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
- 2003-06-06 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 | — | — | — | $44.55 | 9,044 |
| 2026-09-03 | — | — | — | $44.45 | 3,441 |
| 2026-09-02 | — | — | — | $43.69 | 2,007 |
| 2026-09-01 | — | — | — | $43.36 | 7,114 |
| 2026-08-31 | — | — | — | $43.55 | 2,336 |
| 2026-08-28 | — | — | — | $43.70 | 3,804 |
| 2026-08-27 | $43.37 | $122.08 | 347,500 | $43.36 | 7,999 |
| 2026-08-26 | $43.76 | $123.18 | 134,600 | $43.82 | 3,793 |
| 2026-08-25 | $43.29 | $121.86 | 110,400 | $43.54 | 3,096 |
| 2026-08-24 | $43.60 | $122.73 | 254,700 | $42.83 | 5,359 |
| 2026-08-21 | $42.32 | $119.13 | 378,300 | $42.98 | 4,597 |
| 2026-08-20 | $42.33 | $119.16 | 276,700 | $41.92 | 7,215 |
| 2026-08-19 | $42.23 | $118.87 | 252,100 | $42.60 | 5,267 |
| 2026-08-18 | $42.91 | $120.79 | 179,300 | $42.92 | 7,614 |
| 2026-08-17 | $42.69 | $120.17 | 171,900 | $43.89 | 9,863 |
| 2026-08-14 | $43.21 | $121.63 | 127,500 | $42.56 | 3,003 |
| 2026-08-13 | $42.39 | $119.32 | 147,200 | $42.68 | 8,167 |
| 2026-08-12 | $42.24 | $118.90 | 145,500 | $42.48 | 7,009 |
| 2026-08-11 | $42.91 | $120.79 | 153,900 | $43.52 | 4,019 |
| 2026-08-10 | $43.41 | $122.20 | 217,500 | $43.72 | 7,228 |
| 2026-08-07 | $44.15 | $124.28 | 187,600 | $44.46 | 4,532 |
| 2026-08-06 | $45.08 | $126.90 | 156,700 | $44.75 | 4,336 |
| 2026-08-05 | $44.21 | $124.45 | 179,000 | $44.46 | 7,648 |
| 2026-08-04 | $44.27 | $124.62 | 257,100 | $44.03 | 4,255 |
| 2026-08-03 | $44.23 | $124.50 | 185,700 | $44.05 | 6,736 |
| 2026-07-31 | $43.71 | $123.04 | 198,400 | $43.40 | 12,851 |
| 2026-07-30 | $43.99 | $123.38 | 219,700 | $44.24 | 10,463 |
| 2026-07-29 | $45.02 | $126.27 | 253,700 | $43.91 | 13,962 |
| 2026-07-28 | $44.22 | $124.02 | 307,100 | $43.32 | 12,667 |
| 2026-07-27 | $43.34 | $121.55 | 340,300 | $41.92 | 10,572 |
| 2026-07-24 | $41.61 | $116.70 | 359,100 | $39.80 | 19,939 |
| 2026-07-23 | $37.68 | $105.68 | 177,500 | $37.13 | 10,338 |
| 2026-07-22 | $37.80 | $106.02 | 175,300 | $38.29 | 6,497 |
| 2026-07-21 | $38.39 | $107.67 | 170,600 | $39.24 | 6,215 |
| 2026-07-20 | $39.17 | $109.86 | 163,700 | $38.72 | 10,453 |
| 2026-07-17 | $38.91 | $109.13 | 224,000 | — | — |
| 2026-07-16 | $38.22 | $107.19 | 219,900 | — | — |
| 2026-07-15 | $37.44 | $105.01 | 403,100 | — | — |
| 2026-07-14 | $41.45 | $116.25 | 297,700 | — | — |
| 2026-07-13 | $42.81 | $120.07 | 191,500 | — | — |
| 2026-07-10 | $42.15 | $118.22 | 154,000 | — | — |
| 2026-07-09 | $41.80 | $117.24 | 224,000 | — | — |
| 2026-07-08 | $41.76 | $117.12 | 209,000 | — | — |
| 2026-07-07 | $42.20 | $118.36 | 241,800 | — | — |
| 2026-07-06 | $42.90 | $120.32 | 219,800 | — | — |
| 2026-07-02 | $43.01 | $120.63 | 356,800 | — | — |
| 2026-07-01 | $42.24 | $118.47 | 256,400 | — | — |
| 2026-06-30 | $41.36 | $116.00 | 248,300 | — | — |
| 2026-06-29 | $41.83 | $117.32 | 198,800 | — | — |
| 2026-06-26 | $41.13 | $115.36 | 741,800 | — | — |
| 2026-06-25 | $39.47 | $110.70 | 161,000 | — | — |
| 2026-06-24 | $40.71 | $114.18 | 152,600 | — | — |
| 2026-06-23 | $39.97 | $112.10 | 291,200 | — | — |
| 2026-06-22 | $38.32 | $107.48 | 170,500 | — | — |
| 2026-06-18 | $38.10 | $106.86 | 195,800 | — | — |
| 2026-06-17 | $37.83 | $106.10 | 104,100 | — | — |
