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
- 2000-11-29 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 | — | — | — | $48.65 | 3,761 |
| 2026-09-03 | — | — | — | $49.06 | 8,860 |
| 2026-09-02 | — | — | — | $48.52 | 4,713 |
| 2026-09-01 | — | — | — | $46.50 | 7,186 |
| 2026-08-31 | — | — | — | $46.12 | 8,872 |
| 2026-08-28 | — | — | — | $46.00 | 7,347 |
| 2026-08-27 | $46.86 | $46.86 | 210,000 | $46.18 | 4,582 |
| 2026-08-26 | $46.48 | $46.48 | 232,200 | $45.67 | 7,517 |
| 2026-08-25 | $46.75 | $46.75 | 373,400 | $45.70 | 16,712 |
| 2026-08-24 | $45.11 | $45.11 | 542,000 | $44.89 | 5,940 |
| 2026-08-21 | $45.89 | $45.89 | 322,100 | $45.78 | 12,248 |
| 2026-08-20 | $45.25 | $45.25 | 417,300 | $46.56 | 8,381 |
| 2026-08-19 | $46.96 | $46.96 | 515,700 | $44.49 | 6,537 |
| 2026-08-18 | $43.62 | $43.62 | 267,300 | $42.20 | 8,824 |
| 2026-08-17 | $42.45 | $42.45 | 502,500 | $42.97 | 5,915 |
| 2026-08-14 | $42.58 | $42.58 | 224,000 | $41.05 | 5,697 |
| 2026-08-13 | $40.79 | $40.79 | 265,200 | $42.25 | 12,217 |
| 2026-08-12 | $41.87 | $41.87 | 335,500 | $42.17 | 10,778 |
| 2026-08-11 | $42.02 | $42.02 | 208,400 | $41.24 | 6,106 |
| 2026-08-10 | $41.66 | $41.66 | 230,300 | $40.61 | 6,022 |
| 2026-08-07 | $40.17 | $40.17 | 315,500 | $39.14 | 12,231 |
| 2026-08-06 | $39.22 | $39.22 | 481,000 | $40.27 | 11,796 |
| 2026-08-05 | $40.48 | $40.48 | 748,900 | $42.54 | 28,519 |
| 2026-08-04 | $38.70 | $38.70 | 333,800 | $38.02 | 12,742 |
| 2026-08-03 | $37.43 | $37.43 | 187,300 | $36.77 | 8,802 |
| 2026-07-31 | $36.81 | $36.81 | 175,000 | $37.76 | 7,053 |
| 2026-07-30 | $38.06 | $38.06 | 216,100 | $38.50 | 13,141 |
| 2026-07-29 | $39.07 | $39.07 | 223,400 | $38.55 | 5,964 |
| 2026-07-28 | $38.50 | $38.50 | 142,500 | $37.48 | 4,357 |
| 2026-07-27 | $37.39 | $37.39 | 229,600 | $37.37 | 9,328 |
| 2026-07-24 | $36.74 | $36.74 | 485,300 | $36.75 | 17,967 |
| 2026-07-23 | $36.82 | $36.82 | 383,200 | $37.16 | 15,182 |
| 2026-07-22 | $37.80 | $37.80 | 331,700 | $38.74 | 7,896 |
| 2026-07-21 | $39.31 | $39.31 | 456,800 | $39.61 | 14,419 |
| 2026-07-20 | $39.67 | $39.67 | 363,000 | $40.44 | 11,196 |
| 2026-07-17 | $40.54 | $40.54 | 196,500 | — | — |
| 2026-07-16 | $41.67 | $41.67 | 351,600 | — | — |
| 2026-07-15 | $41.18 | $41.18 | 224,200 | — | — |
| 2026-07-14 | $41.17 | $41.17 | 271,700 | — | — |
| 2026-07-13 | $41.30 | $41.30 | 430,600 | — | — |
| 2026-07-10 | $42.55 | $42.55 | 462,500 | — | — |
| 2026-07-09 | $43.76 | $43.76 | 320,100 | — | — |
| 2026-07-08 | $42.93 | $42.93 | 313,700 | — | — |
| 2026-07-07 | $42.56 | $42.56 | 744,400 | — | — |
| 2026-07-06 | $40.26 | $40.26 | 449,600 | — | — |
| 2026-07-02 | $38.72 | $38.72 | 573,900 | — | — |
| 2026-07-01 | $38.29 | $38.29 | 274,300 | — | — |
| 2026-06-30 | $39.12 | $39.12 | 345,000 | — | — |
| 2026-06-29 | $39.04 | $39.04 | 283,700 | — | — |
| 2026-06-26 | $38.69 | $38.69 | 885,200 | — | — |
| 2026-06-25 | $36.99 | $36.99 | 271,800 | — | — |
| 2026-06-24 | $36.55 | $36.55 | 291,500 | — | — |
