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
- 2006-02-27 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 | — | — | — | $40.11 | 10,521 |
| 2026-09-03 | — | — | — | $39.68 | 11,587 |
| 2026-09-02 | — | — | — | $39.28 | 13,982 |
| 2026-09-01 | — | — | — | $41.72 | 16,201 |
| 2026-08-31 | — | — | — | $41.91 | 6,833 |
| 2026-08-28 | — | — | — | $41.74 | 12,146 |
| 2026-08-27 | $41.79 | $41.79 | 275,800 | $42.13 | 11,115 |
| 2026-08-26 | $41.89 | $41.89 | 170,500 | $43.17 | 4,963 |
| 2026-08-25 | $43.12 | $43.12 | 107,300 | $43.23 | 5,559 |
| 2026-08-24 | $43.23 | $43.23 | 123,000 | $43.31 | 5,859 |
| 2026-08-21 | $43.27 | $43.27 | 162,500 | $42.99 | 9,181 |
| 2026-08-20 | $42.75 | $42.75 | 113,400 | $43.34 | 4,774 |
| 2026-08-19 | $43.58 | $43.58 | 152,600 | $43.41 | 5,467 |
| 2026-08-18 | $43.26 | $43.26 | 263,600 | $42.60 | 11,735 |
| 2026-08-17 | $42.71 | $42.71 | 254,200 | $43.58 | 10,505 |
| 2026-08-14 | $43.47 | $43.47 | 106,200 | $43.21 | 3,544 |
| 2026-08-13 | $42.94 | $42.94 | 321,100 | $43.29 | 10,184 |
| 2026-08-12 | $43.11 | $43.11 | 226,500 | $41.26 | 7,831 |
| 2026-08-11 | $41.78 | $41.78 | 189,900 | $41.51 | 9,337 |
| 2026-08-10 | $40.91 | $40.91 | 359,400 | $42.28 | 14,027 |
| 2026-08-07 | $42.06 | $42.06 | 315,000 | $42.26 | 17,984 |
| 2026-08-06 | $42.01 | $42.01 | 545,300 | $40.00 | 21,408 |
| 2026-08-05 | $37.54 | $37.54 | 184,800 | $38.19 | 12,266 |
| 2026-08-04 | $38.24 | $38.24 | 288,300 | $39.41 | 20,360 |
| 2026-08-03 | $39.30 | $39.30 | 194,600 | $39.62 | 11,066 |
| 2026-07-31 | $38.98 | $38.98 | 163,900 | $38.44 | 8,639 |
| 2026-07-30 | $38.17 | $38.17 | 135,700 | $38.09 | 6,818 |
| 2026-07-29 | $38.45 | $38.45 | 195,600 | $39.10 | 7,877 |
| 2026-07-28 | $39.33 | $39.33 | 185,000 | $39.31 | 6,808 |
| 2026-07-27 | $38.96 | $38.96 | 112,000 | $38.13 | 6,056 |
| 2026-07-24 | $37.56 | $37.56 | 183,600 | $38.04 | 9,280 |
| 2026-07-23 | $37.47 | $37.47 | 165,700 | $37.92 | 6,193 |
| 2026-07-22 | $38.35 | $38.35 | 134,100 | $39.00 | 3,419 |
| 2026-07-21 | $38.83 | $38.83 | 170,700 | $38.53 | 9,803 |
| 2026-07-20 | $38.77 | $38.77 | 126,800 | $40.03 | 4,187 |
| 2026-07-17 | $39.52 | $39.52 | 369,300 | — | — |
| 2026-07-16 | $41.02 | $41.02 | 500,100 | — | — |
| 2026-07-15 | $39.65 | $39.65 | 174,800 | — | — |
| 2026-07-14 | $38.93 | $38.93 | 120,700 | — | — |
| 2026-07-13 | $38.88 | $38.88 | 141,200 | — | — |
| 2026-07-10 | $39.00 | $39.00 | 128,300 | — | — |
| 2026-07-09 | $38.58 | $38.58 | 153,700 | — | — |
| 2026-07-08 | $37.91 | $37.91 | 267,700 | — | — |
| 2026-07-07 | $38.03 | $38.03 | 177,100 | — | — |
| 2026-07-06 | $38.38 | $38.38 | 178,100 | — | — |
| 2026-07-02 | $38.36 | $38.36 | 172,900 | — | — |
| 2026-07-01 | $38.70 | $38.70 | 229,900 | — | — |
| 2026-06-30 | $39.12 | $39.12 | 340,300 | — | — |
| 2026-06-29 | $39.09 | $39.09 | 297,700 | — | — |
| 2026-06-26 | $39.09 | $39.09 | 683,500 | — | — |
| 2026-06-25 | $38.14 | $38.14 | 197,800 | — | — |
| 2026-06-24 | $38.90 | $38.90 | 162,500 | — | — |
