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
- 2001-07-31 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 | — | — | — | $44.57 | 37,886 |
| 2026-09-03 | — | — | — | $41.00 | 21,015 |
| 2026-09-02 | — | — | — | $41.72 | 19,389 |
| 2026-09-01 | — | — | — | $43.72 | 19,970 |
| 2026-08-31 | — | — | — | $45.19 | 70,647 |
| 2026-08-28 | — | — | — | $44.85 | 80,079 |
| 2026-08-27 | $46.15 | $46.15 | 690,000 | $46.32 | 37,792 |
| 2026-08-26 | $44.93 | $44.93 | 861,500 | $44.30 | 54,101 |
| 2026-08-25 | $44.28 | $44.28 | 442,700 | $44.53 | 31,028 |
| 2026-08-24 | $44.06 | $44.06 | 425,700 | $44.63 | 25,023 |
| 2026-08-21 | $45.65 | $45.65 | 953,600 | $45.65 | 27,871 |
| 2026-08-20 | $44.81 | $44.81 | 490,400 | $44.79 | 20,355 |
| 2026-08-19 | $45.22 | $45.22 | 343,200 | $47.10 | 23,143 |
| 2026-08-18 | $47.93 | $47.93 | 725,100 | $51.11 | 36,355 |
| 2026-08-17 | $52.80 | $52.80 | 495,400 | $52.01 | 22,608 |
| 2026-08-14 | $50.90 | $50.90 | 312,000 | $49.92 | 21,441 |
| 2026-08-13 | $50.35 | $50.35 | 426,200 | $51.69 | 23,209 |
| 2026-08-12 | $51.77 | $51.77 | 619,200 | $52.24 | 36,793 |
| 2026-08-11 | $49.15 | $49.15 | 541,800 | $49.95 | 29,460 |
| 2026-08-10 | $47.63 | $47.63 | 520,900 | $50.87 | 23,740 |
| 2026-08-07 | $49.45 | $49.45 | 461,900 | $47.24 | 19,852 |
| 2026-08-06 | $45.90 | $45.90 | 824,900 | $48.72 | 33,828 |
| 2026-08-05 | $49.46 | $49.46 | 332,100 | $50.55 | 14,569 |
| 2026-08-04 | $51.17 | $51.17 | 636,900 | $49.86 | 34,872 |
| 2026-08-03 | $48.00 | $48.00 | 355,700 | $44.61 | 11,728 |
| 2026-07-31 | $46.09 | $46.09 | 693,500 | $47.86 | 27,891 |
| 2026-07-30 | $46.15 | $46.15 | 583,500 | $44.86 | 28,435 |
| 2026-07-29 | $41.17 | $41.17 | 611,000 | $44.31 | 25,255 |
| 2026-07-28 | $44.59 | $44.59 | 729,900 | $44.88 | 31,040 |
| 2026-07-27 | $47.72 | $47.72 | 718,300 | $50.49 | 31,382 |
| 2026-07-24 | $50.98 | $50.98 | 378,300 | $52.80 | 20,151 |
| 2026-07-23 | $52.35 | $52.35 | 331,700 | $53.69 | 16,763 |
| 2026-07-22 | $53.42 | $53.42 | 451,600 | $52.94 | 37,035 |
| 2026-07-21 | $54.52 | $54.52 | 439,400 | $51.72 | 14,222 |
| 2026-07-20 | $48.88 | $48.88 | 461,800 | $52.49 | 28,266 |
| 2026-07-17 | $51.14 | $51.14 | 327,700 | — | — |
| 2026-07-16 | $51.93 | $51.93 | 518,000 | — | — |
| 2026-07-15 | $53.43 | $53.43 | 438,000 | — | — |
| 2026-07-14 | $54.22 | $54.22 | 277,500 | — | — |
| 2026-07-13 | $52.79 | $52.79 | 396,700 | — | — |
| 2026-07-10 | $55.52 | $55.52 | 272,600 | — | — |
| 2026-07-09 | $55.93 | $55.93 | 627,900 | — | — |
| 2026-07-08 | $52.42 | $52.42 | 755,100 | — | — |
| 2026-07-07 | $51.63 | $51.63 | 938,000 | — | — |
| 2026-07-06 | $56.75 | $56.75 | 835,500 | — | — |
| 2026-07-02 | $59.18 | $59.18 | 1,373,900 | — | — |
| 2026-07-01 | $66.88 | $66.88 | 811,100 | — | — |
| 2026-06-30 | $70.79 | $70.79 | 1,159,000 | — | — |
| 2026-06-29 | $65.92 | $65.92 | 672,500 | — | — |
| 2026-06-26 | $63.01 | $63.01 | 1,598,700 | — | — |
| 2026-06-25 | $68.67 | $68.67 | 894,500 | — | — |
| 2026-06-24 | $63.56 | $63.56 | 884,000 | — | — |
