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
- 2009-12-11 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 | — | — | — | $34.66 | 25,350 |
| 2026-09-03 | — | — | — | $35.10 | 23,778 |
| 2026-09-02 | — | — | — | $34.94 | 50,050 |
| 2026-09-01 | — | — | — | $35.45 | 51,246 |
| 2026-08-31 | — | — | — | $35.21 | 72,497 |
| 2026-08-28 | — | — | — | $35.78 | 39,916 |
| 2026-08-27 | $35.51 | $44.73 | 1,621,600 | $35.69 | 134,179 |
| 2026-08-26 | $34.65 | $43.65 | 1,698,500 | $34.34 | 55,176 |
| 2026-08-25 | $34.31 | $43.22 | 859,900 | $34.05 | 60,917 |
| 2026-08-24 | $34.05 | $42.89 | 1,493,900 | $33.94 | 78,950 |
| 2026-08-21 | $33.40 | $42.08 | 1,467,600 | $34.46 | 75,278 |
| 2026-08-20 | $34.19 | $43.07 | 1,463,100 | $34.24 | 63,916 |
| 2026-08-19 | $34.42 | $43.36 | 2,053,200 | $33.91 | 197,998 |
| 2026-08-18 | $33.48 | $42.18 | 2,895,100 | $35.36 | 185,301 |
| 2026-08-17 | $35.09 | $44.20 | 2,201,700 | $35.58 | 79,074 |
| 2026-08-14 | $35.50 | $44.72 | 2,993,800 | $35.04 | 139,750 |
| 2026-08-13 | $35.30 | $44.47 | 1,299,400 | $35.48 | 89,239 |
| 2026-08-12 | $35.33 | $44.51 | 4,402,300 | $35.24 | 408,450 |
| 2026-08-11 | $36.50 | $45.98 | 1,076,000 | $37.80 | 74,119 |
| 2026-08-10 | $37.27 | $46.95 | 734,200 | $36.89 | 38,765 |
| 2026-08-07 | $36.98 | $46.59 | 752,900 | $37.56 | 45,049 |
| 2026-08-06 | $37.62 | $47.39 | 972,800 | $38.02 | 25,962 |
| 2026-08-05 | $38.22 | $48.15 | 1,208,600 | $41.02 | 62,862 |
| 2026-08-04 | $40.05 | $50.45 | 1,674,900 | $39.94 | 92,490 |
| 2026-08-03 | $41.17 | $51.86 | 1,422,700 | $40.66 | 74,257 |
| 2026-07-31 | $39.76 | $50.09 | 657,600 | $40.63 | 41,849 |
| 2026-07-30 | $40.51 | $51.03 | 804,600 | $40.27 | 58,074 |
| 2026-07-29 | $40.44 | $50.94 | 886,100 | $40.54 | 53,373 |
| 2026-07-28 | $40.34 | $50.82 | 591,600 | $40.34 | 50,441 |
| 2026-07-27 | $40.12 | $50.54 | 581,300 | $39.95 | 45,631 |
| 2026-07-24 | $39.32 | $49.53 | 679,100 | $39.18 | 91,155 |
| 2026-07-23 | $39.00 | $49.13 | 1,027,200 | $38.75 | 74,693 |
| 2026-07-22 | $39.65 | $49.95 | 604,500 | $40.22 | 24,052 |
| 2026-07-21 | $39.77 | $50.10 | 972,300 | $38.54 | 57,525 |
| 2026-07-20 | $38.54 | $48.55 | 791,600 | $40.05 | 43,133 |
| 2026-07-17 | $39.46 | $49.71 | 975,600 | — | — |
| 2026-07-16 | $40.69 | $51.26 | 1,145,900 | — | — |
| 2026-07-15 | $41.16 | $51.85 | 1,095,100 | — | — |
| 2026-07-14 | $40.31 | $50.78 | 426,800 | — | — |
| 2026-07-13 | $39.53 | $49.80 | 471,200 | — | — |
| 2026-07-10 | $39.89 | $50.25 | 407,800 | — | — |
| 2026-07-09 | $40.73 | $51.31 | 476,200 | — | — |
| 2026-07-08 | $39.55 | $49.82 | 793,500 | — | — |
| 2026-07-07 | $41.17 | $51.86 | 839,300 | — | — |
| 2026-07-06 | $41.14 | $51.83 | 797,200 | — | — |
| 2026-07-02 | $40.60 | $51.15 | 1,298,600 | — | — |
| 2026-07-01 | $40.20 | $50.64 | 942,300 | — | — |
| 2026-06-30 | $41.24 | $51.95 | 812,300 | — | — |
| 2026-06-29 | $41.54 | $52.33 | 1,376,200 | — | — |
| 2026-06-26 | $42.90 | $54.04 | 6,639,300 | — | — |
| 2026-06-25 | $39.64 | $49.94 | 919,300 | — | — |
| 2026-06-24 | $39.41 | $49.65 | 864,900 | — | — |
