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
- 2002-03-05 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 | — | — | — | $43.83 | 6,505 |
| 2026-09-03 | — | — | — | $43.38 | 7,269 |
| 2026-09-02 | — | — | — | $43.12 | 5,493 |
| 2026-09-01 | — | — | — | $42.96 | 4,662 |
| 2026-08-31 | — | — | — | $42.86 | 8,022 |
| 2026-08-28 | — | — | — | $42.59 | 4,403 |
| 2026-08-27 | $42.09 | $131.92 | 294,200 | $40.68 | 11,485 |
| 2026-08-26 | $40.25 | $126.15 | 329,700 | $41.81 | 14,428 |
| 2026-08-25 | $42.27 | $132.48 | 144,400 | $42.54 | 5,807 |
| 2026-08-24 | $42.63 | $133.61 | 230,400 | $42.54 | 5,958 |
| 2026-08-21 | $42.71 | $133.86 | 316,400 | $42.63 | 9,458 |
| 2026-08-20 | $42.32 | $132.64 | 140,300 | $42.47 | 5,279 |
| 2026-08-19 | $42.60 | $133.52 | 170,500 | $42.45 | 6,271 |
| 2026-08-18 | $42.03 | $131.73 | 175,400 | $42.26 | 3,490 |
| 2026-08-17 | $42.16 | $132.14 | 257,600 | $41.91 | 11,905 |
| 2026-08-14 | $41.45 | $129.91 | 246,000 | $41.14 | 4,358 |
| 2026-08-13 | $40.81 | $127.91 | 322,400 | $39.65 | 5,448 |
| 2026-08-12 | $39.31 | $123.21 | 198,600 | $38.21 | 6,782 |
| 2026-08-11 | $38.23 | $119.82 | 175,000 | $38.34 | 5,649 |
| 2026-08-10 | $38.31 | $120.07 | 186,900 | $38.98 | 6,893 |
| 2026-08-07 | $39.14 | $122.67 | 162,200 | $39.11 | 6,498 |
| 2026-08-06 | $39.06 | $122.42 | 170,000 | $38.70 | 5,286 |
| 2026-08-05 | $38.01 | $119.13 | 234,400 | $39.26 | 5,087 |
| 2026-08-04 | $38.83 | $121.70 | 218,900 | $39.01 | 5,510 |
| 2026-08-03 | $39.61 | $124.15 | 180,100 | $40.31 | 7,063 |
| 2026-07-31 | $40.12 | $125.75 | 171,700 | $39.63 | 5,624 |
| 2026-07-30 | $39.69 | $124.40 | 130,500 | $39.40 | 4,336 |
| 2026-07-29 | $39.42 | $123.55 | 147,400 | $39.44 | 5,219 |
| 2026-07-28 | $39.24 | $122.99 | 158,600 | $39.13 | 3,794 |
| 2026-07-27 | $39.17 | $122.77 | 129,100 | $38.55 | 2,346 |
| 2026-07-24 | $39.40 | $123.49 | 191,300 | $39.36 | 6,618 |
| 2026-07-23 | $39.43 | $123.58 | 289,400 | $38.76 | 7,279 |
| 2026-07-22 | $39.45 | $120.51 | 316,000 | $40.42 | 11,778 |
| 2026-07-21 | $40.21 | $122.83 | 208,000 | $39.30 | 6,318 |
| 2026-07-20 | $38.86 | $118.71 | 206,300 | $38.34 | 9,882 |
| 2026-07-17 | $37.62 | $114.92 | 235,100 | — | — |
| 2026-07-16 | $39.39 | $120.33 | 156,900 | — | — |
| 2026-07-15 | $39.66 | $121.15 | 164,700 | — | — |
| 2026-07-14 | $39.75 | $121.43 | 268,500 | — | — |
| 2026-07-13 | $38.83 | $118.62 | 208,400 | — | — |
| 2026-07-10 | $39.66 | $121.15 | 197,500 | — | — |
| 2026-07-09 | $38.22 | $116.75 | 351,200 | — | — |
| 2026-07-08 | $39.19 | $119.72 | 300,800 | — | — |
| 2026-07-07 | $38.47 | $117.52 | 210,700 | — | — |
| 2026-07-06 | $37.86 | $115.65 | 209,300 | — | — |
| 2026-07-02 | $37.37 | $114.16 | 255,000 | — | — |
| 2026-07-01 | $35.37 | $108.05 | 245,600 | — | — |
| 2026-06-30 | $35.37 | $108.05 | 292,200 | — | — |
| 2026-06-29 | $35.76 | $109.24 | 351,600 | — | — |
| 2026-06-26 | $36.72 | $112.17 | 346,800 | — | — |
| 2026-06-25 | $37.68 | $115.10 | 245,000 | — | — |
| 2026-06-24 | $39.14 | $119.56 | 375,500 | — | — |
