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
- 2010-05-05 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 | — | — | — | $41.00 | 8,978 |
| 2026-09-03 | — | — | — | $41.33 | 10,874 |
| 2026-09-02 | — | — | — | $40.72 | 7,327 |
| 2026-09-01 | — | — | — | $40.76 | 7,845 |
| 2026-08-31 | — | — | — | $41.23 | 6,014 |
| 2026-08-28 | — | — | — | $42.17 | 4,767 |
| 2026-08-27 | $42.16 | $82.19 | 143,200 | $41.31 | 4,841 |
| 2026-08-26 | $41.67 | $81.23 | 124,800 | $41.84 | 4,146 |
| 2026-08-25 | $41.68 | $81.25 | 127,800 | $41.38 | 3,948 |
| 2026-08-24 | $41.64 | $81.18 | 165,300 | $42.49 | 7,951 |
| 2026-08-21 | $42.18 | $82.23 | 281,300 | $41.73 | 8,076 |
| 2026-08-20 | $41.11 | $80.14 | 288,100 | $41.27 | 8,186 |
| 2026-08-19 | $41.63 | $81.16 | 325,100 | $41.48 | 11,349 |
| 2026-08-18 | $41.47 | $80.84 | 270,100 | $41.45 | 10,995 |
| 2026-08-17 | $41.98 | $81.84 | 173,900 | $41.87 | 8,649 |
| 2026-08-14 | $42.28 | $82.42 | 209,000 | $41.70 | 18,216 |
| 2026-08-13 | $41.92 | $81.72 | 262,800 | $42.87 | 15,481 |
| 2026-08-12 | $42.51 | $82.87 | 340,800 | $42.32 | 23,426 |
| 2026-08-11 | $42.44 | $82.73 | 370,900 | $43.23 | 30,504 |
| 2026-08-10 | $42.66 | $83.16 | 313,500 | $43.99 | 17,042 |
| 2026-08-07 | $44.36 | $86.48 | 371,800 | $45.04 | 17,916 |
| 2026-08-06 | $44.91 | $87.55 | 274,700 | $45.49 | 11,839 |
| 2026-08-05 | $45.63 | $88.95 | 257,500 | $44.40 | 10,605 |
| 2026-08-04 | $44.60 | $86.95 | 770,600 | $42.43 | 46,585 |
| 2026-08-03 | $42.03 | $81.94 | 1,059,700 | $41.02 | 49,827 |
| 2026-07-31 | $44.13 | $86.03 | 406,300 | $42.50 | 12,556 |
| 2026-07-30 | $42.85 | $83.53 | 215,600 | $43.54 | 8,036 |
| 2026-07-29 | $42.88 | $83.59 | 192,900 | $44.45 | 8,114 |
| 2026-07-28 | $45.12 | $87.96 | 228,800 | $44.54 | 8,060 |
| 2026-07-27 | $44.81 | $87.36 | 231,200 | $46.24 | 12,795 |
| 2026-07-24 | $46.18 | $90.03 | 219,200 | $45.97 | 12,615 |
| 2026-07-23 | $46.11 | $89.89 | 219,000 | $46.73 | 10,526 |
| 2026-07-22 | $46.54 | $90.73 | 313,700 | $45.53 | 18,812 |
| 2026-07-21 | $45.70 | $89.09 | 403,100 | $47.29 | 21,003 |
| 2026-07-20 | $46.26 | $90.18 | 712,100 | $48.50 | 16,250 |
| 2026-07-17 | $44.62 | $86.98 | 163,000 | — | — |
| 2026-07-16 | $44.92 | $87.57 | 180,600 | — | — |
| 2026-07-15 | $44.23 | $86.22 | 155,000 | — | — |
| 2026-07-14 | $43.50 | $84.80 | 342,100 | — | — |
| 2026-07-13 | $43.08 | $83.98 | 225,900 | — | — |
| 2026-07-10 | $43.01 | $83.85 | 172,600 | — | — |
| 2026-07-09 | $43.11 | $84.04 | 184,300 | — | — |
| 2026-07-08 | $43.22 | $84.26 | 243,000 | — | — |
| 2026-07-07 | $44.18 | $86.13 | 299,100 | — | — |
| 2026-07-06 | $46.91 | $91.45 | 433,900 | — | — |
| 2026-07-02 | $50.27 | $98.00 | 234,300 | — | — |
| 2026-07-01 | $52.27 | $101.90 | 181,100 | — | — |
| 2026-06-30 | $53.95 | $105.17 | 214,700 | — | — |
| 2026-06-29 | $54.20 | $105.66 | 247,100 | — | — |
| 2026-06-26 | $53.89 | $105.06 | 843,800 | — | — |
| 2026-06-25 | $53.54 | $104.37 | 522,900 | — | — |
| 2026-06-24 | $50.31 | $98.08 | 402,100 | — | — |