| 2026-06-23 | $35.61 | $35.61 | 257,500 | — | — |
| 2026-06-22 | $35.73 | $35.73 | 599,800 | — | — |
| 2026-06-18 | $32.91 | $32.91 | 972,700 | — | — |
| 2026-06-17 | $33.37 | $33.37 | 264,200 | — | — |
| 2026-06-16 | $32.46 | $32.46 | 388,600 | — | — |
| 2026-06-15 | $33.42 | $33.42 | 278,400 | — | — |
| 2026-06-12 | $32.85 | $32.85 | 241,500 | — | — |
| 2026-06-11 | $32.08 | $32.08 | 356,400 | — | — |
| 2026-06-10 | $30.91 | $30.91 | 210,000 | — | — |
| 2026-06-09 | $30.72 | $30.72 | 238,800 | — | — |
| 2026-06-08 | $30.08 | $30.08 | 187,400 | — | — |
| 2026-06-05 | $29.93 | $29.93 | 498,300 | — | — |
| 2026-06-04 | $30.25 | $30.25 | 230,400 | — | — |
| 2026-06-03 | $30.30 | $30.30 | 422,900 | — | — |
| 2026-06-02 | $30.02 | $30.02 | 405,700 | — | — |
| 2026-06-01 | $29.86 | $29.86 | 363,900 | — | — |
| 2026-05-29 | $30.49 | $30.49 | 350,100 | — | — |
| 2026-05-28 | $30.05 | $30.05 | 299,200 | — | — |
| 2026-05-27 | $29.48 | $29.48 | 337,000 | — | — |
| 2026-05-26 | $29.17 | $29.17 | 441,600 | — | — |
| 2026-05-22 | $29.01 | $29.01 | 183,400 | — | — |
| 2026-05-21 | $29.19 | $29.19 | 214,900 | — | — |
| 2026-05-20 | $28.82 | $28.82 | 308,800 | — | — |
| 2026-05-19 | $28.30 | $28.30 | 386,600 | — | — |
| 2026-05-18 | $28.61 | $28.61 | 448,600 | — | — |
| 2026-05-15 | $29.01 | $29.01 | 500,300 | — | — |
| 2026-05-14 | $31.92 | $31.92 | 450,700 | — | — |
| 2026-05-13 | $32.13 | $32.13 | 918,500 | — | — |
| 2026-05-12 | $29.37 | $29.37 | 1,230,800 | — | — |
| 2026-05-11 | $26.20 | $26.20 | 377,000 | — | — |
| 2026-05-08 | $26.04 | $26.04 | 299,400 | — | — |
| 2026-05-07 | $26.24 | $26.24 | 349,700 | — | — |
| 2026-05-06 | $26.67 | $26.67 | 849,600 | — | — |
| 2026-05-05 | $28.09 | $28.09 | 467,000 | — | — |
| 2026-05-04 | $29.54 | $29.54 | 253,500 | — | — |
| 2026-05-01 | $29.40 | $29.40 | 197,100 | — | — |
| 2026-04-30 | $28.90 | $28.90 | 515,400 | — | — |
| 2026-04-29 | $29.22 | $29.22 | 265,100 | — | — |
| 2026-04-28 | $30.56 | $30.56 | 309,400 | — | — |
| 2026-04-27 | $30.51 | $30.51 | 200,300 | — | — |
| 2026-04-24 | $30.29 | $30.29 | 306,300 | — | — |
| 2026-04-23 | $30.72 | $30.72 | 178,600 | — | — |
| 2026-04-22 | $30.47 | $30.47 | 522,400 | — | — |
| 2026-04-21 | $32.29 | $32.29 | 248,500 | — | — |
| 2026-04-20 | $32.49 | $32.49 | 235,700 | — | — |
| 2026-04-17 | $32.43 | $32.43 | 418,100 | — | — |
| 2026-04-16 | $31.77 | $31.77 | 413,800 | — | — |
| 2026-04-15 | $32.06 | $32.06 | 382,300 | — | — |
| 2026-04-14 | $31.39 | $31.39 | 413,800 | — | — |
| 2026-04-13 | $29.97 | $29.97 | 284,600 | — | — |
| 2026-04-10 | $29.20 | $29.20 | 782,300 | — | — |
| 2026-04-09 | $30.51 | $30.51 | 368,100 | — | — |
| 2026-04-08 | $29.73 | $29.73 | 385,400 | — | — |
| 2026-04-07 | $28.73 | $28.73 | 471,300 | — | — |
| 2026-04-06 | $27.36 | $27.36 | 202,900 | — | — |
| 2026-04-02 | $27.53 | $27.53 | 186,500 | — | — |
| 2026-04-01 | $27.50 | $27.50 | 246,800 | — | — |
| 2026-03-31 | $27.04 | $27.04 | 208,900 | — | — |
| 2026-03-30 | $25.72 | $25.72 | 229,100 | — | — |