| 2026-06-23 | $41.15 | $125.70 | 620,100 | — | — |
| 2026-06-22 | $39.72 | $121.34 | 303,200 | — | — |
| 2026-06-18 | $38.29 | $116.97 | 302,800 | — | — |
| 2026-06-17 | $37.81 | $115.50 | 182,500 | — | — |
| 2026-06-16 | $38.52 | $117.67 | 283,500 | — | — |
| 2026-06-15 | $38.90 | $118.83 | 537,300 | — | — |
| 2026-06-12 | $38.77 | $118.43 | 212,800 | — | — |
| 2026-06-11 | $37.11 | $113.36 | 195,500 | — | — |
| 2026-06-10 | $37.14 | $113.45 | 162,300 | — | — |
| 2026-06-09 | $37.10 | $113.33 | 190,300 | — | — |
| 2026-06-08 | $36.83 | $112.51 | 208,300 | — | — |
| 2026-06-05 | $37.00 | $113.03 | 250,400 | — | — |
| 2026-06-04 | $36.42 | $111.25 | 209,200 | — | — |
| 2026-06-03 | $36.92 | $112.78 | 243,400 | — | — |
| 2026-06-02 | $37.34 | $114.07 | 498,500 | — | — |
| 2026-06-01 | $37.92 | $115.84 | 618,400 | — | — |
| 2026-05-29 | $37.58 | $114.80 | 393,400 | — | — |
| 2026-05-28 | $38.01 | $116.11 | 588,400 | — | — |
| 2026-05-27 | $40.10 | $122.50 | 369,700 | — | — |
| 2026-05-26 | $41.92 | $128.06 | 314,400 | — | — |
| 2026-05-22 | $42.61 | $130.16 | 573,900 | — | — |
| 2026-05-21 | $44.47 | $135.85 | 361,000 | — | — |
| 2026-05-20 | $44.11 | $134.75 | 313,300 | — | — |
| 2026-05-19 | $42.92 | $131.11 | 288,600 | — | — |
| 2026-05-18 | $42.91 | $131.08 | 242,800 | — | — |
| 2026-05-15 | $42.55 | $129.98 | 283,600 | — | — |
| 2026-05-14 | $42.42 | $129.58 | 217,300 | — | — |
| 2026-05-13 | $42.76 | $130.62 | 337,100 | — | — |
| 2026-05-12 | $43.31 | $132.30 | 164,200 | — | — |
| 2026-05-11 | $43.44 | $132.70 | 202,100 | — | — |
| 2026-05-08 | $43.80 | $133.80 | 303,300 | — | — |
| 2026-05-07 | $44.00 | $134.41 | 326,600 | — | — |
| 2026-05-06 | $43.17 | $131.87 | 351,600 | — | — |
| 2026-05-05 | $44.01 | $134.44 | 303,500 | — | — |
| 2026-05-04 | $42.79 | $130.71 | 517,300 | — | — |
| 2026-05-01 | $42.40 | $129.52 | 390,800 | — | — |
| 2026-04-30 | $40.68 | $124.27 | 238,800 | — | — |
| 2026-04-29 | $40.10 | $122.50 | 199,200 | — | — |
| 2026-04-28 | $39.91 | $121.92 | 216,900 | — | — |
| 2026-04-27 | $39.80 | $121.58 | 201,900 | — | — |
| 2026-04-24 | $39.27 | $119.96 | 150,600 | — | — |
| 2026-04-23 | $38.55 | $117.76 | 158,200 | — | — |
| 2026-04-22 | $38.35 | $117.15 | 497,300 | — | — |
| 2026-04-21 | $38.44 | $117.43 | 329,800 | — | — |
| 2026-04-20 | $39.93 | $121.98 | 362,400 | — | — |
| 2026-04-17 | $39.40 | $120.36 | 353,000 | — | — |
| 2026-04-16 | $38.70 | $118.22 | 248,200 | — | — |
| 2026-04-15 | $38.82 | $118.59 | 307,100 | — | — |
| 2026-04-14 | $38.38 | $117.24 | 273,000 | — | — |
| 2026-04-13 | $39.50 | $120.66 | 347,000 | — | — |
| 2026-04-10 | $39.01 | $119.17 | 464,900 | — | — |
| 2026-04-09 | $38.35 | $117.15 | 394,500 | — | — |
| 2026-04-08 | $39.41 | $120.39 | 473,800 | — | — |
| 2026-04-07 | $38.70 | $118.22 | 573,400 | — | — |
| 2026-04-06 | $40.71 | $124.36 | 630,300 | — | — |
| 2026-04-02 | $40.19 | $122.77 | 536,900 | — | — |
| 2026-04-01 | $39.07 | $119.35 | 273,800 | — | — |
| 2026-03-31 | $39.46 | $120.54 | 516,400 | — | — |
| 2026-03-30 | $38.00 | $116.08 | 292,500 | — | — |