| 2026-06-23 | $49.38 | $96.26 | 325,100 | — | — |
| 2026-06-22 | $49.88 | $97.24 | 228,300 | — | — |
| 2026-06-18 | $49.40 | $96.30 | 205,800 | — | — |
| 2026-06-17 | $48.00 | $93.57 | 151,800 | — | — |
| 2026-06-16 | $47.26 | $92.13 | 107,900 | — | — |
| 2026-06-15 | $47.07 | $91.19 | 141,500 | — | — |
| 2026-06-12 | $47.19 | $91.42 | 128,200 | — | — |
| 2026-06-11 | $46.81 | $90.68 | 166,600 | — | — |
| 2026-06-10 | $46.07 | $89.25 | 225,300 | — | — |
| 2026-06-09 | $46.05 | $89.21 | 126,700 | — | — |
| 2026-06-08 | $44.99 | $87.16 | 187,800 | — | — |
| 2026-06-05 | $44.46 | $86.13 | 114,900 | — | — |
| 2026-06-04 | $44.75 | $86.69 | 101,600 | — | — |
| 2026-06-03 | $44.78 | $86.75 | 169,700 | — | — |
| 2026-06-02 | $45.26 | $87.68 | 176,000 | — | — |
| 2026-06-01 | $43.92 | $85.08 | 219,500 | — | — |
| 2026-05-29 | $44.55 | $86.30 | 178,700 | — | — |
| 2026-05-28 | $44.56 | $86.32 | 141,600 | — | — |
| 2026-05-27 | $45.34 | $87.83 | 190,100 | — | — |
| 2026-05-26 | $44.97 | $87.12 | 156,400 | — | — |
| 2026-05-22 | $44.20 | $85.63 | 180,300 | — | — |
| 2026-05-21 | $43.54 | $84.35 | 163,600 | — | — |
| 2026-05-20 | $43.91 | $85.06 | 246,100 | — | — |
| 2026-05-19 | $42.94 | $83.19 | 189,200 | — | — |
| 2026-05-18 | $44.25 | $85.72 | 141,000 | — | — |
| 2026-05-15 | $44.24 | $85.70 | 375,000 | — | — |
| 2026-05-14 | $45.38 | $87.91 | 158,100 | — | — |
| 2026-05-13 | $44.81 | $86.81 | 232,000 | — | — |
| 2026-05-12 | $44.94 | $87.06 | 266,900 | — | — |
| 2026-05-11 | $45.77 | $88.67 | 258,400 | — | — |
| 2026-05-08 | $45.29 | $87.74 | 158,800 | — | — |
| 2026-05-07 | $45.23 | $87.62 | 245,600 | — | — |
| 2026-05-06 | $45.42 | $87.99 | 477,900 | — | — |
| 2026-05-05 | $50.74 | $98.30 | 724,600 | — | — |
| 2026-05-04 | $44.58 | $86.36 | 382,200 | — | — |
| 2026-05-01 | $46.12 | $89.35 | 346,200 | — | — |
| 2026-04-30 | $46.13 | $89.36 | 484,900 | — | — |
| 2026-04-29 | $44.18 | $85.59 | 311,700 | — | — |
| 2026-04-28 | $45.19 | $87.54 | 222,000 | — | — |
| 2026-04-27 | $45.26 | $87.68 | 606,900 | — | — |
| 2026-04-24 | $46.45 | $89.98 | 163,100 | — | — |
| 2026-04-23 | $46.13 | $89.36 | 179,200 | — | — |
| 2026-04-22 | $45.72 | $88.57 | 211,900 | — | — |
| 2026-04-21 | $45.40 | $87.95 | 133,200 | — | — |
| 2026-04-20 | $46.12 | $89.35 | 109,900 | — | — |
| 2026-04-17 | $46.19 | $89.48 | 140,700 | — | — |
| 2026-04-16 | $45.03 | $87.23 | 102,400 | — | — |
| 2026-04-15 | $44.97 | $87.12 | 395,900 | — | — |
| 2026-04-14 | $46.75 | $90.57 | 272,700 | — | — |
| 2026-04-13 | $46.71 | $90.49 | 96,800 | — | — |
| 2026-04-10 | $46.35 | $89.79 | 123,700 | — | — |
| 2026-04-09 | $46.58 | $90.24 | 128,900 | — | — |
| 2026-04-08 | $45.25 | $87.66 | 304,000 | — | — |
| 2026-04-07 | $42.56 | $82.45 | 124,200 | — | — |
| 2026-04-06 | $42.03 | $81.42 | 92,300 | — | — |
| 2026-04-02 | $41.91 | $81.19 | 78,800 | — | — |
| 2026-04-01 | $42.86 | $83.03 | 202,700 | — | — |
| 2026-03-31 | $42.09 | $81.54 | 243,600 | — | — |
| 2026-03-30 | $41.39 | $80.18 | 187,600 | — | — |