| 2026-03-27 | $25.81 | $25.81 | 269,200 | — | — |
| 2026-03-26 | $26.37 | $26.37 | 179,100 | — | — |
| 2026-03-25 | $26.29 | $26.29 | 221,800 | — | — |
| 2026-03-24 | $26.13 | $26.13 | 292,700 | — | — |
| 2026-03-23 | $26.50 | $26.50 | 243,500 | — | — |
| 2026-03-20 | $25.96 | $25.96 | 463,500 | — | — |
| 2026-03-19 | $26.10 | $26.10 | 402,400 | — | — |
| 2026-03-18 | $25.44 | $25.44 | 373,700 | — | — |
| 2026-03-17 | $26.38 | $26.38 | 260,400 | — | — |
| 2026-03-16 | $26.55 | $26.55 | 325,000 | — | — |
| 2026-03-13 | $25.95 | $25.95 | 415,700 | — | — |
| 2026-03-12 | $26.60 | $26.60 | 417,700 | — | — |
| 2026-03-11 | $27.25 | $27.25 | 343,200 | — | — |
| 2026-03-10 | $28.44 | $28.44 | 506,800 | — | — |
| 2026-03-09 | $28.07 | $28.07 | 561,300 | — | — |
| 2026-03-06 | $28.87 | $28.87 | 354,300 | — | — |
| 2026-03-05 | $29.52 | $29.52 | 734,400 | — | — |
| 2026-03-04 | $29.63 | $29.63 | 1,231,300 | — | — |
| 2026-03-03 | $33.02 | $33.02 | 426,400 | — | — |
| 2026-03-02 | $34.62 | $34.62 | 331,000 | — | — |
| 2026-02-27 | $34.74 | $34.74 | 261,200 | — | — |
| 2026-02-26 | $35.71 | $35.71 | 367,900 | — | — |
| 2026-02-25 | $34.62 | $34.62 | 457,100 | — | — |
| 2026-02-24 | $34.51 | $34.51 | 304,700 | — | — |
| 2026-02-23 | $34.26 | $34.26 | 265,500 | — | — |
| 2026-02-20 | $35.46 | $35.46 | 354,500 | — | — |
| 2026-02-19 | $36.64 | $36.64 | 262,700 | — | — |
| 2026-02-18 | $35.72 | $35.72 | 370,800 | — | — |
| 2026-02-17 | $35.55 | $35.55 | 193,100 | — | — |
| 2026-02-13 | $34.32 | $34.32 | 195,800 | — | — |
| 2026-02-12 | $34.22 | $34.22 | 211,100 | — | — |
| 2026-02-11 | $34.94 | $34.94 | 282,800 | — | — |
| 2026-02-10 | $34.62 | $34.62 | 190,000 | — | — |
| 2026-02-09 | $34.41 | $34.41 | 226,900 | — | — |
| 2026-02-06 | $34.15 | $34.15 | 353,800 | — | — |
| 2026-02-05 | $33.22 | $33.22 | 422,000 | — | — |
| 2026-02-04 | $34.95 | $34.95 | 368,200 | — | — |
| 2026-02-03 | $36.20 | $36.20 | 217,600 | — | — |
| 2026-02-02 | $36.01 | $36.01 | 218,200 | — | — |
| 2026-01-30 | $34.86 | $34.86 | 246,100 | — | — |
| 2026-01-29 | $35.16 | $35.16 | 340,700 | — | — |
| 2026-01-28 | $35.25 | $35.25 | 382,900 | — | — |
| 2026-01-27 | $37.25 | $37.25 | 258,400 | — | — |
| 2026-01-26 | $37.00 | $37.00 | 361,400 | — | — |
| 2026-01-23 | $36.96 | $36.96 | 358,900 | — | — |
| 2026-01-22 | $37.93 | $37.93 | 242,900 | — | — |
| 2026-01-21 | $37.64 | $37.64 | 289,800 | — | — |
| 2026-01-20 | $36.34 | $36.34 | 366,100 | — | — |
| 2026-01-16 | $37.48 | $37.48 | 275,800 | — | — |
| 2026-01-15 | $37.78 | $37.78 | 316,200 | — | — |
| 2026-01-14 | $39.12 | $39.12 | 368,000 | — | — |
| 2026-01-13 | $37.96 | $37.96 | 489,200 | — | — |
| 2026-01-12 | $39.96 | $39.96 | 707,700 | — | — |
| 2026-01-09 | $40.84 | $40.84 | 694,300 | — | — |
| 2026-01-08 | $44.50 | $44.50 | 720,200 | — | — |
| 2026-01-07 | $47.03 | $47.03 | 812,400 | — | — |
| 2026-01-06 | $43.28 | $43.28 | 422,900 | — | — |
| 2026-01-05 | $41.19 | $41.19 | 351,400 | — | — |
| 2026-01-02 | $41.83 | $41.83 | 678,900 | — | — |