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
- 2001-08-09 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 | — | — | — | $34.57 | 36,486 |
| 2026-09-03 | — | — | — | $35.21 | 104,474 |
| 2026-09-02 | — | — | — | $34.89 | 15,728 |
| 2026-09-01 | — | — | — | $34.82 | 41,941 |
| 2026-08-31 | — | — | — | $32.68 | 58,027 |
| 2026-08-28 | — | — | — | $33.63 | 35,947 |
| 2026-08-27 | $33.41 | $33.41 | 436,700 | $33.58 | 18,430 |
| 2026-08-26 | $33.45 | $33.45 | 627,200 | $33.60 | 50,310 |
| 2026-08-25 | $33.22 | $33.22 | 666,900 | $34.84 | 42,830 |
| 2026-08-24 | $34.66 | $34.66 | 512,000 | $35.47 | 36,481 |
| 2026-08-21 | $35.58 | $35.58 | 777,100 | $35.48 | 61,205 |
| 2026-08-20 | $35.50 | $35.50 | 582,100 | $36.21 | 50,438 |
| 2026-08-19 | $36.43 | $36.43 | 667,400 | $36.20 | 41,728 |
| 2026-08-18 | $35.97 | $35.97 | 947,800 | $36.38 | 46,725 |
| 2026-08-17 | $36.03 | $36.03 | 887,400 | $37.16 | 42,750 |
| 2026-08-14 | $37.30 | $37.30 | 393,600 | $37.63 | 26,535 |
| 2026-08-13 | $37.64 | $37.64 | 660,200 | $37.22 | 29,849 |
| 2026-08-12 | $37.13 | $37.13 | 742,200 | $36.36 | 58,300 |
| 2026-08-11 | $36.86 | $36.86 | 464,700 | $37.31 | 39,141 |
| 2026-08-10 | $37.31 | $37.31 | 529,300 | $36.90 | 48,355 |
| 2026-08-07 | $36.81 | $36.81 | 754,900 | $36.66 | 57,564 |
| 2026-08-06 | $36.16 | $36.16 | 503,200 | $36.90 | 20,529 |
| 2026-08-05 | $37.17 | $37.17 | 699,600 | $36.90 | 34,702 |
| 2026-08-04 | $37.15 | $37.15 | 1,200,500 | $37.74 | 39,867 |
| 2026-08-03 | $37.65 | $37.65 | 1,112,200 | $35.59 | 63,466 |
| 2026-07-31 | $35.37 | $35.37 | 1,121,300 | $36.61 | 65,949 |
| 2026-07-30 | $37.11 | $37.11 | 2,045,300 | $35.30 | 110,209 |
| 2026-07-29 | $41.40 | $41.40 | 1,309,400 | $43.12 | 92,239 |
| 2026-07-28 | $43.05 | $43.05 | 753,800 | $42.32 | 47,424 |
| 2026-07-27 | $41.49 | $41.49 | 838,300 | $42.10 | 73,089 |
| 2026-07-24 | $41.00 | $41.00 | 567,400 | $40.29 | 68,079 |
| 2026-07-23 | $39.86 | $39.86 | 729,900 | $41.07 | 76,800 |
| 2026-07-22 | $40.86 | $40.86 | 647,000 | $42.02 | 27,944 |
| 2026-07-21 | $41.83 | $41.83 | 1,579,700 | $44.88 | 92,949 |
| 2026-07-20 | $45.22 | $45.22 | 554,100 | $45.34 | 30,183 |
| 2026-07-17 | $45.87 | $45.87 | 532,900 | — | — |
| 2026-07-16 | $47.00 | $47.00 | 467,200 | — | — |
| 2026-07-15 | $46.82 | $46.82 | 574,700 | — | — |
| 2026-07-14 | $45.94 | $45.94 | 655,500 | — | — |
| 2026-07-13 | $46.68 | $46.68 | 587,700 | — | — |
| 2026-07-10 | $44.92 | $44.92 | 435,100 | — | — |
| 2026-07-09 | $45.59 | $45.59 | 593,400 | — | — |
| 2026-07-08 | $45.12 | $45.12 | 815,600 | — | — |
| 2026-07-07 | $44.36 | $44.36 | 641,600 | — | — |
| 2026-07-06 | $45.24 | $45.24 | 752,900 | — | — |
| 2026-07-02 | $43.03 | $43.03 | 479,100 | — | — |
| 2026-07-01 | $41.93 | $41.93 | 511,700 | — | — |
| 2026-06-30 | $41.52 | $41.52 | 573,800 | — | — |
| 2026-06-29 | $40.92 | $40.92 | 549,300 | — | — |
| 2026-06-26 | $40.13 | $40.13 | 2,563,100 | — | — |
| 2026-06-25 | $39.53 | $39.53 | 766,600 | — | — |
| 2026-06-24 | $39.49 | $39.49 | 718,100 | — | — |