| 2026-06-23 | $38.44 | $38.44 | 184,200 | — | — |
| 2026-06-22 | $37.52 | $37.52 | 267,900 | — | — |
| 2026-06-18 | $37.89 | $37.89 | 304,100 | — | — |
| 2026-06-17 | $36.54 | $36.54 | 197,400 | — | — |
| 2026-06-16 | $37.47 | $37.47 | 203,100 | — | — |
| 2026-06-15 | $37.88 | $37.88 | 138,000 | — | — |
| 2026-06-12 | $37.94 | $37.94 | 127,500 | — | — |
| 2026-06-11 | $37.94 | $37.94 | 166,000 | — | — |
| 2026-06-10 | $37.82 | $37.82 | 155,900 | — | — |
| 2026-06-09 | $37.74 | $37.74 | 158,500 | — | — |
| 2026-06-08 | $36.65 | $36.65 | 184,800 | — | — |
| 2026-06-05 | $37.23 | $37.23 | 98,600 | — | — |
| 2026-06-04 | $36.94 | $36.94 | 140,500 | — | — |
| 2026-06-03 | $36.14 | $36.14 | 156,700 | — | — |
| 2026-06-02 | $36.30 | $36.30 | 132,300 | — | — |
| 2026-06-01 | $37.02 | $37.02 | 176,200 | — | — |
| 2026-05-29 | $36.21 | $36.21 | 192,700 | — | — |
| 2026-05-28 | $36.33 | $36.33 | 184,700 | — | — |
| 2026-05-27 | $36.06 | $36.06 | 140,700 | — | — |
| 2026-05-26 | $35.76 | $35.76 | 134,900 | — | — |
| 2026-05-22 | $34.43 | $34.43 | 222,200 | — | — |
| 2026-05-21 | $34.20 | $34.20 | 104,200 | — | — |
| 2026-05-20 | $34.45 | $34.45 | 148,400 | — | — |
| 2026-05-19 | $33.97 | $33.97 | 121,500 | — | — |
| 2026-05-18 | $33.88 | $33.88 | 103,000 | — | — |
| 2026-05-15 | $32.96 | $32.96 | 149,600 | — | — |
| 2026-05-14 | $33.34 | $33.34 | 161,400 | — | — |
| 2026-05-13 | $33.17 | $33.17 | 212,200 | — | — |
| 2026-05-12 | $33.58 | $33.58 | 190,000 | — | — |
| 2026-05-11 | $34.33 | $34.33 | 297,700 | — | — |
| 2026-05-08 | $36.19 | $36.19 | 166,800 | — | — |
| 2026-05-07 | $36.25 | $36.25 | 246,400 | — | — |
| 2026-05-06 | $37.22 | $37.22 | 192,600 | — | — |
| 2026-05-05 | $37.09 | $37.09 | 180,200 | — | — |
| 2026-05-04 | $35.82 | $35.82 | 169,800 | — | — |
| 2026-05-01 | $35.91 | $35.91 | 135,400 | — | — |
| 2026-04-30 | $35.65 | $35.65 | 143,700 | — | — |
| 2026-04-29 | $35.37 | $35.37 | 181,100 | — | — |
| 2026-04-28 | $35.64 | $35.64 | 137,700 | — | — |
| 2026-04-27 | $35.21 | $35.21 | 133,500 | — | — |
| 2026-04-24 | $34.89 | $34.89 | 124,500 | — | — |
| 2026-04-23 | $34.46 | $34.46 | 210,700 | — | — |
| 2026-04-22 | $34.44 | $34.44 | 142,700 | — | — |
| 2026-04-21 | $33.71 | $33.71 | 189,200 | — | — |
| 2026-04-20 | $33.98 | $33.98 | 151,100 | — | — |
| 2026-04-17 | $34.00 | $34.00 | 199,700 | — | — |
| 2026-04-16 | $33.52 | $33.52 | 130,300 | — | — |
| 2026-04-15 | $33.66 | $33.66 | 106,600 | — | — |
| 2026-04-14 | $33.08 | $33.08 | 147,900 | — | — |
| 2026-04-13 | $32.60 | $32.60 | 160,400 | — | — |
| 2026-04-10 | $32.43 | $32.43 | 223,400 | — | — |
| 2026-04-09 | $32.31 | $32.31 | 107,000 | — | — |
| 2026-04-08 | $31.99 | $31.99 | 168,700 | — | — |
| 2026-04-07 | $31.55 | $31.55 | 194,300 | — | — |
| 2026-04-06 | $31.38 | $31.38 | 107,100 | — | — |
| 2026-04-02 | $31.16 | $31.16 | 151,300 | — | — |
| 2026-04-01 | $30.86 | $30.86 | 132,200 | — | — |
| 2026-03-31 | $30.57 | $30.57 | 182,200 | — | — |
| 2026-03-30 | $29.78 | $29.78 | 133,000 | — | — |
