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
- 2002-10-22 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 | — | — | — | $35.72 | 2,493 |
| 2026-09-03 | — | — | — | $35.30 | 2,285 |
| 2026-09-02 | — | — | — | $35.04 | 4,871 |
| 2026-09-01 | — | — | — | $35.22 | 2,512 |
| 2026-08-31 | — | — | — | $35.14 | 1,521 |
| 2026-08-28 | — | — | — | $35.40 | 1,773 |
| 2026-08-27 | $35.40 | $36.05 | 77,800 | $34.70 | 3,106 |
| 2026-08-26 | $34.74 | $35.38 | 77,000 | $34.41 | 2,575 |
| 2026-08-25 | $34.37 | $35.00 | 77,400 | $34.99 | 2,088 |
| 2026-08-24 | $34.77 | $35.41 | 131,100 | $34.59 | 2,487 |
| 2026-08-21 | $35.49 | $36.14 | 212,800 | $35.93 | 3,116 |
| 2026-08-20 | $35.52 | $36.17 | 153,200 | $35.50 | 4,316 |
| 2026-08-19 | $35.22 | $35.86 | 261,700 | $36.34 | 5,793 |
| 2026-08-18 | $37.59 | $38.13 | 115,600 | $38.25 | 3,352 |
| 2026-08-17 | $38.26 | $38.80 | 128,200 | $38.34 | 3,988 |
| 2026-08-14 | $37.97 | $38.51 | 152,600 | $36.89 | 6,100 |
| 2026-08-13 | $36.74 | $37.26 | 147,900 | $36.63 | 7,840 |
| 2026-08-12 | $36.72 | $37.24 | 170,800 | $36.49 | 6,837 |
| 2026-08-11 | $36.78 | $37.30 | 154,800 | $35.46 | 4,854 |
| 2026-08-10 | $36.97 | $37.50 | 88,000 | $37.25 | 2,627 |
| 2026-08-07 | $37.01 | $37.54 | 81,500 | $36.43 | 4,230 |
| 2026-08-06 | $36.40 | $36.92 | 85,100 | $37.09 | 2,843 |
| 2026-08-05 | $36.68 | $37.20 | 110,100 | $37.42 | 2,786 |
| 2026-08-04 | $37.23 | $37.76 | 86,300 | $36.80 | 2,075 |
| 2026-08-03 | $36.37 | $36.89 | 76,500 | $36.09 | 842 |
| 2026-07-31 | $36.64 | $37.16 | 127,800 | $36.19 | 2,960 |
| 2026-07-30 | $35.89 | $36.40 | 170,400 | $35.86 | 5,884 |
| 2026-07-29 | $35.53 | $36.04 | 128,900 | $36.31 | 6,195 |
| 2026-07-28 | $35.76 | $36.27 | 172,400 | $36.12 | 4,010 |
| 2026-07-27 | $36.40 | $36.92 | 162,700 | $36.93 | 3,474 |
| 2026-07-24 | $36.47 | $36.99 | 174,200 | $38.78 | 6,727 |
| 2026-07-23 | $38.87 | $39.42 | 131,300 | $40.21 | 9,919 |
| 2026-07-22 | $39.55 | $40.11 | 139,400 | $39.90 | 4,186 |
| 2026-07-21 | $39.46 | $40.02 | 98,400 | $38.52 | 4,486 |
| 2026-07-20 | $38.03 | $38.57 | 105,300 | $38.39 | 4,174 |
| 2026-07-17 | $38.77 | $39.32 | 92,500 | — | — |
| 2026-07-16 | $39.61 | $40.17 | 98,900 | — | — |
| 2026-07-15 | $41.11 | $41.70 | 153,000 | — | — |
| 2026-07-14 | $41.30 | $41.89 | 169,800 | — | — |
| 2026-07-13 | $40.57 | $41.15 | 90,800 | — | — |
| 2026-07-10 | $40.53 | $41.11 | 85,600 | — | — |
| 2026-07-09 | $40.05 | $40.62 | 92,100 | — | — |
| 2026-07-08 | $40.71 | $41.29 | 105,300 | — | — |
| 2026-07-07 | $38.76 | $39.31 | 154,000 | — | — |
| 2026-07-06 | $37.49 | $38.02 | 101,100 | — | — |
| 2026-07-02 | $39.46 | $40.02 | 104,300 | — | — |
| 2026-07-01 | $40.93 | $41.51 | 135,300 | — | — |
| 2026-06-30 | $43.14 | $43.75 | 79,300 | — | — |
| 2026-06-29 | $42.77 | $43.38 | 103,900 | — | — |
| 2026-06-26 | $43.99 | $44.62 | 513,400 | — | — |
| 2026-06-25 | $43.37 | $43.99 | 269,100 | — | — |
| 2026-06-24 | $42.94 | $43.55 | 175,200 | — | — |
