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
- 2012-05-10 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 | — | — | — | $39.29 | 16,272 |
| 2026-09-03 | — | — | — | $39.51 | 8,687 |
| 2026-09-02 | — | — | — | $38.00 | 11,064 |
| 2026-09-01 | — | — | — | $39.20 | 12,831 |
| 2026-08-31 | — | — | — | $39.77 | 15,559 |
| 2026-08-28 | — | — | — | $40.32 | 7,506 |
| 2026-08-27 | $40.30 | $52.96 | 213,700 | $40.39 | 10,388 |
| 2026-08-26 | $40.82 | $53.64 | 156,100 | $40.53 | 5,807 |
| 2026-08-25 | $40.41 | $53.10 | 196,000 | $40.47 | 13,200 |
| 2026-08-24 | $40.62 | $53.38 | 163,600 | $41.41 | 8,227 |
| 2026-08-21 | $41.03 | $53.92 | 174,000 | $41.11 | 12,920 |
| 2026-08-20 | $40.58 | $53.33 | 268,800 | $40.64 | 16,029 |
| 2026-08-19 | $40.88 | $53.72 | 205,500 | $40.64 | 6,552 |
| 2026-08-18 | $39.72 | $52.20 | 221,100 | $40.36 | 7,371 |
| 2026-08-17 | $40.72 | $53.51 | 190,800 | $41.35 | 8,267 |
| 2026-08-14 | $41.84 | $54.98 | 145,800 | $41.76 | 6,235 |
| 2026-08-13 | $42.12 | $55.35 | 228,200 | $42.46 | 16,223 |
| 2026-08-12 | $42.03 | $55.23 | 202,400 | $42.55 | 7,392 |
| 2026-08-11 | $42.77 | $56.20 | 208,200 | $42.00 | 13,301 |
| 2026-08-10 | $41.43 | $54.44 | 327,200 | $43.84 | 12,701 |
| 2026-08-07 | $44.14 | $58.00 | 387,800 | $45.16 | 16,084 |
| 2026-08-06 | $44.47 | $58.44 | 487,900 | $47.31 | 25,377 |
| 2026-08-05 | $47.75 | $62.75 | 333,600 | $46.41 | 18,133 |
| 2026-08-04 | $46.26 | $60.79 | 458,900 | $46.61 | 20,885 |
| 2026-08-03 | $46.76 | $61.45 | 197,700 | $45.09 | 10,831 |
| 2026-07-31 | $43.44 | $57.08 | 156,000 | $43.63 | 6,881 |
| 2026-07-30 | $43.59 | $57.28 | 209,900 | $45.05 | 10,303 |
| 2026-07-29 | $44.88 | $58.98 | 240,900 | $46.65 | 22,818 |
| 2026-07-28 | $47.22 | $62.05 | 416,800 | $46.62 | 18,111 |
| 2026-07-27 | $45.38 | $59.63 | 278,900 | $46.03 | 11,925 |
| 2026-07-24 | $45.30 | $59.53 | 291,300 | $43.85 | 14,054 |
| 2026-07-23 | $43.74 | $57.48 | 364,900 | $44.46 | 23,447 |
| 2026-07-22 | $45.22 | $59.42 | 167,600 | $45.56 | 9,371 |
| 2026-07-21 | $45.15 | $59.33 | 139,700 | $46.53 | 6,057 |
| 2026-07-20 | $46.11 | $60.59 | 132,300 | $46.07 | 4,843 |
| 2026-07-17 | $46.48 | $61.08 | 224,000 | — | — |
| 2026-07-16 | $46.83 | $61.54 | 244,200 | — | — |
| 2026-07-15 | $45.67 | $60.01 | 216,300 | — | — |
| 2026-07-14 | $44.23 | $58.12 | 146,100 | — | — |
| 2026-07-13 | $42.84 | $56.30 | 146,000 | — | — |
| 2026-07-10 | $43.90 | $57.69 | 165,500 | — | — |
| 2026-07-09 | $43.14 | $56.69 | 413,800 | — | — |
| 2026-07-08 | $43.94 | $57.74 | 197,900 | — | — |
| 2026-07-07 | $43.25 | $56.83 | 206,700 | — | — |
| 2026-07-06 | $44.55 | $58.54 | 196,600 | — | — |
| 2026-07-02 | $45.62 | $59.95 | 215,500 | — | — |
| 2026-07-01 | $46.97 | $61.72 | 242,900 | — | — |
| 2026-06-30 | $46.81 | $61.51 | 338,000 | — | — |
| 2026-06-29 | $46.21 | $60.53 | 397,200 | — | — |
| 2026-06-26 | $44.75 | $58.61 | 822,700 | — | — |
| 2026-06-25 | $44.07 | $57.72 | 303,000 | — | — |
| 2026-06-24 | $45.31 | $59.35 | 316,200 | — | — |
