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
- 2002-03-21 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 | — | — | — | $35.36 | 31,690 |
| 2026-09-03 | — | — | — | $35.26 | 31,376 |
| 2026-09-02 | — | — | — | $34.25 | 49,301 |
| 2026-09-01 | — | — | — | $34.70 | 40,861 |
| 2026-08-31 | — | — | — | $35.10 | 31,923 |
| 2026-08-28 | — | — | — | $35.52 | 37,963 |
| 2026-08-27 | $35.23 | $51.12 | 378,000 | $35.04 | 17,792 |
| 2026-08-26 | $35.22 | $51.11 | 573,300 | $35.27 | 38,071 |
| 2026-08-25 | $35.11 | $50.95 | 656,100 | $35.42 | 31,643 |
| 2026-08-24 | $35.40 | $51.37 | 496,900 | $35.66 | 24,983 |
| 2026-08-21 | $35.58 | $51.63 | 720,000 | $35.79 | 36,944 |
| 2026-08-20 | $35.53 | $51.56 | 725,800 | $35.45 | 38,632 |
| 2026-08-19 | $35.75 | $51.88 | 914,100 | $36.40 | 64,994 |
| 2026-08-18 | $36.55 | $53.04 | 768,500 | $36.60 | 43,772 |
| 2026-08-17 | $36.63 | $53.15 | 1,204,800 | $36.39 | 57,875 |
| 2026-08-14 | $36.74 | $53.31 | 750,000 | $36.61 | 33,350 |
| 2026-08-13 | $36.76 | $53.34 | 850,900 | $36.45 | 51,656 |
| 2026-08-12 | $36.40 | $52.82 | 616,700 | $36.15 | 45,648 |
| 2026-08-11 | $36.14 | $52.44 | 864,700 | $35.81 | 52,343 |
| 2026-08-10 | $35.40 | $51.37 | 714,400 | $35.48 | 29,674 |
| 2026-08-07 | $35.51 | $51.53 | 685,300 | $35.35 | 29,576 |
| 2026-08-06 | $35.70 | $51.80 | 841,900 | $36.37 | 62,628 |
| 2026-08-05 | $36.07 | $52.34 | 648,000 | $36.10 | 35,971 |
| 2026-08-04 | $36.14 | $52.44 | 761,600 | $35.81 | 27,333 |
| 2026-08-03 | $35.83 | $51.99 | 820,500 | $35.32 | 39,098 |
| 2026-07-31 | $35.44 | $51.43 | 856,100 | $35.43 | 35,202 |
| 2026-07-30 | $35.29 | $51.21 | 1,369,000 | $35.73 | 69,610 |
| 2026-07-29 | $35.59 | $51.64 | 1,176,100 | $35.50 | 55,147 |
| 2026-07-28 | $35.68 | $51.77 | 782,200 | $35.40 | 44,597 |
| 2026-07-27 | $35.17 | $51.03 | 914,300 | $35.30 | 45,826 |
| 2026-07-24 | $35.25 | $51.15 | 1,001,000 | $34.88 | 48,057 |
| 2026-07-23 | $34.89 | $50.63 | 1,221,100 | $34.52 | 52,561 |
| 2026-07-22 | $34.99 | $50.77 | 1,440,000 | $35.08 | 70,986 |
| 2026-07-21 | $35.35 | $51.30 | 1,325,500 | $35.55 | 67,394 |
| 2026-07-20 | $36.03 | $52.28 | 885,200 | $36.45 | 50,898 |
| 2026-07-17 | $36.45 | $52.89 | 1,168,700 | — | — |
| 2026-07-16 | $37.09 | $53.82 | 940,400 | — | — |
| 2026-07-15 | $36.00 | $52.24 | 598,400 | — | — |
| 2026-07-14 | $35.61 | $51.67 | 917,500 | — | — |
| 2026-07-13 | $35.54 | $51.57 | 801,900 | — | — |
| 2026-07-10 | $35.55 | $51.59 | 877,700 | — | — |
| 2026-07-09 | $35.26 | $51.16 | 719,500 | — | — |
| 2026-07-08 | $34.59 | $50.19 | 879,800 | — | — |
| 2026-07-07 | $35.30 | $51.22 | 646,900 | — | — |
| 2026-07-06 | $35.65 | $51.73 | 652,600 | — | — |
| 2026-07-02 | $35.49 | $51.50 | 1,299,900 | — | — |
| 2026-07-01 | $36.05 | $52.31 | 1,018,200 | — | — |
| 2026-06-30 | $35.09 | $50.92 | 922,600 | — | — |
| 2026-06-29 | $35.36 | $51.31 | 1,395,000 | — | — |
| 2026-06-26 | $35.61 | $51.67 | 3,076,900 | — | — |
| 2026-06-25 | $35.06 | $50.87 | 1,080,100 | — | — |
| 2026-06-24 | $34.55 | $50.13 | 1,159,900 | — | — |