| 2026-06-23 | $44.13 | $44.76 | 246,000 | — | — |
| 2026-06-22 | $43.33 | $43.95 | 142,100 | — | — |
| 2026-06-18 | $42.10 | $42.70 | 208,700 | — | — |
| 2026-06-17 | $41.76 | $42.35 | 90,900 | — | — |
| 2026-06-16 | $41.31 | $41.90 | 96,600 | — | — |
| 2026-06-15 | $41.73 | $42.32 | 83,200 | — | — |
| 2026-06-12 | $42.37 | $42.97 | 99,600 | — | — |
| 2026-06-11 | $42.42 | $43.02 | 229,500 | — | — |
| 2026-06-10 | $41.54 | $42.13 | 104,600 | — | — |
| 2026-06-09 | $40.57 | $41.15 | 83,900 | — | — |
| 2026-06-08 | $41.11 | $41.70 | 61,000 | — | — |
| 2026-06-05 | $39.87 | $40.44 | 64,100 | — | — |
| 2026-06-04 | $41.36 | $41.95 | 63,300 | — | — |
| 2026-06-03 | $40.52 | $41.10 | 87,500 | — | — |
| 2026-06-02 | $40.91 | $41.49 | 118,000 | — | — |
| 2026-06-01 | $39.45 | $40.01 | 132,100 | — | — |
| 2026-05-29 | $39.30 | $39.86 | 150,600 | — | — |
| 2026-05-28 | $41.25 | $41.84 | 137,800 | — | — |
| 2026-05-27 | $40.91 | $41.49 | 102,800 | — | — |
| 2026-05-26 | $42.82 | $43.43 | 176,600 | — | — |
| 2026-05-22 | $42.51 | $43.12 | 98,800 | — | — |
| 2026-05-21 | $42.36 | $42.96 | 74,300 | — | — |
| 2026-05-20 | $42.42 | $43.02 | 96,200 | — | — |
| 2026-05-19 | $43.39 | $43.86 | 90,500 | — | — |
| 2026-05-18 | $43.73 | $44.20 | 148,000 | — | — |
| 2026-05-15 | $42.40 | $42.86 | 189,700 | — | — |
| 2026-05-14 | $42.09 | $42.54 | 127,200 | — | — |
| 2026-05-13 | $41.80 | $42.25 | 132,800 | — | — |
| 2026-05-12 | $42.50 | $42.96 | 220,700 | — | — |
| 2026-05-11 | $40.14 | $40.57 | 75,800 | — | — |
| 2026-05-08 | $38.75 | $39.17 | 52,100 | — | — |
| 2026-05-07 | $39.58 | $40.00 | 61,100 | — | — |
| 2026-05-06 | $40.32 | $40.75 | 58,500 | — | — |
| 2026-05-05 | $41.06 | $41.50 | 66,400 | — | — |
| 2026-05-04 | $40.80 | $41.24 | 65,200 | — | — |
| 2026-05-01 | $41.29 | $41.73 | 71,300 | — | — |
| 2026-04-30 | $40.69 | $41.13 | 76,600 | — | — |
| 2026-04-29 | $40.86 | $41.30 | 103,400 | — | — |
| 2026-04-28 | $39.70 | $40.13 | 161,000 | — | — |
| 2026-04-27 | $39.81 | $40.24 | 74,100 | — | — |
| 2026-04-24 | $39.67 | $40.10 | 91,300 | — | — |
| 2026-04-23 | $38.40 | $38.81 | 65,700 | — | — |
| 2026-04-22 | $38.10 | $38.51 | 52,100 | — | — |
| 2026-04-21 | $37.30 | $37.70 | 68,900 | — | — |
| 2026-04-20 | $36.56 | $36.95 | 141,700 | — | — |
| 2026-04-17 | $38.10 | $38.51 | 81,500 | — | — |
| 2026-04-16 | $38.52 | $38.93 | 61,400 | — | — |
| 2026-04-15 | $38.75 | $39.17 | 48,400 | — | — |
| 2026-04-14 | $38.69 | $39.11 | 103,900 | — | — |
| 2026-04-13 | $39.04 | $39.46 | 81,700 | — | — |
| 2026-04-10 | $38.44 | $38.85 | 74,500 | — | — |
| 2026-04-09 | $38.22 | $38.63 | 79,900 | — | — |
| 2026-04-08 | $38.21 | $38.62 | 93,800 | — | — |
| 2026-04-07 | $38.49 | $38.90 | 55,400 | — | — |
| 2026-04-06 | $37.83 | $38.24 | 67,900 | — | — |
| 2026-04-02 | $38.22 | $38.63 | 75,200 | — | — |
| 2026-04-01 | $37.39 | $37.79 | 90,700 | — | — |
| 2026-03-31 | $37.74 | $38.15 | 100,600 | — | — |
| 2026-03-30 | $38.20 | $38.61 | 102,700 | — | — |