| 2026-06-23 | $60.54 | $60.54 | 502,600 | — | — |
| 2026-06-22 | $64.95 | $64.95 | 497,000 | — | — |
| 2026-06-18 | $65.36 | $65.36 | 1,073,300 | — | — |
| 2026-06-17 | $61.07 | $61.07 | 575,800 | — | — |
| 2026-06-16 | $61.50 | $61.50 | 566,300 | — | — |
| 2026-06-15 | $65.09 | $65.09 | 719,700 | — | — |
| 2026-06-12 | $64.14 | $64.14 | 529,000 | — | — |
| 2026-06-11 | $63.85 | $63.85 | 1,034,300 | — | — |
| 2026-06-10 | $57.60 | $57.60 | 947,100 | — | — |
| 2026-06-09 | $58.74 | $58.74 | 1,503,600 | — | — |
| 2026-06-08 | $56.30 | $56.30 | 998,200 | — | — |
| 2026-06-05 | $51.45 | $51.45 | 610,900 | — | — |
| 2026-06-04 | $56.39 | $56.39 | 700,400 | — | — |
| 2026-06-03 | $55.14 | $55.14 | 643,700 | — | — |
| 2026-06-02 | $55.48 | $55.48 | 1,114,100 | — | — |
| 2026-06-01 | $51.28 | $51.28 | 825,900 | — | — |
| 2026-05-29 | $48.83 | $48.83 | 670,100 | — | — |
| 2026-05-28 | $48.93 | $48.93 | 832,800 | — | — |
| 2026-05-27 | $47.60 | $47.60 | 641,000 | — | — |
| 2026-05-26 | $48.95 | $48.95 | 696,700 | — | — |
| 2026-05-22 | $46.09 | $46.09 | 508,500 | — | — |
| 2026-05-21 | $44.58 | $44.58 | 561,900 | — | — |
| 2026-05-20 | $44.78 | $44.78 | 660,100 | — | — |
| 2026-05-19 | $42.57 | $42.57 | 602,800 | — | — |
| 2026-05-18 | $43.64 | $43.64 | 900,900 | — | — |
| 2026-05-15 | $44.70 | $44.70 | 2,406,400 | — | — |
| 2026-05-14 | $46.05 | $46.05 | 5,406,700 | — | — |
| 2026-05-13 | $51.57 | $51.57 | 595,600 | — | — |
| 2026-05-12 | $50.95 | $50.95 | 946,400 | — | — |
| 2026-05-11 | $55.09 | $55.09 | 1,048,000 | — | — |
| 2026-05-08 | $51.63 | $51.63 | 919,000 | — | — |
| 2026-05-07 | $47.70 | $47.70 | 974,600 | — | — |
| 2026-05-06 | $48.09 | $48.09 | 419,900 | — | — |
| 2026-05-05 | $46.35 | $46.35 | 252,300 | — | — |
| 2026-05-04 | $44.40 | $44.40 | 361,500 | — | — |
| 2026-05-01 | $44.55 | $44.55 | 521,900 | — | — |
| 2026-04-30 | $42.85 | $42.85 | 438,600 | — | — |
| 2026-04-29 | $40.00 | $40.00 | 402,700 | — | — |
| 2026-04-28 | $40.10 | $40.10 | 662,100 | — | — |
| 2026-04-27 | $41.34 | $41.34 | 961,800 | — | — |
| 2026-04-24 | $46.49 | $46.49 | 1,348,700 | — | — |
| 2026-04-23 | $43.86 | $43.86 | 298,800 | — | — |
| 2026-04-22 | $43.78 | $43.78 | 251,700 | — | — |
| 2026-04-21 | $43.61 | $43.61 | 315,900 | — | — |
| 2026-04-20 | $43.54 | $43.54 | 386,100 | — | — |
| 2026-04-17 | $43.97 | $43.97 | 530,300 | — | — |
| 2026-04-16 | $41.82 | $41.82 | 850,900 | — | — |
| 2026-04-15 | $41.88 | $41.88 | 492,800 | — | — |
| 2026-04-14 | $41.33 | $41.33 | 333,400 | — | — |
| 2026-04-13 | $40.66 | $40.66 | 386,000 | — | — |
| 2026-04-10 | $38.83 | $38.83 | 245,100 | — | — |
| 2026-04-09 | $37.91 | $37.91 | 290,800 | — | — |
| 2026-04-08 | $36.95 | $36.95 | 659,600 | — | — |
| 2026-04-07 | $34.40 | $34.40 | 249,500 | — | — |
| 2026-04-06 | $34.07 | $34.07 | 180,600 | — | — |
| 2026-04-02 | $34.71 | $34.71 | 338,000 | — | — |
| 2026-04-01 | $33.40 | $33.40 | 286,300 | — | — |
| 2026-03-31 | $32.71 | $32.71 | 281,900 | — | — |
| 2026-03-30 | $30.88 | $30.88 | 311,300 | — | — |