| 2026-06-23 | $38.50 | $48.50 | 1,090,200 | — | — |
| 2026-06-22 | $38.54 | $48.55 | 827,300 | — | — |
| 2026-06-18 | $38.07 | $47.96 | 1,569,500 | — | — |
| 2026-06-17 | $37.22 | $46.89 | 748,900 | — | — |
| 2026-06-16 | $38.52 | $48.53 | 564,000 | — | — |
| 2026-06-15 | $38.59 | $48.61 | 844,500 | — | — |
| 2026-06-12 | $37.83 | $47.66 | 573,100 | — | — |
| 2026-06-11 | $38.70 | $48.75 | 1,407,400 | — | — |
| 2026-06-10 | $36.69 | $46.22 | 848,200 | — | — |
| 2026-06-09 | $37.14 | $46.79 | 761,600 | — | — |
| 2026-06-08 | $36.45 | $45.92 | 1,014,400 | — | — |
| 2026-06-05 | $36.48 | $45.96 | 780,400 | — | — |
| 2026-06-04 | $36.51 | $45.99 | 660,900 | — | — |
| 2026-06-03 | $36.76 | $46.31 | 1,151,800 | — | — |
| 2026-06-02 | $38.24 | $48.17 | 1,454,100 | — | — |
| 2026-06-01 | $38.21 | $48.14 | 1,741,400 | — | — |
| 2026-05-29 | $38.10 | $48.00 | 1,274,100 | — | — |
| 2026-05-28 | $37.66 | $47.44 | 1,094,600 | — | — |
| 2026-05-27 | $36.90 | $46.48 | 1,495,400 | — | — |
| 2026-05-26 | $35.75 | $45.04 | 785,300 | — | — |
| 2026-05-22 | $35.40 | $44.60 | 482,700 | — | — |
| 2026-05-21 | $35.05 | $44.15 | 1,125,100 | — | — |
| 2026-05-20 | $35.28 | $44.44 | 782,100 | — | — |
| 2026-05-19 | $34.42 | $43.36 | 641,300 | — | — |
| 2026-05-18 | $35.04 | $44.14 | 594,300 | — | — |
| 2026-05-15 | $34.90 | $43.97 | 523,900 | — | — |
| 2026-05-14 | $35.73 | $45.01 | 640,300 | — | — |
| 2026-05-13 | $35.61 | $44.86 | 835,200 | — | — |
| 2026-05-12 | $36.11 | $45.49 | 922,500 | — | — |
| 2026-05-11 | $37.05 | $46.67 | 1,036,600 | — | — |
| 2026-05-08 | $37.89 | $47.73 | 1,615,000 | — | — |
| 2026-05-07 | $37.67 | $47.45 | 1,706,200 | — | — |
| 2026-05-06 | $35.94 | $45.28 | 1,455,100 | — | — |
| 2026-05-05 | $35.36 | $44.54 | 2,725,600 | — | — |
| 2026-05-04 | $32.06 | $40.39 | 2,096,900 | — | — |
| 2026-05-01 | $31.49 | $39.67 | 509,600 | — | — |
| 2026-04-30 | $31.44 | $39.61 | 536,600 | — | — |
| 2026-04-29 | $31.60 | $39.81 | 438,200 | — | — |
| 2026-04-28 | $31.66 | $39.88 | 472,900 | — | — |
| 2026-04-27 | $31.70 | $39.93 | 464,200 | — | — |
| 2026-04-24 | $31.86 | $40.14 | 485,700 | — | — |
| 2026-04-23 | $31.66 | $39.88 | 319,900 | — | — |
| 2026-04-22 | $31.68 | $39.91 | 556,500 | — | — |
| 2026-04-21 | $31.22 | $39.33 | 471,700 | — | — |
| 2026-04-20 | $31.68 | $39.91 | 451,000 | — | — |
| 2026-04-17 | $31.63 | $39.85 | 507,300 | — | — |
| 2026-04-16 | $30.71 | $38.69 | 575,600 | — | — |
| 2026-04-15 | $30.78 | $38.78 | 464,600 | — | — |
| 2026-04-14 | $30.72 | $38.70 | 555,900 | — | — |
| 2026-04-13 | $30.65 | $38.61 | 695,500 | — | — |
| 2026-04-10 | $29.69 | $37.40 | 361,000 | — | — |
| 2026-04-09 | $29.77 | $37.50 | 558,900 | — | — |
| 2026-04-08 | $29.93 | $37.70 | 825,400 | — | — |
| 2026-04-07 | $29.69 | $37.40 | 846,900 | — | — |
| 2026-04-06 | $29.70 | $37.41 | 519,300 | — | — |
| 2026-04-02 | $29.62 | $37.31 | 538,000 | — | — |
| 2026-04-01 | $29.42 | $37.06 | 875,800 | — | — |
| 2026-03-31 | $29.15 | $36.72 | 947,700 | — | — |
| 2026-03-30 | $27.68 | $34.87 | 922,700 | — | — |