| 2026-06-23 | $45.38 | $59.44 | 282,200 | — | — |
| 2026-06-22 | $46.17 | $60.47 | 265,700 | — | — |
| 2026-06-18 | $45.97 | $60.21 | 413,200 | — | — |
| 2026-06-17 | $45.13 | $59.11 | 449,200 | — | — |
| 2026-06-16 | $44.85 | $58.75 | 153,100 | — | — |
| 2026-06-15 | $43.88 | $57.48 | 209,700 | — | — |
| 2026-06-12 | $43.79 | $57.36 | 193,600 | — | — |
| 2026-06-11 | $43.74 | $57.29 | 170,700 | — | — |
| 2026-06-10 | $42.13 | $55.18 | 238,100 | — | — |
| 2026-06-09 | $43.59 | $57.10 | 187,600 | — | — |
| 2026-06-08 | $42.34 | $55.46 | 154,100 | — | — |
| 2026-06-05 | $42.35 | $55.47 | 192,500 | — | — |
| 2026-06-04 | $42.74 | $55.98 | 264,400 | — | — |
| 2026-06-03 | $42.35 | $55.47 | 306,500 | — | — |
| 2026-06-02 | $43.75 | $57.30 | 245,800 | — | — |
| 2026-06-01 | $43.57 | $57.07 | 310,500 | — | — |
| 2026-05-29 | $43.09 | $56.44 | 300,300 | — | — |
| 2026-05-28 | $44.21 | $57.91 | 225,800 | — | — |
| 2026-05-27 | $43.09 | $56.44 | 180,200 | — | — |
| 2026-05-26 | $42.03 | $55.05 | 394,300 | — | — |
| 2026-05-22 | $41.16 | $53.91 | 272,900 | — | — |
| 2026-05-21 | $41.20 | $53.96 | 317,000 | — | — |
| 2026-05-20 | $40.88 | $53.55 | 396,900 | — | — |
| 2026-05-19 | $38.98 | $51.06 | 296,800 | — | — |
| 2026-05-18 | $39.47 | $51.70 | 412,200 | — | — |
| 2026-05-15 | $38.61 | $50.57 | 332,300 | — | — |
| 2026-05-14 | $41.03 | $53.74 | 506,700 | — | — |
| 2026-05-13 | $38.54 | $50.48 | 333,500 | — | — |
| 2026-05-12 | $38.02 | $49.80 | 434,600 | — | — |
| 2026-05-11 | $38.69 | $50.68 | 346,200 | — | — |
| 2026-05-08 | $39.79 | $52.12 | 461,300 | — | — |
| 2026-05-07 | $42.44 | $55.59 | 570,700 | — | — |
| 2026-05-06 | $44.05 | $57.70 | 342,500 | — | — |
| 2026-05-05 | $42.53 | $55.71 | 423,800 | — | — |
| 2026-05-04 | $41.03 | $53.74 | 665,900 | — | — |
| 2026-05-01 | $42.57 | $55.76 | 235,200 | — | — |
| 2026-04-30 | $43.08 | $56.43 | 238,600 | — | — |
| 2026-04-29 | $42.47 | $55.63 | 198,500 | — | — |
| 2026-04-28 | $43.51 | $56.99 | 213,900 | — | — |
| 2026-04-27 | $44.41 | $58.17 | 331,000 | — | — |
| 2026-04-24 | $45.10 | $59.07 | 274,400 | — | — |
| 2026-04-23 | $44.11 | $57.78 | 267,000 | — | — |
| 2026-04-22 | $44.45 | $58.22 | 220,200 | — | — |
| 2026-04-21 | $45.03 | $58.98 | 319,000 | — | — |
| 2026-04-20 | $45.81 | $60.00 | 283,600 | — | — |
| 2026-04-17 | $44.12 | $57.79 | 305,500 | — | — |
| 2026-04-16 | $44.10 | $57.76 | 413,700 | — | — |
| 2026-04-15 | $43.97 | $57.59 | 202,000 | — | — |
| 2026-04-14 | $45.71 | $59.87 | 175,400 | — | — |
| 2026-04-13 | $45.74 | $59.91 | 327,400 | — | — |
| 2026-04-10 | $43.59 | $57.10 | 531,200 | — | — |
| 2026-04-09 | $45.61 | $59.74 | 410,900 | — | — |
| 2026-04-08 | $43.90 | $57.50 | 384,700 | — | — |
| 2026-04-07 | $42.50 | $55.67 | 248,300 | — | — |
| 2026-04-06 | $43.70 | $57.24 | 267,400 | — | — |
| 2026-04-02 | $43.78 | $57.34 | 524,400 | — | — |
| 2026-04-01 | $44.99 | $58.93 | 308,100 | — | — |
| 2026-03-31 | $44.55 | $58.35 | 444,000 | — | — |
| 2026-03-30 | $43.14 | $56.31 | 628,200 | — | — |
