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
- 2008-01-09 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 | — | — | — | $47.63 | 518 |
| 2026-09-02 | — | — | — | $47.28 | 311 |
| 2026-09-01 | — | — | — | $47.31 | 252 |
| 2026-08-31 | — | — | — | $47.28 | 375 |
| 2026-08-28 | — | — | — | $47.01 | 23 |
| 2026-08-27 | $47.32 | $61.93 | 900 | $47.39 | 226 |
| 2026-08-26 | $47.69 | $62.42 | 800 | $47.28 | 119 |
| 2026-08-25 | $47.11 | $61.66 | 3,400 | $47.28 | 59 |
| 2026-08-24 | $47.28 | $61.88 | 1,100 | $47.28 | 291 |
| 2026-08-21 | $47.31 | $61.92 | 2,000 | $47.28 | 20 |
| 2026-08-20 | $47.75 | $62.50 | 1,400 | $47.28 | 31 |
| 2026-08-19 | $47.68 | $62.41 | 5,900 | $47.40 | 646 |
| 2026-08-18 | $47.01 | $61.53 | 5,700 | $46.72 | 179 |
| 2026-08-17 | $46.30 | $60.60 | 6,500 | $46.28 | 1,193 |
| 2026-08-14 | $46.25 | $60.53 | 4,700 | $46.89 | 97 |
| 2026-08-13 | $46.58 | $60.97 | 4,800 | $46.42 | 106 |
| 2026-08-12 | $46.67 | $61.08 | 1,300 | — | — |
| 2026-08-11 | $46.43 | $60.77 | 900 | — | — |
| 2026-08-10 | $46.41 | $60.74 | 3,100 | $46.66 | 273 |
| 2026-08-07 | $46.50 | $60.86 | 2,600 | $47.07 | 1 |
| 2026-08-06 | $46.75 | $60.91 | 25,500 | $46.82 | 380 |
| 2026-08-05 | $46.98 | $61.21 | 206,500 | $47.05 | 126 |
| 2026-08-04 | $47.44 | $61.81 | 8,400 | $46.81 | 682 |
| 2026-08-03 | $47.00 | $61.24 | 6,400 | $46.80 | 148 |
| 2026-07-31 | $47.23 | $61.54 | 5,000 | $45.49 | 190 |
| 2026-07-30 | $45.89 | $59.79 | 33,700 | $44.75 | 753 |
| 2026-07-29 | $44.12 | $57.49 | 6,100 | $44.89 | 66 |
| 2026-07-28 | $44.32 | $57.75 | 5,700 | $45.00 | 81 |
| 2026-07-27 | $45.11 | $58.78 | 1,900 | $45.14 | 174 |
| 2026-07-24 | $45.06 | $58.71 | 3,500 | $45.63 | 528 |
| 2026-07-23 | $45.14 | $58.82 | 7,200 | $45.19 | 241 |
| 2026-07-22 | $45.16 | $58.84 | 11,400 | $44.30 | 13 |
| 2026-07-21 | $43.75 | $57.00 | 6,300 | $43.98 | 216 |
| 2026-07-20 | $45.82 | $59.70 | 5,800 | $46.01 | 256 |
| 2026-07-17 | $46.88 | $61.08 | 6,900 | — | — |
| 2026-07-16 | $47.30 | $61.63 | 9,800 | — | — |
| 2026-07-15 | $46.72 | $60.87 | 28,700 | — | — |
| 2026-07-14 | $46.32 | $60.35 | 30,500 | — | — |
| 2026-07-13 | $46.08 | $60.04 | 37,800 | — | — |
| 2026-07-10 | $44.14 | $57.51 | 10,700 | — | — |
| 2026-07-09 | $43.98 | $57.30 | 1,200 | — | — |
| 2026-07-08 | $43.04 | $56.08 | 12,000 | — | — |
| 2026-07-07 | $44.32 | $57.75 | 1,300 | — | — |
| 2026-07-06 | $44.67 | $58.20 | 2,100 | — | — |
| 2026-07-02 | $44.67 | $58.20 | 6,200 | — | — |
| 2026-07-01 | $44.75 | $58.31 | 6,400 | — | — |
| 2026-06-30 | $43.11 | $56.17 | 12,200 | — | — |
| 2026-06-29 | $43.07 | $56.12 | 5,000 | — | — |
| 2026-06-26 | $43.35 | $56.48 | 201,400 | — | — |
| 2026-06-25 | $44.08 | $57.43 | 13,000 | — | — |
| 2026-06-24 | $43.70 | $56.94 | 9,900 | — | — |
| 2026-06-23 | $43.24 | $56.34 | 4,500 | — | — |
| 2026-06-22 | $42.99 | $56.01 | 6,700 | — | — |
