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
- 1996-06-27 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 | — | — | — | $38.25 | 29,522 |
| 2026-09-03 | — | — | — | $36.57 | 85,701 |
| 2026-09-02 | — | — | — | $37.05 | 61,586 |
| 2026-09-01 | — | — | — | $37.99 | 42,521 |
| 2026-08-31 | — | — | — | $38.37 | 80,792 |
| 2026-08-28 | — | — | — | $39.51 | 56,990 |
| 2026-08-27 | $39.47 | $108.13 | 1,925,200 | $40.01 | 88,835 |
| 2026-08-26 | $39.80 | $109.04 | 969,600 | $39.71 | 37,230 |
| 2026-08-25 | $39.66 | $108.65 | 1,403,200 | $39.62 | 45,022 |
| 2026-08-24 | $40.00 | $109.59 | 2,034,100 | $40.01 | 93,991 |
| 2026-08-21 | $40.29 | $110.38 | 2,469,000 | $40.30 | 146,849 |
| 2026-08-20 | $38.31 | $104.96 | 1,454,800 | $38.33 | 73,683 |
| 2026-08-19 | $38.74 | $106.13 | 1,576,300 | $39.25 | 77,887 |
| 2026-08-18 | $38.41 | $105.23 | 1,835,200 | $38.04 | 100,823 |
| 2026-08-17 | $39.96 | $109.48 | 3,196,100 | $38.76 | 126,213 |
| 2026-08-14 | $38.51 | $105.50 | 2,629,200 | $38.62 | 127,858 |
| 2026-08-13 | $36.71 | $100.57 | 1,631,400 | $35.95 | 77,426 |
| 2026-08-12 | $35.05 | $96.02 | 1,259,200 | $34.90 | 39,355 |
| 2026-08-11 | $33.67 | $92.24 | 1,404,000 | $33.63 | 43,976 |
| 2026-08-10 | $33.29 | $91.20 | 1,725,500 | $33.10 | 101,713 |
| 2026-08-07 | $34.26 | $93.86 | 1,568,800 | $35.14 | 68,064 |
| 2026-08-06 | $35.67 | $97.72 | 2,388,500 | $35.15 | 99,605 |
| 2026-08-05 | $34.88 | $95.56 | 2,959,200 | $35.39 | 82,548 |
| 2026-08-04 | $34.80 | $95.34 | 2,661,400 | $35.50 | 182,069 |
| 2026-08-03 | $32.24 | $88.33 | 1,320,500 | $31.76 | 84,628 |
| 2026-07-31 | $31.63 | $86.65 | 1,146,700 | $31.62 | 57,343 |
| 2026-07-30 | $31.79 | $87.09 | 2,007,100 | $30.46 | 91,217 |
| 2026-07-29 | $29.64 | $81.20 | 2,766,100 | $29.85 | 124,363 |
| 2026-07-28 | $30.73 | $84.19 | 4,526,000 | $31.13 | 188,516 |
| 2026-07-27 | $35.24 | $96.54 | 4,915,300 | $36.36 | 181,434 |
| 2026-07-24 | $35.67 | $97.72 | 4,821,600 | $36.82 | 275,187 |
| 2026-07-23 | $35.20 | $96.44 | 4,491,100 | $36.74 | 248,881 |
| 2026-07-22 | $33.94 | $92.98 | 2,867,900 | $34.08 | 149,056 |
| 2026-07-21 | $31.95 | $87.53 | 1,170,700 | $31.94 | 75,590 |
| 2026-07-20 | $31.41 | $86.05 | 1,779,800 | $31.69 | 104,450 |
| 2026-07-17 | $30.62 | $83.89 | 4,435,400 | — | — |
| 2026-07-16 | $31.76 | $87.01 | 1,863,800 | — | — |
| 2026-07-15 | $32.26 | $88.38 | 2,577,100 | — | — |
| 2026-07-14 | $31.38 | $85.97 | 2,288,500 | — | — |
| 2026-07-13 | $31.52 | $86.35 | 2,201,600 | — | — |
| 2026-07-10 | $33.23 | $91.04 | 1,318,100 | — | — |
| 2026-07-09 | $32.78 | $89.81 | 3,483,100 | — | — |
| 2026-07-08 | $32.32 | $88.55 | 2,678,800 | — | — |
| 2026-07-07 | $31.05 | $85.07 | 1,126,800 | — | — |
| 2026-07-06 | $31.67 | $86.76 | 2,246,400 | — | — |
| 2026-07-02 | $31.80 | $87.12 | 2,717,400 | — | — |
| 2026-07-01 | $31.88 | $87.34 | 2,072,100 | — | — |
| 2026-06-30 | $32.16 | $88.11 | 1,690,600 | — | — |
| 2026-06-29 | $32.34 | $88.60 | 1,744,900 | — | — |
| 2026-06-26 | $32.07 | $87.86 | 2,346,100 | — | — |
| 2026-06-25 | $33.55 | $91.91 | 2,296,200 | — | — |
| 2026-06-24 | $32.96 | $90.30 | 2,540,700 | — | — |