| 2026-06-23 | $34.04 | $49.39 | 1,031,700 | — | — |
| 2026-06-22 | $33.38 | $48.44 | 1,070,100 | — | — |
| 2026-06-18 | $32.85 | $47.67 | 1,742,400 | — | — |
| 2026-06-17 | $32.56 | $47.25 | 1,359,300 | — | — |
| 2026-06-16 | $33.31 | $48.34 | 994,300 | — | — |
| 2026-06-15 | $33.45 | $48.54 | 1,043,400 | — | — |
| 2026-06-12 | $34.63 | $49.89 | 966,400 | — | — |
| 2026-06-11 | $34.27 | $49.37 | 1,196,200 | — | — |
| 2026-06-10 | $33.97 | $48.94 | 686,900 | — | — |
| 2026-06-09 | $33.74 | $48.61 | 873,000 | — | — |
| 2026-06-08 | $33.26 | $47.91 | 1,071,800 | — | — |
| 2026-06-05 | $33.34 | $48.03 | 638,700 | — | — |
| 2026-06-04 | $33.22 | $47.86 | 773,100 | — | — |
| 2026-06-03 | $32.25 | $46.46 | 952,800 | — | — |
| 2026-06-02 | $32.88 | $47.37 | 1,992,300 | — | — |
| 2026-06-01 | $32.31 | $46.55 | 1,187,400 | — | — |
| 2026-05-29 | $32.95 | $47.47 | 849,100 | — | — |
| 2026-05-28 | $33.10 | $47.68 | 538,700 | — | — |
| 2026-05-27 | $33.30 | $47.97 | 565,000 | — | — |
| 2026-05-26 | $33.60 | $48.40 | 748,900 | — | — |
| 2026-05-22 | $33.22 | $47.86 | 549,200 | — | — |
| 2026-05-21 | $33.28 | $47.94 | 572,900 | — | — |
| 2026-05-20 | $33.30 | $47.97 | 745,400 | — | — |
| 2026-05-19 | $32.47 | $46.78 | 491,300 | — | — |
| 2026-05-18 | $32.58 | $46.93 | 462,600 | — | — |
| 2026-05-15 | $32.06 | $46.19 | 704,000 | — | — |
| 2026-05-14 | $32.66 | $47.05 | 525,100 | — | — |
| 2026-05-13 | $32.19 | $46.37 | 570,500 | — | — |
| 2026-05-12 | $32.77 | $47.21 | 814,700 | — | — |
| 2026-05-11 | $32.73 | $47.15 | 750,100 | — | — |
| 2026-05-08 | $33.36 | $48.06 | 622,600 | — | — |
| 2026-05-07 | $33.56 | $48.35 | 513,100 | — | — |
| 2026-05-06 | $33.94 | $48.89 | 644,900 | — | — |
| 2026-05-05 | $33.58 | $48.38 | 441,300 | — | — |
| 2026-05-04 | $33.19 | $47.81 | 556,200 | — | — |
| 2026-05-01 | $33.52 | $48.29 | 565,100 | — | — |
| 2026-04-30 | $33.33 | $48.02 | 727,500 | — | — |
| 2026-04-29 | $33.15 | $47.76 | 800,000 | — | — |
| 2026-04-28 | $33.64 | $48.46 | 734,000 | — | — |
| 2026-04-27 | $33.69 | $48.53 | 649,500 | — | — |
| 2026-04-24 | $33.08 | $47.66 | 726,600 | — | — |
| 2026-04-23 | $33.67 | $48.51 | 880,700 | — | — |
| 2026-04-22 | $32.89 | $47.38 | 965,900 | — | — |
| 2026-04-21 | $33.18 | $47.80 | 1,807,100 | — | — |
| 2026-04-20 | $34.31 | $49.43 | 950,200 | — | — |
| 2026-04-17 | $34.15 | $49.20 | 1,163,400 | — | — |
| 2026-04-16 | $33.43 | $48.16 | 802,900 | — | — |
| 2026-04-15 | $33.39 | $48.10 | 1,084,100 | — | — |
| 2026-04-14 | $33.81 | $48.71 | 855,100 | — | — |
| 2026-04-13 | $34.17 | $49.23 | 800,700 | — | — |
| 2026-04-10 | $33.99 | $48.97 | 1,018,700 | — | — |
| 2026-04-09 | $34.84 | $50.19 | 1,614,300 | — | — |
| 2026-04-08 | $33.46 | $48.20 | 966,100 | — | — |
| 2026-04-07 | $32.46 | $46.76 | 854,000 | — | — |
| 2026-04-06 | $32.31 | $46.55 | 571,000 | — | — |
| 2026-04-02 | $32.09 | $46.23 | 735,500 | — | — |
| 2026-04-01 | $31.95 | $46.03 | 807,900 | — | — |
| 2026-03-31 | $31.49 | $45.36 | 1,027,600 | — | — |
| 2026-03-30 | $30.84 | $44.43 | 810,700 | — | — |