| 2026-06-23 | $38.41 | $38.41 | 380,600 | — | — |
| 2026-06-22 | $38.68 | $38.68 | 804,100 | — | — |
| 2026-06-18 | $39.05 | $39.05 | 1,347,200 | — | — |
| 2026-06-17 | $38.50 | $38.50 | 618,600 | — | — |
| 2026-06-16 | $39.90 | $39.90 | 627,300 | — | — |
| 2026-06-15 | $39.99 | $39.99 | 943,200 | — | — |
| 2026-06-12 | $37.83 | $37.83 | 612,400 | — | — |
| 2026-06-11 | $37.82 | $37.82 | 1,376,400 | — | — |
| 2026-06-10 | $38.18 | $38.18 | 792,000 | — | — |
| 2026-06-09 | $40.69 | $40.69 | 692,100 | — | — |
| 2026-06-08 | $41.95 | $41.95 | 583,800 | — | — |
| 2026-06-05 | $43.00 | $43.00 | 337,300 | — | — |
| 2026-06-04 | $43.60 | $43.60 | 419,600 | — | — |
| 2026-06-03 | $41.89 | $41.89 | 539,900 | — | — |
| 2026-06-02 | $41.91 | $41.91 | 529,700 | — | — |
| 2026-06-01 | $43.16 | $43.16 | 640,100 | — | — |
| 2026-05-29 | $44.14 | $44.14 | 675,500 | — | — |
| 2026-05-28 | $44.72 | $44.72 | 306,700 | — | — |
| 2026-05-27 | $43.12 | $43.12 | 401,800 | — | — |
| 2026-05-26 | $44.10 | $44.10 | 399,500 | — | — |
| 2026-05-22 | $44.41 | $44.41 | 290,200 | — | — |
| 2026-05-21 | $43.76 | $43.76 | 600,400 | — | — |
| 2026-05-20 | $44.72 | $44.72 | 373,300 | — | — |
| 2026-05-19 | $43.82 | $43.82 | 454,500 | — | — |
| 2026-05-18 | $43.22 | $43.22 | 436,400 | — | — |
| 2026-05-15 | $43.12 | $43.12 | 549,700 | — | — |
| 2026-05-14 | $43.80 | $43.80 | 456,200 | — | — |
| 2026-05-13 | $43.17 | $43.17 | 740,400 | — | — |
| 2026-05-12 | $43.70 | $43.70 | 701,000 | — | — |
| 2026-05-11 | $43.30 | $43.30 | 381,600 | — | — |
| 2026-05-08 | $43.82 | $43.82 | 321,100 | — | — |
| 2026-05-07 | $43.33 | $43.33 | 384,700 | — | — |
| 2026-05-06 | $43.76 | $43.76 | 463,300 | — | — |
| 2026-05-05 | $43.56 | $43.56 | 540,500 | — | — |
| 2026-05-04 | $43.44 | $43.44 | 845,800 | — | — |
| 2026-05-01 | $42.80 | $42.80 | 656,000 | — | — |
| 2026-04-30 | $41.42 | $41.42 | 1,107,100 | — | — |
| 2026-04-29 | $43.10 | $43.10 | 1,599,600 | — | — |
| 2026-04-28 | $45.51 | $45.51 | 2,194,200 | — | — |
| 2026-04-27 | $37.63 | $37.63 | 767,400 | — | — |
| 2026-04-24 | $37.37 | $37.37 | 460,800 | — | — |
| 2026-04-23 | $36.37 | $36.37 | 350,000 | — | — |
| 2026-04-22 | $36.65 | $36.65 | 331,200 | — | — |
| 2026-04-21 | $36.75 | $36.75 | 344,600 | — | — |
| 2026-04-20 | $37.80 | $37.80 | 715,800 | — | — |
| 2026-04-17 | $38.28 | $38.28 | 371,100 | — | — |
| 2026-04-16 | $37.60 | $37.60 | 348,100 | — | — |
| 2026-04-15 | $37.53 | $37.53 | 395,200 | — | — |
| 2026-04-14 | $36.33 | $36.33 | 432,900 | — | — |
| 2026-04-13 | $35.01 | $35.01 | 281,300 | — | — |
| 2026-04-10 | $34.40 | $34.40 | 325,800 | — | — |
| 2026-04-09 | $35.47 | $35.47 | 307,000 | — | — |
| 2026-04-08 | $35.57 | $35.57 | 390,900 | — | — |
| 2026-04-07 | $34.50 | $34.50 | 326,900 | — | — |
| 2026-04-06 | $34.11 | $34.11 | 184,000 | — | — |
| 2026-04-02 | $34.15 | $34.15 | 353,900 | — | — |
| 2026-04-01 | $33.94 | $33.94 | 303,400 | — | — |
| 2026-03-31 | $33.38 | $33.38 | 976,700 | — | — |
| 2026-03-30 | $32.35 | $32.35 | 517,900 | — | — |