| 2026-03-27 | $39.81 | $40.24 | 68,000 | — | — |
| 2026-03-26 | $39.64 | $40.07 | 66,200 | — | — |
| 2026-03-25 | $39.82 | $40.25 | 91,900 | — | — |
| 2026-03-24 | $39.66 | $40.09 | 104,100 | — | — |
| 2026-03-23 | $39.44 | $39.86 | 112,500 | — | — |
| 2026-03-20 | $39.06 | $39.48 | 248,700 | — | — |
| 2026-03-19 | $39.48 | $39.90 | 193,800 | — | — |
| 2026-03-18 | $37.33 | $37.73 | 136,300 | — | — |
| 2026-03-17 | $36.81 | $37.21 | 334,500 | — | — |
| 2026-03-16 | $36.60 | $36.99 | 138,800 | — | — |
| 2026-03-13 | $35.59 | $35.97 | 101,900 | — | — |
| 2026-03-12 | $36.17 | $36.56 | 117,700 | — | — |
| 2026-03-11 | $38.14 | $38.55 | 54,700 | — | — |
| 2026-03-10 | $38.34 | $38.75 | 76,400 | — | — |
| 2026-03-09 | $38.47 | $38.88 | 177,700 | — | — |
| 2026-03-06 | $37.80 | $38.21 | 165,000 | — | — |
| 2026-03-05 | $37.50 | $37.90 | 231,500 | — | — |
| 2026-03-04 | $39.00 | $39.42 | 73,900 | — | — |
| 2026-03-03 | $38.45 | $38.86 | 93,200 | — | — |
| 2026-03-02 | $38.75 | $39.17 | 116,800 | — | — |
| 2026-02-27 | $38.26 | $38.67 | 94,000 | — | — |
| 2026-02-26 | $38.40 | $38.81 | 81,000 | — | — |
| 2026-02-25 | $38.46 | $38.87 | 85,100 | — | — |
| 2026-02-24 | $38.03 | $38.44 | 60,200 | — | — |
| 2026-02-23 | $37.80 | $38.21 | 86,000 | — | — |
| 2026-02-20 | $37.83 | $38.24 | 94,700 | — | — |
| 2026-02-19 | $37.55 | $37.95 | 67,000 | — | — |
| 2026-02-18 | $37.52 | $37.92 | 52,800 | — | — |
| 2026-02-17 | $37.25 | $37.54 | 73,600 | — | — |
| 2026-02-13 | $37.11 | $37.40 | 75,300 | — | — |
| 2026-02-12 | $36.39 | $36.67 | 126,600 | — | — |
| 2026-02-11 | $37.00 | $37.29 | 87,300 | — | — |
| 2026-02-10 | $36.37 | $36.65 | 68,700 | — | — |
| 2026-02-09 | $36.57 | $36.85 | 67,700 | — | — |
| 2026-02-06 | $36.48 | $36.76 | 265,300 | — | — |
| 2026-02-05 | $34.77 | $35.04 | 119,400 | — | — |
| 2026-02-04 | $34.56 | $34.83 | 98,200 | — | — |
| 2026-02-03 | $35.07 | $35.34 | 224,800 | — | — |
| 2026-02-02 | $34.47 | $34.74 | 132,500 | — | — |
| 2026-01-30 | $34.64 | $34.91 | 172,800 | — | — |
| 2026-01-29 | $34.52 | $34.79 | 169,000 | — | — |
| 2026-01-28 | $33.37 | $33.63 | 220,900 | — | — |
| 2026-01-27 | $35.39 | $35.66 | 112,700 | — | — |
| 2026-01-26 | $34.72 | $34.99 | 134,100 | — | — |
| 2026-01-23 | $34.90 | $35.17 | 248,200 | — | — |
| 2026-01-22 | $34.62 | $34.89 | 277,700 | — | — |
| 2026-01-21 | $34.63 | $34.90 | 427,800 | — | — |
| 2026-01-20 | $33.99 | $34.25 | 163,800 | — | — |
| 2026-01-16 | $33.64 | $33.90 | 117,600 | — | — |
| 2026-01-15 | $34.20 | $34.47 | 201,300 | — | — |
| 2026-01-14 | $34.00 | $34.26 | 175,100 | — | — |
| 2026-01-13 | $34.18 | $34.44 | 219,500 | — | — |
| 2026-01-12 | $34.25 | $34.52 | 103,600 | — | — |
| 2026-01-09 | $34.39 | $34.66 | 69,500 | — | — |
| 2026-01-08 | $34.89 | $35.16 | 71,300 | — | — |
| 2026-01-07 | $34.41 | $34.68 | 96,600 | — | — |
| 2026-01-06 | $34.81 | $35.08 | 191,100 | — | — |
| 2026-01-05 | $34.79 | $35.06 | 277,900 | — | — |
| 2026-01-02 | $34.39 | $34.66 | 80,500 | — | — |