| 2026-03-27 | $30.93 | $44.56 | 720,200 | — | — |
| 2026-03-26 | $31.35 | $45.16 | 548,700 | — | — |
| 2026-03-25 | $31.21 | $44.96 | 553,700 | — | — |
| 2026-03-24 | $31.08 | $44.77 | 714,300 | — | — |
| 2026-03-23 | $30.65 | $44.15 | 1,015,800 | — | — |
| 2026-03-20 | $30.11 | $43.38 | 2,159,100 | — | — |
| 2026-03-19 | $29.90 | $43.07 | 804,400 | — | — |
| 2026-03-18 | $29.71 | $42.80 | 1,141,700 | — | — |
| 2026-03-17 | $29.95 | $43.15 | 587,800 | — | — |
| 2026-03-16 | $29.91 | $43.09 | 723,800 | — | — |
| 2026-03-13 | $29.94 | $43.13 | 803,800 | — | — |
| 2026-03-12 | $30.18 | $43.12 | 657,000 | — | — |
| 2026-03-11 | $30.45 | $43.50 | 905,400 | — | — |
| 2026-03-10 | $30.61 | $43.73 | 986,600 | — | — |
| 2026-03-09 | $30.59 | $43.70 | 1,189,300 | — | — |
| 2026-03-06 | $30.93 | $44.19 | 1,064,500 | — | — |
| 2026-03-05 | $32.03 | $45.76 | 676,900 | — | — |
| 2026-03-04 | $32.54 | $46.49 | 920,500 | — | — |
| 2026-03-03 | $32.40 | $46.29 | 1,014,900 | — | — |
| 2026-03-02 | $32.51 | $46.45 | 1,006,300 | — | — |
| 2026-02-27 | $32.17 | $45.96 | 1,507,000 | — | — |
| 2026-02-26 | $34.33 | $49.05 | 1,013,500 | — | — |
| 2026-02-25 | $33.67 | $48.10 | 708,900 | — | — |
| 2026-02-24 | $33.10 | $47.29 | 585,500 | — | — |
| 2026-02-23 | $33.31 | $47.59 | 998,700 | — | — |
| 2026-02-20 | $34.74 | $49.63 | 815,600 | — | — |
| 2026-02-19 | $34.55 | $49.36 | 621,800 | — | — |
| 2026-02-18 | $34.56 | $49.37 | 857,200 | — | — |
| 2026-02-17 | $34.87 | $49.82 | 767,800 | — | — |
| 2026-02-13 | $34.56 | $49.37 | 536,200 | — | — |
| 2026-02-12 | $34.54 | $49.35 | 682,100 | — | — |
| 2026-02-11 | $34.97 | $49.96 | 539,100 | — | — |
| 2026-02-10 | $35.37 | $50.53 | 656,900 | — | — |
| 2026-02-09 | $35.89 | $51.27 | 636,900 | — | — |
| 2026-02-06 | $36.51 | $52.16 | 941,000 | — | — |
| 2026-02-05 | $36.07 | $51.53 | 961,400 | — | — |
| 2026-02-04 | $35.88 | $51.26 | 846,400 | — | — |
| 2026-02-03 | $35.37 | $50.53 | 1,021,400 | — | — |
| 2026-02-02 | $34.99 | $49.99 | 855,900 | — | — |
| 2026-01-30 | $34.43 | $49.19 | 931,400 | — | — |
| 2026-01-29 | $34.70 | $49.57 | 1,100,200 | — | — |
| 2026-01-28 | $34.23 | $48.90 | 1,255,800 | — | — |
| 2026-01-27 | $34.01 | $48.59 | 1,096,300 | — | — |
| 2026-01-26 | $33.57 | $47.96 | 1,146,900 | — | — |
| 2026-01-23 | $33.87 | $48.39 | 939,600 | — | — |
| 2026-01-22 | $35.11 | $50.16 | 1,165,400 | — | — |
| 2026-01-21 | $35.15 | $50.22 | 2,112,000 | — | — |
| 2026-01-20 | $33.50 | $47.86 | 1,334,500 | — | — |
| 2026-01-16 | $33.86 | $48.37 | 996,300 | — | — |
| 2026-01-15 | $33.91 | $48.45 | 941,000 | — | — |
| 2026-01-14 | $33.39 | $47.70 | 1,306,000 | — | — |
| 2026-01-13 | $32.48 | $46.40 | 968,600 | — | — |
| 2026-01-12 | $32.69 | $46.70 | 757,100 | — | — |
| 2026-01-09 | $33.04 | $47.20 | 782,200 | — | — |
| 2026-01-08 | $33.28 | $47.55 | 767,600 | — | — |
| 2026-01-07 | $32.53 | $46.47 | 1,176,500 | — | — |
| 2026-01-06 | $32.26 | $46.09 | 696,900 | — | — |
| 2026-01-05 | $32.11 | $45.87 | 612,200 | — | — |
| 2026-01-02 | $31.45 | $44.93 | 514,600 | — | — |