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
- 1996-09-25 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 | — | — | — | $35.04 | 2,395 |
| 2026-09-03 | — | — | — | $35.18 | 1,299 |
| 2026-09-02 | — | — | — | $33.78 | 7,132 |
| 2026-09-01 | — | — | — | $34.18 | 1,306 |
| 2026-08-31 | — | — | — | $34.87 | 2,195 |
| 2026-08-28 | — | — | — | $34.50 | 2,436 |
| 2026-08-27 | $34.50 | $34.50 | 81,300 | $34.45 | 4,136 |
| 2026-08-26 | $34.52 | $34.52 | 55,100 | $35.08 | 2,244 |
| 2026-08-25 | $35.16 | $35.16 | 43,200 | $36.89 | 1,645 |
| 2026-08-24 | $35.82 | $35.82 | 51,200 | $36.77 | 2,605 |
| 2026-08-21 | $36.03 | $36.03 | 101,800 | $36.22 | 3,431 |
| 2026-08-20 | $35.91 | $35.91 | 124,800 | $36.50 | 1,755 |
| 2026-08-19 | $35.68 | $35.68 | 74,500 | $37.40 | 3,090 |
| 2026-08-18 | $37.19 | $37.19 | 50,600 | $38.69 | 2,456 |
| 2026-08-17 | $38.25 | $38.25 | 53,400 | $39.45 | 2,955 |
| 2026-08-14 | $39.22 | $39.22 | 66,300 | $39.15 | 3,437 |
| 2026-08-13 | $39.47 | $39.47 | 74,300 | $38.85 | 9,025 |
| 2026-08-12 | $38.37 | $38.37 | 62,900 | $39.19 | 3,668 |
| 2026-08-11 | $39.22 | $39.22 | 43,200 | $39.16 | 2,095 |
| 2026-08-10 | $38.72 | $38.72 | 68,000 | $39.67 | 2,807 |
| 2026-08-07 | $39.39 | $39.39 | 94,600 | $37.31 | 3,835 |
| 2026-08-06 | $36.93 | $36.93 | 137,700 | $36.52 | 5,973 |
| 2026-08-05 | $38.05 | $38.05 | 62,700 | $38.05 | 2,805 |
| 2026-08-04 | $38.11 | $38.11 | 66,400 | $37.84 | 3,352 |
| 2026-08-03 | $37.87 | $37.87 | 63,400 | $37.68 | 2,408 |
| 2026-07-31 | $36.66 | $36.66 | 67,300 | $37.18 | 4,325 |
| 2026-07-30 | $37.41 | $37.41 | 77,700 | $39.66 | 4,501 |
| 2026-07-29 | $40.54 | $40.54 | 47,300 | $40.41 | 1,569 |
| 2026-07-28 | $40.39 | $40.39 | 51,000 | $39.50 | 1,329 |
| 2026-07-27 | $39.85 | $39.85 | 41,100 | $39.94 | 641 |
| 2026-07-24 | $39.44 | $39.44 | 30,000 | $37.86 | 862 |
| 2026-07-23 | $38.79 | $38.79 | 45,700 | $40.03 | 2,035 |
| 2026-07-22 | $39.96 | $39.96 | 37,600 | $39.58 | 1,439 |
| 2026-07-21 | $40.00 | $40.00 | 35,800 | $40.05 | 998 |
| 2026-07-20 | $40.02 | $40.02 | 67,500 | $40.22 | 2,667 |
| 2026-07-17 | $40.81 | $40.81 | 38,900 | — | — |
| 2026-07-16 | $41.50 | $41.50 | 63,500 | — | — |
| 2026-07-15 | $39.48 | $39.48 | 83,500 | — | — |
| 2026-07-14 | $38.53 | $38.53 | 74,300 | — | — |
| 2026-07-13 | $38.34 | $38.34 | 58,900 | — | — |
| 2026-07-10 | $38.73 | $38.73 | 38,000 | — | — |
| 2026-07-09 | $38.26 | $38.26 | 42,100 | — | — |
| 2026-07-08 | $37.43 | $37.43 | 59,800 | — | — |
| 2026-07-07 | $37.98 | $37.98 | 48,500 | — | — |
| 2026-07-06 | $39.14 | $39.14 | 42,300 | — | — |
| 2026-07-02 | $38.96 | $38.96 | 50,200 | — | — |
| 2026-07-01 | $40.30 | $40.30 | 63,000 | — | — |
| 2026-06-30 | $39.75 | $39.75 | 99,700 | — | — |
| 2026-06-29 | $39.44 | $39.44 | 107,400 | — | — |
| 2026-06-26 | $37.02 | $37.02 | 155,900 | — | — |
| 2026-06-25 | $36.91 | $36.91 | 41,900 | — | — |
| 2026-06-24 | $36.57 | $36.57 | 70,500 | — | — |