| 2026-03-27 | $26.75 | $33.70 | 735,000 | — | — |
| 2026-03-26 | $26.82 | $33.79 | 1,037,300 | — | — |
| 2026-03-25 | $27.00 | $34.01 | 1,138,500 | — | — |
| 2026-03-24 | $27.17 | $34.23 | 1,215,600 | — | — |
| 2026-03-23 | $27.49 | $34.63 | 1,605,700 | — | — |
| 2026-03-20 | $26.74 | $33.69 | 2,356,500 | — | — |
| 2026-03-19 | $27.17 | $34.23 | 599,200 | — | — |
| 2026-03-18 | $26.96 | $33.96 | 1,032,700 | — | — |
| 2026-03-17 | $27.44 | $34.57 | 592,500 | — | — |
| 2026-03-16 | $27.33 | $34.43 | 1,215,700 | — | — |
| 2026-03-13 | $27.68 | $34.87 | 1,177,200 | — | — |
| 2026-03-12 | $27.58 | $34.74 | 842,800 | — | — |
| 2026-03-11 | $28.13 | $35.44 | 645,000 | — | — |
| 2026-03-10 | $28.34 | $35.70 | 610,300 | — | — |
| 2026-03-09 | $28.84 | $36.33 | 935,900 | — | — |
| 2026-03-06 | $28.33 | $35.69 | 557,700 | — | — |
| 2026-03-05 | $28.47 | $35.87 | 874,200 | — | — |
| 2026-03-04 | $28.70 | $36.15 | 1,010,500 | — | — |
| 2026-03-03 | $28.32 | $35.68 | 1,237,800 | — | — |
| 2026-03-02 | $28.03 | $35.31 | 861,400 | — | — |
| 2026-02-27 | $28.51 | $35.92 | 959,100 | — | — |
| 2026-02-26 | $28.49 | $35.89 | 1,296,700 | — | — |
| 2026-02-25 | $26.90 | $33.89 | 1,659,700 | — | — |
| 2026-02-24 | $26.15 | $32.94 | 1,613,800 | — | — |
| 2026-02-23 | $26.39 | $33.24 | 1,683,800 | — | — |
| 2026-02-20 | $28.63 | $36.07 | 1,499,500 | — | — |
| 2026-02-19 | $29.26 | $36.86 | 1,352,600 | — | — |
| 2026-02-18 | $29.10 | $36.66 | 1,389,800 | — | — |
| 2026-02-17 | $29.02 | $36.56 | 1,568,600 | — | — |
| 2026-02-13 | $28.30 | $35.65 | 775,100 | — | — |
| 2026-02-12 | $27.85 | $35.08 | 1,257,800 | — | — |
| 2026-02-11 | $28.68 | $36.13 | 1,000,300 | — | — |
| 2026-02-10 | $29.49 | $37.15 | 586,000 | — | — |
| 2026-02-09 | $29.59 | $37.28 | 571,300 | — | — |
| 2026-02-06 | $29.43 | $37.07 | 880,000 | — | — |
| 2026-02-05 | $28.86 | $36.36 | 751,800 | — | — |
| 2026-02-04 | $29.25 | $36.85 | 786,100 | — | — |
| 2026-02-03 | $29.40 | $37.04 | 802,000 | — | — |
| 2026-02-02 | $29.72 | $37.44 | 707,900 | — | — |
| 2026-01-30 | $30.04 | $37.84 | 918,400 | — | — |
| 2026-01-29 | $30.17 | $38.01 | 841,200 | — | — |
| 2026-01-28 | $30.14 | $37.97 | 896,000 | — | — |
| 2026-01-27 | $30.12 | $37.94 | 479,900 | — | — |
| 2026-01-26 | $29.91 | $37.68 | 615,900 | — | — |
| 2026-01-23 | $29.70 | $37.41 | 564,800 | — | — |
| 2026-01-22 | $30.36 | $38.25 | 926,300 | — | — |
| 2026-01-21 | $30.79 | $38.79 | 1,062,300 | — | — |
| 2026-01-20 | $29.92 | $37.69 | 649,400 | — | — |
| 2026-01-16 | $30.11 | $37.93 | 838,100 | — | — |
| 2026-01-15 | $31.30 | $39.43 | 530,400 | — | — |
| 2026-01-14 | $30.46 | $38.37 | 533,000 | — | — |
| 2026-01-13 | $30.75 | $38.74 | 417,300 | — | — |
| 2026-01-12 | $30.89 | $38.91 | 516,700 | — | — |
| 2026-01-09 | $30.98 | $39.03 | 761,100 | — | — |
| 2026-01-08 | $30.86 | $38.88 | 1,087,400 | — | — |
| 2026-01-07 | $30.78 | $38.78 | 1,017,600 | — | — |
| 2026-01-06 | $31.57 | $39.77 | 1,107,700 | — | — |
| 2026-01-05 | $29.70 | $37.41 | 753,700 | — | — |
| 2026-01-02 | $29.21 | $36.80 | 1,067,900 | — | — |