| 2026-03-27 | $38.14 | $116.51 | 433,800 | — | — |
| 2026-03-26 | $38.17 | $116.60 | 300,900 | — | — |
| 2026-03-25 | $38.22 | $116.75 | 416,400 | — | — |
| 2026-03-24 | $39.53 | $120.76 | 720,100 | — | — |
| 2026-03-23 | $38.04 | $116.20 | 1,073,800 | — | — |
| 2026-03-20 | $35.68 | $108.99 | 338,700 | — | — |
| 2026-03-19 | $36.29 | $110.86 | 317,200 | — | — |
| 2026-03-18 | $35.77 | $109.27 | 583,300 | — | — |
| 2026-03-17 | $34.86 | $106.49 | 546,100 | — | — |
| 2026-03-16 | $34.89 | $106.58 | 695,900 | — | — |
| 2026-03-13 | $33.75 | $103.10 | 799,800 | — | — |
| 2026-03-12 | $34.81 | $106.34 | 909,500 | — | — |
| 2026-03-11 | $37.16 | $113.52 | 1,217,900 | — | — |
| 2026-03-10 | $37.76 | $115.35 | 1,206,300 | — | — |
| 2026-03-09 | $37.09 | $113.30 | 1,497,200 | — | — |
| 2026-03-06 | $34.75 | $106.15 | 588,300 | — | — |
| 2026-03-05 | $34.95 | $106.76 | 624,200 | — | — |
| 2026-03-04 | $35.97 | $109.88 | 615,700 | — | — |
| 2026-03-03 | $36.32 | $110.95 | 726,800 | — | — |
| 2026-03-02 | $37.05 | $113.18 | 886,100 | — | — |
| 2026-02-27 | $35.30 | $107.83 | 638,700 | — | — |
| 2026-02-26 | $34.43 | $105.18 | 1,037,100 | — | — |
| 2026-02-25 | $33.11 | $101.14 | 592,300 | — | — |
| 2026-02-24 | $32.82 | $100.26 | 712,000 | — | — |
| 2026-02-23 | $31.79 | $97.11 | 309,700 | — | — |
| 2026-02-20 | $31.15 | $95.16 | 442,100 | — | — |
| 2026-02-19 | $30.35 | $92.71 | 369,200 | — | — |
| 2026-02-18 | $29.73 | $90.82 | 330,100 | — | — |
| 2026-02-17 | $28.58 | $87.31 | 204,500 | — | — |
| 2026-02-13 | $28.32 | $86.51 | 360,100 | — | — |
| 2026-02-12 | $27.19 | $83.06 | 260,800 | — | — |
| 2026-02-11 | $27.89 | $85.20 | 349,400 | — | — |
| 2026-02-10 | $27.53 | $84.10 | 282,100 | — | — |
| 2026-02-09 | $27.31 | $83.43 | 193,200 | — | — |
| 2026-02-06 | $26.99 | $82.45 | 228,100 | — | — |
| 2026-02-05 | $26.10 | $79.73 | 196,400 | — | — |
| 2026-02-04 | $26.32 | $80.40 | 241,300 | — | — |
| 2026-02-03 | $27.26 | $83.27 | 241,900 | — | — |
| 2026-02-02 | $27.05 | $82.63 | 178,900 | — | — |
| 2026-01-30 | $27.17 | $83.00 | 382,400 | — | — |
| 2026-01-29 | $27.01 | $82.51 | 226,100 | — | — |
| 2026-01-28 | $27.14 | $82.91 | 421,500 | — | — |
| 2026-01-27 | $26.47 | $80.86 | 257,700 | — | — |
| 2026-01-26 | $26.24 | $80.16 | 289,900 | — | — |
| 2026-01-23 | $25.99 | $79.39 | 351,400 | — | — |
| 2026-01-22 | $25.16 | $76.86 | 315,900 | — | — |
| 2026-01-21 | $25.70 | $78.51 | 228,600 | — | — |
| 2026-01-20 | $25.32 | $77.35 | 219,700 | — | — |
| 2026-01-16 | $25.52 | $77.96 | 425,400 | — | — |
| 2026-01-15 | $25.60 | $78.20 | 316,100 | — | — |
| 2026-01-14 | $26.02 | $79.49 | 437,800 | — | — |
| 2026-01-13 | $25.48 | $77.84 | 419,200 | — | — |
| 2026-01-12 | $24.86 | $75.94 | 374,300 | — | — |
| 2026-01-09 | $25.15 | $76.83 | 426,900 | — | — |
| 2026-01-08 | $25.09 | $76.64 | 807,800 | — | — |
| 2026-01-07 | $24.00 | $73.31 | 538,200 | — | — |
| 2026-01-06 | $22.28 | $68.06 | 262,900 | — | — |
| 2026-01-05 | $21.71 | $66.32 | 232,300 | — | — |
| 2026-01-02 | $21.89 | $66.87 | 370,500 | — | — |