| 2026-03-27 | $32.75 | $32.75 | 443,300 | — | — |
| 2026-03-26 | $35.20 | $35.20 | 505,700 | — | — |
| 2026-03-25 | $34.94 | $34.94 | 297,400 | — | — |
| 2026-03-24 | $34.46 | $34.46 | 398,500 | — | — |
| 2026-03-23 | $34.31 | $34.31 | 471,500 | — | — |
| 2026-03-20 | $33.09 | $33.09 | 1,085,200 | — | — |
| 2026-03-19 | $33.40 | $33.40 | 718,600 | — | — |
| 2026-03-18 | $34.03 | $34.03 | 496,400 | — | — |
| 2026-03-17 | $35.09 | $35.09 | 498,300 | — | — |
| 2026-03-16 | $34.29 | $34.29 | 564,600 | — | — |
| 2026-03-13 | $34.40 | $34.40 | 1,066,400 | — | — |
| 2026-03-12 | $35.10 | $35.10 | 900,500 | — | — |
| 2026-03-11 | $37.48 | $37.48 | 716,300 | — | — |
| 2026-03-10 | $38.99 | $38.99 | 447,100 | — | — |
| 2026-03-09 | $39.83 | $39.83 | 437,700 | — | — |
| 2026-03-06 | $41.30 | $41.30 | 873,600 | — | — |
| 2026-03-05 | $42.25 | $42.25 | 788,300 | — | — |
| 2026-03-04 | $41.53 | $41.53 | 455,500 | — | — |
| 2026-03-03 | $40.80 | $40.80 | 397,400 | — | — |
| 2026-03-02 | $41.25 | $41.25 | 668,300 | — | — |
| 2026-02-27 | $41.10 | $41.10 | 534,500 | — | — |
| 2026-02-26 | $41.93 | $41.93 | 722,100 | — | — |
| 2026-02-25 | $41.37 | $41.37 | 796,800 | — | — |
| 2026-02-24 | $40.15 | $40.15 | 593,300 | — | — |
| 2026-02-23 | $39.56 | $39.56 | 593,200 | — | — |
| 2026-02-20 | $40.26 | $40.26 | 904,700 | — | — |
| 2026-02-19 | $38.63 | $38.63 | 592,400 | — | — |
| 2026-02-18 | $38.61 | $38.61 | 601,100 | — | — |
| 2026-02-17 | $37.37 | $37.37 | 558,000 | — | — |
| 2026-02-13 | $36.50 | $36.50 | 531,800 | — | — |
| 2026-02-12 | $36.18 | $36.18 | 672,800 | — | — |
| 2026-02-11 | $37.82 | $37.82 | 781,800 | — | — |
| 2026-02-10 | $39.00 | $39.00 | 1,391,700 | — | — |
| 2026-02-09 | $36.50 | $36.50 | 1,058,100 | — | — |
| 2026-02-06 | $37.07 | $37.07 | 1,597,000 | — | — |
| 2026-02-05 | $39.08 | $39.08 | 2,841,100 | — | — |
| 2026-02-04 | $46.69 | $46.69 | 1,926,900 | — | — |
| 2026-02-03 | $46.04 | $46.04 | 875,300 | — | — |
| 2026-02-02 | $48.70 | $48.70 | 657,000 | — | — |
| 2026-01-30 | $48.50 | $48.50 | 374,900 | — | — |
| 2026-01-29 | $49.09 | $49.09 | 361,900 | — | — |
| 2026-01-28 | $49.04 | $49.04 | 413,800 | — | — |
| 2026-01-27 | $49.96 | $49.96 | 197,200 | — | — |
| 2026-01-26 | $50.32 | $50.32 | 430,500 | — | — |
| 2026-01-23 | $50.30 | $50.30 | 271,000 | — | — |
| 2026-01-22 | $51.32 | $51.32 | 359,300 | — | — |
| 2026-01-21 | $50.48 | $50.48 | 289,200 | — | — |
| 2026-01-20 | $49.06 | $49.06 | 323,800 | — | — |
| 2026-01-16 | $50.52 | $50.52 | 373,100 | — | — |
| 2026-01-15 | $50.98 | $50.98 | 415,000 | — | — |
| 2026-01-14 | $50.72 | $50.72 | 722,000 | — | — |
| 2026-01-13 | $51.39 | $51.39 | 301,900 | — | — |
| 2026-01-12 | $51.19 | $51.19 | 386,600 | — | — |
| 2026-01-09 | $50.74 | $50.74 | 460,200 | — | — |
| 2026-01-08 | $50.59 | $50.59 | 836,500 | — | — |
| 2026-01-07 | $47.45 | $47.45 | 629,300 | — | — |
| 2026-01-06 | $47.07 | $47.07 | 444,500 | — | — |
| 2026-01-05 | $46.93 | $46.93 | 491,500 | — | — |
| 2026-01-02 | $45.14 | $45.14 | 586,000 | — | — |