| 2026-03-27 | $29.49 | $29.49 | 69,800 | — | — |
| 2026-03-26 | $29.80 | $29.80 | 111,800 | — | — |
| 2026-03-25 | $30.48 | $30.48 | 120,100 | — | — |
| 2026-03-24 | $30.09 | $30.09 | 119,200 | — | — |
| 2026-03-23 | $29.94 | $29.94 | 168,300 | — | — |
| 2026-03-20 | $28.64 | $28.64 | 751,800 | — | — |
| 2026-03-19 | $28.42 | $28.42 | 121,200 | — | — |
| 2026-03-18 | $28.11 | $28.11 | 137,600 | — | — |
| 2026-03-17 | $28.30 | $28.30 | 262,700 | — | — |
| 2026-03-16 | $28.07 | $28.07 | 157,200 | — | — |
| 2026-03-13 | $28.44 | $28.44 | 153,500 | — | — |
| 2026-03-12 | $29.22 | $29.22 | 170,000 | — | — |
| 2026-03-11 | $31.24 | $31.24 | 80,100 | — | — |
| 2026-03-10 | $32.24 | $32.24 | 137,100 | — | — |
| 2026-03-09 | $32.57 | $32.57 | 365,600 | — | — |
| 2026-03-06 | $31.97 | $31.97 | 186,100 | — | — |
| 2026-03-05 | $32.64 | $32.64 | 98,700 | — | — |
| 2026-03-04 | $32.47 | $32.47 | 117,600 | — | — |
| 2026-03-03 | $32.28 | $32.28 | 151,600 | — | — |
| 2026-03-02 | $32.00 | $32.00 | 196,100 | — | — |
| 2026-02-27 | $31.61 | $31.61 | 138,300 | — | — |
| 2026-02-26 | $31.42 | $31.42 | 103,500 | — | — |
| 2026-02-25 | $31.24 | $31.24 | 126,200 | — | — |
| 2026-02-24 | $30.68 | $30.68 | 135,000 | — | — |
| 2026-02-23 | $30.73 | $30.73 | 170,200 | — | — |
| 2026-02-20 | $31.85 | $31.85 | 102,900 | — | — |
| 2026-02-19 | $31.78 | $31.78 | 176,700 | — | — |
| 2026-02-18 | $31.74 | $31.74 | 144,900 | — | — |
| 2026-02-17 | $30.99 | $30.99 | 245,700 | — | — |
| 2026-02-13 | $30.73 | $30.73 | 215,100 | — | — |
| 2026-02-12 | $30.27 | $30.27 | 178,300 | — | — |
| 2026-02-11 | $31.43 | $31.43 | 169,700 | — | — |
| 2026-02-10 | $32.93 | $32.93 | 229,400 | — | — |
| 2026-02-09 | $33.19 | $33.19 | 213,800 | — | — |
| 2026-02-06 | $32.51 | $32.51 | 221,000 | — | — |
| 2026-02-05 | $32.95 | $32.95 | 339,700 | — | — |
| 2026-02-04 | $31.47 | $31.47 | 192,300 | — | — |
| 2026-02-03 | $31.50 | $31.50 | 145,100 | — | — |
| 2026-02-02 | $32.64 | $32.64 | 157,700 | — | — |
| 2026-01-30 | $32.00 | $32.00 | 123,700 | — | — |
| 2026-01-29 | $32.15 | $32.15 | 123,100 | — | — |
| 2026-01-28 | $31.71 | $31.71 | 120,000 | — | — |
| 2026-01-27 | $32.00 | $32.00 | 114,900 | — | — |
| 2026-01-26 | $31.65 | $31.65 | 110,500 | — | — |
| 2026-01-23 | $31.80 | $31.80 | 81,800 | — | — |
| 2026-01-22 | $32.00 | $32.00 | 125,600 | — | — |
| 2026-01-21 | $31.89 | $31.89 | 187,600 | — | — |
| 2026-01-20 | $31.25 | $31.25 | 118,700 | — | — |
| 2026-01-16 | $31.30 | $31.30 | 116,500 | — | — |
| 2026-01-15 | $31.83 | $31.83 | 121,000 | — | — |
| 2026-01-14 | $31.65 | $31.65 | 138,200 | — | — |
| 2026-01-13 | $31.71 | $31.71 | 86,900 | — | — |
| 2026-01-12 | $31.61 | $31.61 | 141,800 | — | — |
| 2026-01-09 | $31.30 | $31.30 | 107,100 | — | — |
| 2026-01-08 | $31.22 | $31.22 | 79,200 | — | — |
| 2026-01-07 | $30.94 | $30.94 | 95,300 | — | — |
| 2026-01-06 | $30.96 | $30.96 | 128,500 | — | — |
| 2026-01-05 | $30.68 | $30.68 | 168,000 | — | — |
| 2026-01-02 | $29.59 | $29.59 | 278,000 | — | — |