| 2026-06-23 | $35.81 | $35.81 | 105,900 | — | — |
| 2026-06-22 | $34.41 | $34.41 | 73,500 | — | — |
| 2026-06-18 | $36.67 | $36.67 | 110,900 | — | — |
| 2026-06-17 | $37.98 | $37.98 | 131,900 | — | — |
| 2026-06-16 | $38.14 | $38.14 | 83,600 | — | — |
| 2026-06-15 | $36.91 | $36.91 | 85,400 | — | — |
| 2026-06-12 | $36.63 | $36.63 | 68,600 | — | — |
| 2026-06-11 | $37.20 | $37.20 | 64,200 | — | — |
| 2026-06-10 | $37.17 | $37.17 | 53,600 | — | — |
| 2026-06-09 | $36.73 | $36.73 | 31,200 | — | — |
| 2026-06-08 | $36.01 | $36.01 | 49,800 | — | — |
| 2026-06-05 | $36.83 | $36.83 | 69,400 | — | — |
| 2026-06-04 | $37.00 | $37.00 | 60,100 | — | — |
| 2026-06-03 | $35.55 | $35.55 | 85,900 | — | — |
| 2026-06-02 | $36.57 | $36.57 | 140,200 | — | — |
| 2026-06-01 | $33.86 | $33.86 | 83,000 | — | — |
| 2026-05-29 | $34.54 | $34.54 | 49,700 | — | — |
| 2026-05-28 | $35.09 | $35.09 | 45,200 | — | — |
| 2026-05-27 | $35.20 | $35.20 | 130,600 | — | — |
| 2026-05-26 | $35.72 | $35.72 | 63,500 | — | — |
| 2026-05-22 | $34.37 | $34.37 | 38,100 | — | — |
| 2026-05-21 | $35.08 | $35.08 | 58,900 | — | — |
| 2026-05-20 | $34.60 | $34.60 | 50,300 | — | — |
| 2026-05-19 | $34.47 | $34.47 | 73,300 | — | — |
| 2026-05-18 | $35.63 | $35.63 | 77,900 | — | — |
| 2026-05-15 | $35.42 | $35.42 | 78,700 | — | — |
| 2026-05-14 | $35.94 | $35.94 | 125,500 | — | — |
| 2026-05-13 | $37.05 | $37.05 | 62,800 | — | — |
| 2026-05-12 | $37.25 | $37.25 | 77,200 | — | — |
| 2026-05-11 | $37.99 | $37.99 | 91,700 | — | — |
| 2026-05-08 | $38.91 | $38.91 | 83,300 | — | — |
| 2026-05-07 | $38.31 | $38.31 | 65,300 | — | — |
| 2026-05-06 | $38.68 | $38.68 | 141,100 | — | — |
| 2026-05-05 | $38.74 | $38.74 | 280,900 | — | — |
| 2026-05-04 | $47.29 | $47.29 | 65,300 | — | — |
| 2026-05-01 | $47.74 | $47.74 | 56,600 | — | — |
| 2026-04-30 | $46.01 | $46.01 | 55,500 | — | — |
| 2026-04-29 | $45.80 | $45.80 | 138,600 | — | — |
| 2026-04-28 | $47.75 | $47.75 | 107,100 | — | — |
| 2026-04-27 | $45.87 | $45.87 | 91,000 | — | — |
| 2026-04-24 | $46.26 | $46.26 | 83,900 | — | — |
| 2026-04-23 | $46.65 | $46.65 | 83,700 | — | — |
| 2026-04-22 | $46.60 | $46.60 | 61,900 | — | — |
| 2026-04-21 | $44.67 | $44.67 | 112,700 | — | — |
| 2026-04-20 | $45.25 | $45.25 | 43,400 | — | — |
| 2026-04-17 | $45.83 | $45.83 | 76,200 | — | — |
| 2026-04-16 | $43.69 | $43.69 | 46,300 | — | — |
| 2026-04-15 | $44.65 | $44.65 | 31,500 | — | — |
| 2026-04-14 | $44.34 | $44.34 | 40,000 | — | — |
| 2026-04-13 | $43.43 | $43.43 | 42,200 | — | — |
| 2026-04-10 | $42.68 | $42.68 | 28,200 | — | — |
| 2026-04-09 | $43.06 | $43.06 | 52,500 | — | — |
| 2026-04-08 | $42.38 | $42.38 | 47,400 | — | — |
| 2026-04-07 | $40.86 | $40.86 | 54,200 | — | — |
| 2026-04-06 | $41.28 | $41.28 | 52,100 | — | — |
| 2026-04-02 | $39.67 | $39.67 | 25,300 | — | — |
| 2026-04-01 | $39.30 | $39.30 | 34,500 | — | — |
| 2026-03-31 | $39.27 | $39.27 | 45,200 | — | — |
| 2026-03-30 | $38.54 | $38.54 | 58,300 | — | — |