| 2026-03-27 | $42.48 | $55.45 | 468,800 | — | — |
| 2026-03-26 | $42.23 | $55.12 | 648,700 | — | — |
| 2026-03-25 | $41.87 | $54.65 | 300,700 | — | — |
| 2026-03-24 | $40.88 | $53.36 | 461,500 | — | — |
| 2026-03-23 | $40.42 | $52.76 | 716,500 | — | — |
| 2026-03-20 | $40.52 | $52.89 | 2,373,200 | — | — |
| 2026-03-19 | $42.74 | $55.79 | 484,800 | — | — |
| 2026-03-18 | $43.55 | $56.84 | 639,700 | — | — |
| 2026-03-17 | $44.96 | $58.68 | 686,600 | — | — |
| 2026-03-16 | $43.86 | $57.25 | 756,000 | — | — |
| 2026-03-13 | $45.71 | $59.66 | 560,600 | — | — |
| 2026-03-12 | $44.77 | $58.44 | 584,300 | — | — |
| 2026-03-11 | $44.76 | $58.42 | 458,100 | — | — |
| 2026-03-10 | $42.62 | $55.63 | 651,600 | — | — |
| 2026-03-09 | $42.45 | $55.41 | 1,103,800 | — | — |
| 2026-03-06 | $41.60 | $54.30 | 701,900 | — | — |
| 2026-03-05 | $44.11 | $57.58 | 889,600 | — | — |
| 2026-03-04 | $45.68 | $59.62 | 507,200 | — | — |
| 2026-03-03 | $46.01 | $60.06 | 610,200 | — | — |
| 2026-03-02 | $45.13 | $58.91 | 417,700 | — | — |
| 2026-02-27 | $45.56 | $59.47 | 897,600 | — | — |
| 2026-02-26 | $46.01 | $60.06 | 972,400 | — | — |
| 2026-02-25 | $49.10 | $64.09 | 426,200 | — | — |
| 2026-02-24 | $49.96 | $65.21 | 269,200 | — | — |
| 2026-02-23 | $49.42 | $64.51 | 357,900 | — | — |
| 2026-02-20 | $51.26 | $66.91 | 380,600 | — | — |
| 2026-02-19 | $51.63 | $67.39 | 256,500 | — | — |
| 2026-02-18 | $52.62 | $68.68 | 180,700 | — | — |
| 2026-02-17 | $53.43 | $69.74 | 215,500 | — | — |
| 2026-02-13 | $52.96 | $69.13 | 155,500 | — | — |
| 2026-02-12 | $52.11 | $68.02 | 235,500 | — | — |
| 2026-02-11 | $52.51 | $68.54 | 282,100 | — | — |
| 2026-02-10 | $53.22 | $69.47 | 270,900 | — | — |
| 2026-02-09 | $51.97 | $67.83 | 151,900 | — | — |
| 2026-02-06 | $52.08 | $67.98 | 194,400 | — | — |
| 2026-02-05 | $50.40 | $65.79 | 289,800 | — | — |
| 2026-02-04 | $50.46 | $65.86 | 300,900 | — | — |
| 2026-02-03 | $48.70 | $63.57 | 357,200 | — | — |
| 2026-02-02 | $48.40 | $63.18 | 203,400 | — | — |
| 2026-01-30 | $48.91 | $63.84 | 433,500 | — | — |
| 2026-01-29 | $48.78 | $63.67 | 359,300 | — | — |
| 2026-01-28 | $48.92 | $63.85 | 384,400 | — | — |
| 2026-01-27 | $49.77 | $64.96 | 338,500 | — | — |
| 2026-01-26 | $51.34 | $67.01 | 262,400 | — | — |
| 2026-01-23 | $50.64 | $66.10 | 268,800 | — | — |
| 2026-01-22 | $52.52 | $68.55 | 279,100 | — | — |
| 2026-01-21 | $52.45 | $68.46 | 322,500 | — | — |
| 2026-01-20 | $51.89 | $67.73 | 227,000 | — | — |
| 2026-01-16 | $53.71 | $70.11 | 255,000 | — | — |
| 2026-01-15 | $53.82 | $70.25 | 293,200 | — | — |
| 2026-01-14 | $52.35 | $68.33 | 235,400 | — | — |
| 2026-01-13 | $52.21 | $68.15 | 380,500 | — | — |
| 2026-01-12 | $53.22 | $69.47 | 279,000 | — | — |
| 2026-01-09 | $53.73 | $70.13 | 406,300 | — | — |
| 2026-01-08 | $51.23 | $66.87 | 402,400 | — | — |
| 2026-01-07 | $47.94 | $62.57 | 483,900 | — | — |
| 2026-01-06 | $50.77 | $66.27 | 487,500 | — | — |
| 2026-01-05 | $51.99 | $67.86 | 238,800 | — | — |
| 2026-01-02 | $52.04 | $67.93 | 291,000 | — | — |