| 2026-06-18 | $43.83 | $57.11 | 20,300 | — | — |
| 2026-06-17 | $42.48 | $55.35 | 3,800 | — | — |
| 2026-06-16 | $41.42 | $53.97 | 16,800 | — | — |
| 2026-06-15 | $42.52 | $55.40 | 2,200 | — | — |
| 2026-06-12 | $43.63 | $56.85 | 3,600 | — | — |
| 2026-06-11 | $43.25 | $56.35 | 4,200 | — | — |
| 2026-06-10 | $42.79 | $55.75 | 3,800 | — | — |
| 2026-06-09 | $42.30 | $55.12 | 4,800 | — | — |
| 2026-06-08 | $42.07 | $54.82 | 5,000 | — | — |
| 2026-06-05 | $42.33 | $55.15 | 6,800 | — | — |
| 2026-06-04 | $41.89 | $54.58 | 5,000 | — | — |
| 2026-06-03 | $41.32 | $53.84 | 11,200 | — | — |
| 2026-06-02 | $41.94 | $54.65 | 5,700 | — | — |
| 2026-06-01 | $41.71 | $54.35 | 4,800 | — | — |
| 2026-05-29 | $41.73 | $54.37 | 9,400 | — | — |
| 2026-05-28 | $43.29 | $56.41 | 9,000 | — | — |
| 2026-05-27 | $41.83 | $54.50 | 3,900 | — | — |
| 2026-05-26 | $42.05 | $54.79 | 5,100 | — | — |
| 2026-05-22 | $41.72 | $54.36 | 4,500 | — | — |
| 2026-05-21 | $41.52 | $54.10 | 8,100 | — | — |
| 2026-05-20 | $42.57 | $55.47 | 2,900 | — | — |
| 2026-05-19 | $42.44 | $55.30 | 4,100 | — | — |
| 2026-05-18 | $42.12 | $54.88 | 4,400 | — | — |
| 2026-05-15 | $42.17 | $54.95 | 2,600 | — | — |
| 2026-05-14 | $42.38 | $55.22 | 2,600 | — | — |
| 2026-05-13 | $41.54 | $54.13 | 2,500 | — | — |
| 2026-05-12 | $42.24 | $55.04 | 2,100 | — | — |
| 2026-05-11 | $42.02 | $54.75 | 5,400 | — | — |
| 2026-05-08 | $42.16 | $54.66 | 6,400 | — | — |
| 2026-05-07 | $42.24 | $54.76 | 2,200 | — | — |
| 2026-05-06 | $42.37 | $54.93 | 3,800 | — | — |
| 2026-05-05 | $42.09 | $54.57 | 3,000 | — | — |
| 2026-05-04 | $41.38 | $53.65 | 3,800 | — | — |
| 2026-05-01 | $41.42 | $53.70 | 6,600 | — | — |
| 2026-04-30 | $41.15 | $53.35 | 14,800 | — | — |
| 2026-04-29 | $41.15 | $53.35 | 11,700 | — | — |
| 2026-04-28 | $41.74 | $54.11 | 4,300 | — | — |
| 2026-04-27 | $41.46 | $53.75 | 8,900 | — | — |
| 2026-04-24 | $42.25 | $54.78 | 8,600 | — | — |
| 2026-04-23 | $42.39 | $54.96 | 12,500 | — | — |
| 2026-04-22 | $43.30 | $56.14 | 8,600 | — | — |
| 2026-04-21 | $43.57 | $56.49 | 4,600 | — | — |
| 2026-04-20 | $43.93 | $56.95 | 3,200 | — | — |
| 2026-04-17 | $44.18 | $57.28 | 11,900 | — | — |
| 2026-04-16 | $45.00 | $58.34 | 2,600 | — | — |
| 2026-04-15 | $46.21 | $59.91 | 11,600 | — | — |
| 2026-04-14 | $45.19 | $58.59 | 2,100 | — | — |
| 2026-04-13 | $45.65 | $59.18 | 4,900 | — | — |
| 2026-04-10 | $44.67 | $57.91 | 2,000 | — | — |
| 2026-04-09 | $45.29 | $58.72 | 5,600 | — | — |
| 2026-04-08 | $45.15 | $58.54 | 7,900 | — | — |
| 2026-04-07 | $43.29 | $56.12 | 3,300 | — | — |
| 2026-04-06 | $42.78 | $55.46 | 5,300 | — | — |
| 2026-04-02 | $41.82 | $54.22 | 3,500 | — | — |
| 2026-04-01 | $41.86 | $54.27 | 8,100 | — | — |
| 2026-03-31 | $43.71 | $56.67 | 4,500 | — | — |
| 2026-03-30 | $44.33 | $57.47 | 6,000 | — | — |
| 2026-03-27 | $43.32 | $56.16 | 4,100 | — | — |