| 2026-06-23 | $33.45 | $91.64 | 3,208,400 | — | — |
| 2026-06-22 | $34.40 | $94.24 | 3,858,100 | — | — |
| 2026-06-18 | $36.21 | $99.20 | 3,187,000 | — | — |
| 2026-06-17 | $36.06 | $98.79 | 2,022,500 | — | — |
| 2026-06-16 | $36.91 | $101.12 | 2,811,900 | — | — |
| 2026-06-15 | $38.52 | $105.53 | 2,392,300 | — | — |
| 2026-06-12 | $38.32 | $104.98 | 2,155,700 | — | — |
| 2026-06-11 | $37.92 | $103.89 | 4,027,100 | — | — |
| 2026-06-10 | $37.81 | $103.59 | 3,391,200 | — | — |
| 2026-06-09 | $41.21 | $112.90 | 4,852,000 | — | — |
| 2026-06-08 | $39.64 | $108.60 | 2,880,500 | — | — |
| 2026-06-05 | $37.44 | $102.57 | 3,439,200 | — | — |
| 2026-06-04 | $41.01 | $112.35 | 5,582,400 | — | — |
| 2026-06-03 | $45.04 | $123.39 | 2,316,600 | — | — |
| 2026-06-02 | $46.00 | $126.02 | 3,827,300 | — | — |
| 2026-06-01 | $44.43 | $121.72 | 7,801,500 | — | — |
| 2026-05-29 | $37.34 | $102.30 | 2,261,800 | — | — |
| 2026-05-28 | $36.80 | $100.82 | 2,760,800 | — | — |
| 2026-05-27 | $36.70 | $100.54 | 3,854,800 | — | — |
| 2026-05-26 | $38.64 | $105.86 | 3,961,500 | — | — |
| 2026-05-22 | $37.76 | $103.45 | 1,776,400 | — | — |
| 2026-05-21 | $39.08 | $107.07 | 1,718,400 | — | — |
| 2026-05-20 | $37.96 | $104.00 | 2,231,700 | — | — |
| 2026-05-19 | $37.14 | $101.75 | 2,505,600 | — | — |
| 2026-05-18 | $37.01 | $101.39 | 1,996,500 | — | — |
| 2026-05-15 | $38.26 | $104.82 | 2,625,300 | — | — |
| 2026-05-14 | $38.68 | $105.97 | 2,849,300 | — | — |
| 2026-05-13 | $39.63 | $108.57 | 1,812,900 | — | — |
| 2026-05-12 | $39.07 | $107.04 | 2,970,200 | — | — |
| 2026-05-11 | $39.10 | $107.12 | 3,209,200 | — | — |
| 2026-05-08 | $37.87 | $103.75 | 2,549,900 | — | — |
| 2026-05-07 | $36.30 | $99.45 | 1,985,600 | — | — |
| 2026-05-06 | $36.88 | $101.04 | 1,664,400 | — | — |
| 2026-05-05 | $37.80 | $103.56 | 1,355,000 | — | — |
| 2026-05-04 | $36.48 | $99.94 | 1,544,800 | — | — |
| 2026-05-01 | $37.00 | $101.37 | 1,219,600 | — | — |
| 2026-04-30 | $37.41 | $102.49 | 2,171,100 | — | — |
| 2026-04-29 | $36.37 | $99.64 | 1,592,000 | — | — |
| 2026-04-28 | $36.77 | $100.74 | 1,661,300 | — | — |
| 2026-04-27 | $37.28 | $102.13 | 2,619,400 | — | — |
| 2026-04-24 | $38.04 | $104.22 | 2,481,900 | — | — |
| 2026-04-23 | $37.96 | $104.00 | 2,627,900 | — | — |
| 2026-04-22 | $38.82 | $106.35 | 2,143,900 | — | — |
| 2026-04-21 | $38.62 | $105.80 | 2,459,900 | — | — |
| 2026-04-20 | $38.11 | $104.41 | 3,582,900 | — | — |
| 2026-04-17 | $37.84 | $103.67 | 1,594,900 | — | — |
| 2026-04-16 | $37.28 | $102.13 | 1,894,400 | — | — |
| 2026-04-15 | $36.35 | $99.59 | 1,928,300 | — | — |
| 2026-04-14 | $36.61 | $100.30 | 1,541,100 | — | — |
| 2026-04-13 | $36.10 | $98.90 | 2,136,000 | — | — |
| 2026-04-10 | $36.41 | $99.75 | 1,918,700 | — | — |
| 2026-04-09 | $35.61 | $97.56 | 2,029,000 | — | — |
| 2026-04-08 | $34.40 | $94.24 | 2,863,400 | — | — |
| 2026-04-07 | $32.14 | $88.05 | 2,438,800 | — | — |
| 2026-04-06 | $30.22 | $82.79 | 690,900 | — | — |
| 2026-04-02 | $29.58 | $81.04 | 1,084,400 | — | — |
| 2026-04-01 | $29.39 | $80.52 | 1,001,500 | — | — |
| 2026-03-31 | $29.29 | $80.24 | 1,215,200 | — | — |
