26 | $34.84 | $36.04 | 172,800 | — | — |
| 2026-02-25 | $34.00 | $35.17 | 112,200 | — | — |
| 2026-02-24 | $33.54 | $34.69 | 136,100 | — | — |
| 2026-02-23 | $32.61 | $33.73 | 123,600 | — | — |
| 2026-02-20 | $33.54 | $34.69 | 104,000 | — | — |
| 2026-02-19 | $33.54 | $34.69 | 184,600 | — | — |
| 2026-02-18 | $33.51 | $34.66 | 177,900 | — | — |
| 2026-02-17 | $33.07 | $34.20 | 116,600 | — | — |
| 2026-02-13 | $33.10 | $34.24 | 186,500 | — | — |
| 2026-02-12 | $32.08 | $33.18 | 232,800 | — | — |
| 2026-02-11 | $35.17 | $36.38 | 307,400 | — | — |
| 2026-02-10 | $34.11 | $35.28 | 114,600 | — | — |
| 2026-02-09 | $34.38 | $35.56 | 132,100 | — | — |
| 2026-02-06 | $32.88 | $34.01 | 137,600 | — | — |
| 2026-02-05 | $31.69 | $32.78 | 142,100 | — | — |
| 2026-02-04 | $34.46 | $35.64 | 145,600 | — | — |
| 2026-02-03 | $34.80 | $35.99 | 104,600 | — | — |
| 2026-02-02 | $32.75 | $33.87 | 96,400 | — | — |
| 2026-01-30 | $32.84 | $33.97 | 134,600 | — | — |
| 2026-01-29 | $33.65 | $34.80 | 92,100 | — | — |
| 2026-01-28 | $33.39 | $34.54 | 102,100 | — | — |
| 2026-01-27 | $33.98 | $35.15 | 149,200 | — | — |
| 2026-01-26 | $33.23 | $34.37 | 217,500 | — | — |
| 2026-01-23 | $35.00 | $36.20 | 305,100 | — | — |
| 2026-01-22 | $33.88 | $35.04 | 215,700 | — | — |
| 2026-01-21 | $34.00 | $35.17 | 790,400 | — | — |
| 2026-01-20 | $31.95 | $33.05 | 376,700 | — | — |
| 2026-01-16 | $33.26 | $34.40 | 210,800 | — | — |
| 2026-01-15 | $34.44 | $35.62 | 167,100 | — | — |
| 2026-01-14 | $34.02 | $35.19 | 180,500 | — | — |
| 2026-01-13 | $31.73 | $32.82 | 173,000 | — | — |
| 2026-01-12 | $31.39 | $32.47 | 223,200 | — | — |
| 2026-01-09 | $30.16 | $31.19 | 174,200 | — | — |
| 2026-01-08 | $29.33 | $30.34 | 184,400 | — | — |
| 2026-01-07 | $27.60 | $28.55 | 154,400 | — | — |
| 2026-01-06 | $28.51 | $29.49 | 108,200 | — | — |
| 2026-01-05 | $27.72 | $28.67 | 122,300 | — | — |
| 2026-01-02 | $28.22 | $29.19 | 87,000 | — | — |