| 2026-03-27 | $33.46 | $33.46 | 917,100 | — | — |
| 2026-03-26 | $34.42 | $34.42 | 612,200 | — | — |
| 2026-03-25 | $34.87 | $34.87 | 284,700 | — | — |
| 2026-03-24 | $34.53 | $34.53 | 223,500 | — | — |
| 2026-03-23 | $33.92 | $33.92 | 302,900 | — | — |
| 2026-03-20 | $32.76 | $32.76 | 518,800 | — | — |
| 2026-03-19 | $33.98 | $33.98 | 315,400 | — | — |
| 2026-03-18 | $33.54 | $33.54 | 297,300 | — | — |
| 2026-03-17 | $33.14 | $33.14 | 216,600 | — | — |
| 2026-03-16 | $33.01 | $33.01 | 237,000 | — | — |
| 2026-03-13 | $31.77 | $31.77 | 252,000 | — | — |
| 2026-03-12 | $31.97 | $31.97 | 268,100 | — | — |
| 2026-03-11 | $33.44 | $33.44 | 207,300 | — | — |
| 2026-03-10 | $33.25 | $33.25 | 324,300 | — | — |
| 2026-03-09 | $32.55 | $32.55 | 298,700 | — | — |
| 2026-03-06 | $31.28 | $31.28 | 526,400 | — | — |
| 2026-03-05 | $32.47 | $32.47 | 264,700 | — | — |
| 2026-03-04 | $33.10 | $33.10 | 182,700 | — | — |
| 2026-03-03 | $32.75 | $32.75 | 316,900 | — | — |
| 2026-03-02 | $34.00 | $34.00 | 269,300 | — | — |
| 2026-02-27 | $33.78 | $33.78 | 462,800 | — | — |
| 2026-02-26 | $33.95 | $33.95 | 278,400 | — | — |
| 2026-02-25 | $34.67 | $34.67 | 207,200 | — | — |
| 2026-02-24 | $33.18 | $33.18 | 229,800 | — | — |
| 2026-02-23 | $31.60 | $31.60 | 292,100 | — | — |
| 2026-02-20 | $32.43 | $32.43 | 247,700 | — | — |
| 2026-02-19 | $32.44 | $32.44 | 236,000 | — | — |
| 2026-02-18 | $33.25 | $33.25 | 468,400 | — | — |
| 2026-02-17 | $33.66 | $33.66 | 391,300 | — | — |
| 2026-02-13 | $33.69 | $33.69 | 499,800 | — | — |
| 2026-02-12 | $32.11 | $32.11 | 373,400 | — | — |
| 2026-02-11 | $32.52 | $32.52 | 363,700 | — | — |
| 2026-02-10 | $30.71 | $30.71 | 198,600 | — | — |
| 2026-02-09 | $30.64 | $30.64 | 325,100 | — | — |
| 2026-02-06 | $29.07 | $29.07 | 330,700 | — | — |
| 2026-02-05 | $27.02 | $27.02 | 313,100 | — | — |
| 2026-02-04 | $27.50 | $27.50 | 384,500 | — | — |
| 2026-02-03 | $29.25 | $29.25 | 404,100 | — | — |
| 2026-02-02 | $31.23 | $31.23 | 389,400 | — | — |
| 2026-01-30 | $31.85 | $31.85 | 403,500 | — | — |
| 2026-01-29 | $34.03 | $34.03 | 249,600 | — | — |
| 2026-01-28 | $34.46 | $34.46 | 270,000 | — | — |
| 2026-01-27 | $33.85 | $33.85 | 183,500 | — | — |
| 2026-01-26 | $33.98 | $33.98 | 216,500 | — | — |
| 2026-01-23 | $33.83 | $33.83 | 197,400 | — | — |
| 2026-01-22 | $34.84 | $34.84 | 219,800 | — | — |
| 2026-01-21 | $35.86 | $35.86 | 345,500 | — | — |
| 2026-01-20 | $35.63 | $35.63 | 604,200 | — | — |
| 2026-01-16 | $35.76 | $35.76 | 267,900 | — | — |
| 2026-01-15 | $34.79 | $34.79 | 496,900 | — | — |
| 2026-01-14 | $32.91 | $32.91 | 409,500 | — | — |
| 2026-01-13 | $32.48 | $32.48 | 225,800 | — | — |
| 2026-01-12 | $31.87 | $31.87 | 193,200 | — | — |
| 2026-01-09 | $31.56 | $31.56 | 208,300 | — | — |
| 2026-01-08 | $30.41 | $30.41 | 267,200 | — | — |
| 2026-01-07 | $32.05 | $32.05 | 276,600 | — | — |
| 2026-01-06 | $32.12 | $32.12 | 344,800 | — | — |
| 2026-01-05 | $30.97 | $30.97 | 234,200 | — | — |
| 2026-01-02 | $29.55 | $29.55 | 414,900 | — | — |