| 2026-03-26 | $43.89 | $56.90 | 5,600 | — | — |
| 2026-03-25 | $43.74 | $56.71 | 7,900 | — | — |
| 2026-03-24 | $45.64 | $59.17 | 26,300 | — | — |
| 2026-03-23 | $44.99 | $58.33 | 27,500 | — | — |
| 2026-03-20 | $43.88 | $56.89 | 42,900 | — | — |
| 2026-03-19 | $42.19 | $54.70 | 31,500 | — | — |
| 2026-03-18 | $41.49 | $53.79 | 24,600 | — | — |
| 2026-03-17 | $41.29 | $53.53 | 3,300 | — | — |
| 2026-03-16 | $41.20 | $53.41 | 2,000 | — | — |
| 2026-03-13 | $41.06 | $53.23 | 4,100 | — | — |
| 2026-03-12 | $41.35 | $53.61 | 3,700 | — | — |
| 2026-03-11 | $41.37 | $53.64 | 3,300 | — | — |
| 2026-03-10 | $41.45 | $53.74 | 8,700 | — | — |
| 2026-03-09 | $42.11 | $54.59 | 7,900 | — | — |
| 2026-03-06 | $41.77 | $54.15 | 6,400 | — | — |
| 2026-03-05 | $42.02 | $54.48 | 5,600 | — | — |
| 2026-03-04 | $42.72 | $55.39 | 5,100 | — | — |
| 2026-03-03 | $42.40 | $54.97 | 2,500 | — | — |
| 2026-03-02 | $42.68 | $55.33 | 3,500 | — | — |
| 2026-02-27 | $42.47 | $55.06 | 6,500 | — | — |
| 2026-02-26 | $42.74 | $55.41 | 3,400 | — | — |
| 2026-02-25 | $42.77 | $55.45 | 5,600 | — | — |
| 2026-02-24 | $42.71 | $55.37 | 2,100 | — | — |
| 2026-02-23 | $42.74 | $55.41 | 17,700 | — | — |
| 2026-02-20 | $43.56 | $56.47 | 7,200 | — | — |
| 2026-02-19 | $43.66 | $56.60 | 2,200 | — | — |
| 2026-02-18 | $43.81 | $56.80 | 2,900 | — | — |
| 2026-02-17 | $43.89 | $56.90 | 2,700 | — | — |
| 2026-02-13 | $44.30 | $57.43 | 9,500 | — | — |
| 2026-02-12 | $43.71 | $56.67 | 4,100 | — | — |
| 2026-02-11 | $43.76 | $56.73 | 5,500 | — | — |
| 2026-02-10 | $44.37 | $57.52 | 5,300 | — | — |
| 2026-02-09 | $44.08 | $57.15 | 4,100 | — | — |
| 2026-02-06 | $44.15 | $56.97 | 4,000 | — | — |
| 2026-02-05 | $44.20 | $57.03 | 2,000 | — | — |
| 2026-02-04 | $43.80 | $56.52 | 5,900 | — | — |
| 2026-02-03 | $44.25 | $57.10 | 7,200 | — | — |
| 2026-02-02 | $44.01 | $56.79 | 6,300 | — | — |
| 2026-01-30 | $43.90 | $56.64 | 9,300 | — | — |
| 2026-01-29 | $43.98 | $56.75 | 2,300 | — | — |
| 2026-01-28 | $43.99 | $56.76 | 2,900 | — | — |
| 2026-01-27 | $43.97 | $56.73 | 3,300 | — | — |
| 2026-01-26 | $44.02 | $56.80 | 1,400 | — | — |
| 2026-01-23 | $44.39 | $57.28 | 2,400 | — | — |
| 2026-01-22 | $44.44 | $57.34 | 2,200 | — | — |
| 2026-01-21 | $44.32 | $57.19 | 6,300 | — | — |
| 2026-01-20 | $43.91 | $56.66 | 2,700 | — | — |
| 2026-01-16 | $43.99 | $56.76 | 14,200 | — | — |
| 2026-01-15 | $43.90 | $56.64 | 6,700 | — | — |
| 2026-01-14 | $43.79 | $56.50 | 10,800 | — | — |
| 2026-01-13 | $43.83 | $56.55 | 9,500 | — | — |
| 2026-01-12 | $43.85 | $56.58 | 2,800 | — | — |
| 2026-01-09 | $43.70 | $56.39 | 3,100 | — | — |
| 2026-01-08 | $43.58 | $56.23 | 8,900 | — | — |
| 2026-01-07 | $43.11 | $55.63 | 1,900 | — | — |
| 2026-01-06 | $43.51 | $56.14 | 3,400 | — | — |
| 2026-01-05 | $43.58 | $56.23 | 2,600 | — | — |
| 2026-01-02 | $43.50 | $56.13 | 2,900 | — | — |