| 2026-03-30 | $28.61 | $78.38 | 1,212,900 | — | — |
| 2026-03-27 | $29.92 | $81.97 | 1,493,900 | — | — |
| 2026-03-26 | $29.20 | $80.00 | 1,068,500 | — | — |
| 2026-03-25 | $30.38 | $83.23 | 1,608,600 | — | — |
| 2026-03-24 | $30.85 | $84.52 | 2,454,200 | — | — |
| 2026-03-23 | $28.88 | $79.12 | 790,600 | — | — |
| 2026-03-20 | $28.44 | $77.92 | 856,800 | — | — |
| 2026-03-19 | $29.13 | $79.81 | 996,400 | — | — |
| 2026-03-18 | $29.30 | $80.27 | 1,039,000 | — | — |
| 2026-03-17 | $29.77 | $81.56 | 1,169,000 | — | — |
| 2026-03-16 | $29.14 | $79.83 | 872,400 | — | — |
| 2026-03-13 | $28.07 | $76.90 | 706,000 | — | — |
| 2026-03-12 | $28.23 | $77.34 | 1,081,800 | — | — |
| 2026-03-11 | $29.06 | $79.61 | 1,003,500 | — | — |
| 2026-03-10 | $29.84 | $81.75 | 1,483,400 | — | — |
| 2026-03-09 | $29.69 | $81.34 | 1,382,900 | — | — |
| 2026-03-06 | $28.71 | $78.66 | 2,499,000 | — | — |
| 2026-03-05 | $29.45 | $80.68 | 3,603,800 | — | — |
| 2026-03-04 | $31.50 | $86.30 | 5,788,700 | — | — |
| 2026-03-03 | $29.28 | $80.22 | 2,046,400 | — | — |
| 2026-03-02 | $30.20 | $82.74 | 1,310,300 | — | — |
| 2026-02-27 | $30.34 | $83.12 | 2,011,400 | — | — |
| 2026-02-26 | $30.95 | $84.79 | 1,161,400 | — | — |
| 2026-02-25 | $31.53 | $86.38 | 1,084,800 | — | — |
| 2026-02-24 | $31.43 | $86.11 | 1,519,000 | — | — |
| 2026-02-23 | $30.48 | $83.50 | 1,637,400 | — | — |
| 2026-02-20 | $31.17 | $85.39 | 1,432,500 | — | — |
| 2026-02-19 | $31.79 | $87.09 | 1,332,500 | — | — |
| 2026-02-18 | $31.85 | $87.26 | 2,678,700 | — | — |
| 2026-02-17 | $33.43 | $91.59 | 2,549,900 | — | — |
| 2026-02-13 | $32.56 | $89.20 | 3,515,700 | — | — |
| 2026-02-12 | $30.78 | $84.33 | 3,215,500 | — | — |
| 2026-02-11 | $29.60 | $81.09 | 1,464,100 | — | — |
| 2026-02-10 | $28.99 | $79.42 | 1,749,900 | — | — |
| 2026-02-09 | $28.60 | $78.35 | 1,431,100 | — | — |
| 2026-02-06 | $28.42 | $77.86 | 3,132,100 | — | — |
| 2026-02-05 | $30.11 | $82.49 | 2,562,100 | — | — |
| 2026-02-04 | $29.65 | $81.23 | 1,922,900 | — | — |
| 2026-02-03 | $28.67 | $78.55 | 2,403,900 | — | — |
| 2026-02-02 | $27.91 | $76.46 | 2,134,800 | — | — |
| 2026-01-30 | $28.19 | $77.23 | 1,985,900 | — | — |
| 2026-01-29 | $27.37 | $74.98 | 1,967,100 | — | — |
| 2026-01-28 | $27.21 | $74.55 | 2,447,900 | — | — |
| 2026-01-27 | $27.42 | $75.12 | 3,884,600 | — | — |
| 2026-01-26 | $24.80 | $67.94 | 5,225,500 | — | — |
| 2026-01-23 | $24.15 | $66.16 | 610,000 | — | — |
| 2026-01-22 | $23.69 | $64.90 | 768,500 | — | — |
| 2026-01-21 | $23.35 | $63.97 | 1,139,200 | — | — |
| 2026-01-20 | $23.18 | $63.50 | 1,384,000 | — | — |
| 2026-01-16 | $20.99 | $57.51 | 584,000 | — | — |
| 2026-01-15 | $20.91 | $57.29 | 721,800 | — | — |
| 2026-01-14 | $21.10 | $57.81 | 942,500 | — | — |
| 2026-01-13 | $20.64 | $56.55 | 587,900 | — | — |
| 2026-01-12 | $20.33 | $55.70 | 883,800 | — | — |
| 2026-01-09 | $20.29 | $55.59 | 710,200 | — | — |
| 2026-01-08 | $20.48 | $56.11 | 766,900 | — | — |
| 2026-01-07 | $20.58 | $56.38 | 977,600 | — | — |
| 2026-01-06 | $20.56 | $56.33 | 819,500 | — | — |
| 2026-01-05 | $20.64 | $56.55 | 1,022,100 | — | — |
| 2026-01-02 | $20.55 | $56.30 | 485,300 | — | — |