| 2026-03-27 | $41.42 | $80.24 | 159,800 | — | — |
| 2026-03-26 | $42.45 | $82.24 | 244,300 | — | — |
| 2026-03-25 | $42.93 | $83.17 | 170,400 | — | — |
| 2026-03-24 | $42.68 | $82.68 | 283,400 | — | — |
| 2026-03-23 | $41.37 | $80.14 | 299,100 | — | — |
| 2026-03-20 | $40.49 | $78.44 | 285,600 | — | — |
| 2026-03-19 | $40.94 | $79.31 | 206,600 | — | — |
| 2026-03-18 | $40.86 | $79.16 | 205,300 | — | — |
| 2026-03-17 | $41.25 | $79.91 | 221,300 | — | — |
| 2026-03-16 | $41.38 | $79.59 | 276,900 | — | — |
| 2026-03-13 | $40.86 | $78.59 | 186,000 | — | — |
| 2026-03-12 | $41.94 | $80.67 | 236,400 | — | — |
| 2026-03-11 | $43.26 | $83.21 | 170,300 | — | — |
| 2026-03-10 | $43.15 | $83.00 | 204,800 | — | — |
| 2026-03-09 | $43.56 | $83.78 | 372,700 | — | — |
| 2026-03-06 | $43.27 | $83.23 | 235,000 | — | — |
| 2026-03-05 | $44.80 | $86.17 | 213,700 | — | — |
| 2026-03-04 | $46.09 | $88.65 | 319,100 | — | — |
| 2026-03-03 | $45.22 | $86.98 | 343,500 | — | — |
| 2026-03-02 | $46.89 | $90.19 | 284,700 | — | — |
| 2026-02-27 | $45.92 | $88.32 | 304,000 | — | — |
| 2026-02-26 | $46.80 | $90.02 | 366,400 | — | — |
| 2026-02-25 | $46.12 | $88.71 | 580,400 | — | — |
| 2026-02-24 | $44.39 | $85.38 | 482,100 | — | — |
| 2026-02-23 | $42.64 | $82.02 | 346,100 | — | — |
| 2026-02-20 | $42.79 | $82.30 | 147,100 | — | — |
| 2026-02-19 | $42.00 | $80.78 | 241,000 | — | — |
| 2026-02-18 | $42.08 | $80.94 | 204,000 | — | — |
| 2026-02-17 | $42.46 | $81.67 | 157,400 | — | — |
| 2026-02-13 | $42.25 | $81.26 | 169,300 | — | — |
| 2026-02-12 | $41.07 | $79.00 | 245,700 | — | — |
| 2026-02-11 | $41.58 | $79.98 | 182,900 | — | — |
| 2026-02-10 | $40.79 | $78.46 | 129,400 | — | — |
| 2026-02-09 | $40.45 | $77.80 | 202,400 | — | — |
| 2026-02-06 | $40.37 | $77.65 | 174,800 | — | — |
| 2026-02-05 | $39.47 | $75.92 | 360,100 | — | — |
| 2026-02-04 | $39.27 | $75.53 | 226,900 | — | — |
| 2026-02-03 | $39.02 | $75.05 | 294,200 | — | — |
| 2026-02-02 | $38.51 | $74.07 | 269,200 | — | — |
| 2026-01-30 | $37.68 | $72.47 | 142,200 | — | — |
| 2026-01-29 | $37.48 | $72.09 | 230,100 | — | — |
| 2026-01-28 | $37.00 | $71.17 | 218,400 | — | — |
| 2026-01-27 | $37.88 | $72.86 | 220,200 | — | — |
| 2026-01-26 | $37.78 | $72.67 | 290,700 | — | — |
| 2026-01-23 | $37.10 | $71.36 | 255,500 | — | — |
| 2026-01-22 | $37.60 | $72.32 | 176,500 | — | — |
| 2026-01-21 | $36.95 | $71.07 | 272,800 | — | — |
| 2026-01-20 | $36.10 | $69.44 | 131,400 | — | — |
| 2026-01-16 | $36.53 | $70.26 | 147,800 | — | — |
| 2026-01-15 | $36.92 | $71.01 | 217,600 | — | — |
| 2026-01-14 | $36.50 | $70.21 | 132,200 | — | — |
| 2026-01-13 | $36.62 | $70.44 | 149,500 | — | — |
| 2026-01-12 | $36.08 | $69.40 | 94,200 | — | — |
| 2026-01-09 | $35.92 | $69.09 | 146,400 | — | — |
| 2026-01-08 | $35.65 | $68.57 | 179,300 | — | — |
| 2026-01-07 | $35.03 | $67.38 | 150,200 | — | — |
| 2026-01-06 | $35.10 | $67.51 | 260,300 | — | — |
| 2026-01-05 | $33.72 | $64.86 | 152,700 | — | — |
| 2026-01-02 | $32.99 | $63.45 | 115,400 | — | — |