| 2026-03-27 | $37.54 | $37.54 | 49,900 | — | — |
| 2026-03-26 | $38.33 | $38.33 | 45,400 | — | — |
| 2026-03-25 | $38.39 | $38.39 | 56,100 | — | — |
| 2026-03-24 | $37.35 | $37.35 | 48,800 | — | — |
| 2026-03-23 | $38.21 | $38.21 | 45,800 | — | — |
| 2026-03-20 | $37.07 | $37.07 | 154,500 | — | — |
| 2026-03-19 | $38.34 | $38.34 | 60,800 | — | — |
| 2026-03-18 | $38.45 | $38.45 | 83,900 | — | — |
| 2026-03-17 | $39.24 | $39.24 | 59,500 | — | — |
| 2026-03-16 | $38.16 | $38.16 | 66,600 | — | — |
| 2026-03-13 | $37.75 | $37.75 | 66,500 | — | — |
| 2026-03-12 | $38.13 | $38.13 | 52,600 | — | — |
| 2026-03-11 | $38.90 | $38.90 | 67,400 | — | — |
| 2026-03-10 | $39.24 | $39.24 | 77,000 | — | — |
| 2026-03-09 | $39.60 | $39.60 | 81,500 | — | — |
| 2026-03-06 | $39.38 | $39.38 | 66,600 | — | — |
| 2026-03-05 | $41.32 | $41.32 | 54,300 | — | — |
| 2026-03-04 | $41.17 | $41.17 | 86,500 | — | — |
| 2026-03-03 | $42.21 | $42.21 | 50,200 | — | — |
| 2026-03-02 | $42.55 | $42.55 | 48,800 | — | — |
| 2026-02-27 | $41.91 | $41.91 | 60,200 | — | — |
| 2026-02-26 | $42.80 | $42.80 | 62,600 | — | — |
| 2026-02-25 | $42.35 | $42.35 | 59,200 | — | — |
| 2026-02-24 | $40.64 | $40.64 | 36,100 | — | — |
| 2026-02-23 | $40.67 | $40.67 | 71,500 | — | — |
| 2026-02-20 | $42.15 | $42.15 | 78,900 | — | — |
| 2026-02-19 | $42.93 | $42.93 | 51,400 | — | — |
| 2026-02-18 | $43.83 | $43.83 | 47,600 | — | — |
| 2026-02-17 | $45.80 | $45.80 | 51,100 | — | — |
| 2026-02-13 | $45.63 | $45.63 | 63,200 | — | — |
| 2026-02-12 | $43.67 | $43.67 | 103,500 | — | — |
| 2026-02-11 | $41.15 | $41.15 | 78,800 | — | — |
| 2026-02-10 | $41.60 | $41.60 | 35,800 | — | — |
| 2026-02-09 | $41.47 | $41.47 | 31,300 | — | — |
| 2026-02-06 | $42.27 | $42.27 | 62,800 | — | — |
| 2026-02-05 | $42.38 | $42.38 | 38,900 | — | — |
| 2026-02-04 | $42.85 | $42.85 | 86,500 | — | — |
| 2026-02-03 | $42.96 | $42.96 | 73,500 | — | — |
| 2026-02-02 | $44.49 | $44.49 | 82,000 | — | — |
| 2026-01-30 | $45.22 | $45.22 | 89,500 | — | — |
| 2026-01-29 | $47.98 | $47.98 | 56,300 | — | — |
| 2026-01-28 | $47.21 | $47.21 | 84,000 | — | — |
| 2026-01-27 | $51.90 | $51.90 | 81,000 | — | — |
| 2026-01-26 | $51.19 | $51.19 | 63,900 | — | — |
| 2026-01-23 | $51.69 | $51.69 | 65,500 | — | — |
| 2026-01-22 | $51.37 | $51.37 | 43,100 | — | — |
| 2026-01-21 | $50.82 | $50.82 | 50,200 | — | — |
| 2026-01-20 | $50.68 | $50.68 | 60,300 | — | — |
| 2026-01-16 | $52.68 | $52.68 | 65,100 | — | — |
| 2026-01-15 | $53.35 | $53.35 | 121,400 | — | — |
| 2026-01-14 | $51.37 | $51.37 | 78,600 | — | — |
| 2026-01-13 | $50.95 | $50.95 | 98,300 | — | — |
| 2026-01-12 | $51.45 | $51.45 | 93,200 | — | — |
| 2026-01-09 | $49.98 | $49.98 | 470,900 | — | — |
| 2026-01-08 | $46.86 | $46.86 | 172,400 | — | — |
| 2026-01-07 | $45.86 | $45.86 | 52,300 | — | — |
| 2026-01-06 | $44.38 | $44.38 | 57,900 | — | — |
| 2026-01-05 | $44.20 | $44.20 | 65,200 | — | — |
| 2026-01-02 | $44.13 | $44.13 | 30,500 | — | — |