| 2026-06-16 | $37.70 | $105.74 | 135,400 | — | — |
| 2026-06-15 | $37.06 | $103.94 | 110,100 | — | — |
| 2026-06-12 | $37.95 | $106.44 | 98,000 | — | — |
| 2026-06-11 | $38.08 | $106.80 | 146,600 | — | — |
| 2026-06-10 | $37.85 | $106.16 | 211,000 | — | — |
| 2026-06-09 | $37.20 | $104.33 | 130,300 | — | — |
| 2026-06-08 | $36.57 | $102.57 | 307,800 | — | — |
| 2026-06-05 | $37.34 | $104.73 | 205,100 | — | — |
| 2026-06-04 | $35.48 | $99.51 | 161,500 | — | — |
| 2026-06-03 | $35.68 | $100.07 | 142,100 | — | — |
| 2026-06-02 | $36.27 | $101.73 | 128,600 | — | — |
| 2026-06-01 | $36.24 | $101.64 | 185,100 | — | — |
| 2026-05-29 | $37.02 | $103.83 | 157,800 | — | — |
| 2026-05-28 | $37.57 | $105.37 | 163,900 | — | — |
| 2026-05-27 | $38.16 | $107.03 | 200,900 | — | — |
| 2026-05-26 | $38.66 | $108.43 | 116,600 | — | — |
| 2026-05-22 | $38.98 | $109.33 | 132,600 | — | — |
| 2026-05-21 | $39.70 | $111.35 | 137,000 | — | — |
| 2026-05-20 | $39.92 | $111.96 | 134,700 | — | — |
| 2026-05-19 | $39.43 | $110.59 | 211,900 | — | — |
| 2026-05-18 | $39.55 | $110.93 | 218,600 | — | — |
| 2026-05-15 | $38.75 | $108.68 | 189,700 | — | — |
| 2026-05-14 | $39.03 | $109.47 | 134,000 | — | — |
| 2026-05-13 | $39.16 | $109.83 | 252,800 | — | — |
| 2026-05-12 | $39.40 | $110.50 | 140,800 | — | — |
| 2026-05-11 | $39.18 | $109.89 | 185,400 | — | — |
| 2026-05-08 | $39.44 | $110.62 | 202,700 | — | — |
| 2026-05-07 | $40.53 | $113.22 | 318,800 | — | — |
| 2026-05-06 | $40.32 | $112.64 | 200,700 | — | — |
| 2026-05-05 | $39.77 | $111.10 | 275,800 | — | — |
| 2026-05-04 | $39.08 | $109.17 | 193,500 | — | — |
| 2026-05-01 | $39.70 | $110.91 | 193,900 | — | — |
| 2026-04-30 | $39.63 | $110.71 | 213,900 | — | — |
| 2026-04-29 | $39.18 | $109.45 | 291,100 | — | — |
| 2026-04-28 | $41.26 | $115.26 | 358,700 | — | — |
| 2026-04-27 | $40.52 | $113.20 | 507,000 | — | — |
| 2026-04-24 | $39.48 | $110.29 | 524,500 | — | — |
| 2026-04-23 | $35.18 | $98.28 | 199,200 | — | — |
| 2026-04-22 | $34.10 | $95.26 | 165,000 | — | — |
| 2026-04-21 | $34.08 | $95.21 | 176,200 | — | — |
| 2026-04-20 | $35.54 | $99.28 | 185,400 | — | — |
| 2026-04-17 | $35.58 | $99.40 | 328,100 | — | — |
| 2026-04-16 | $34.85 | $97.36 | 149,200 | — | — |
| 2026-04-15 | $34.42 | $96.16 | 111,600 | — | — |
| 2026-04-14 | $34.14 | $95.37 | 133,200 | — | — |
| 2026-04-13 | $34.92 | $97.55 | 195,500 | — | — |
| 2026-04-10 | $34.39 | $96.07 | 136,100 | — | — |
| 2026-04-09 | $35.23 | $98.42 | 146,700 | — | — |
| 2026-04-08 | $34.57 | $96.58 | 141,400 | — | — |
| 2026-04-07 | $34.13 | $95.35 | 134,200 | — | — |
| 2026-04-06 | $33.72 | $94.20 | 103,100 | — | — |
| 2026-04-02 | $33.30 | $93.03 | 226,300 | — | — |
| 2026-04-01 | $32.44 | $90.62 | 214,400 | — | — |
| 2026-03-31 | $34.16 | $95.43 | 187,100 | — | — |
| 2026-03-30 | $34.16 | $95.43 | 136,200 | — | — |
| 2026-03-27 | $33.67 | $94.06 | 160,300 | — | — |
| 2026-03-26 | $34.13 | $95.35 | 133,300 | — | — |
| 2026-03-25 | $34.19 | $95.51 | 224,900 | — | — |
| 2026-03-24 | $34.87 | $97.41 | 186,600 | — | — |
| 2026-03-23 | $34.18 | $95.49 | 206,800 | — | — |
| 2026-03-20 | $33.13 | $92.55 | 247,300 | — | — |
| 2026-03-19 | $32.89 | $91.88 | 260,000 | — | — |
| 2026-03-18 | $33.33 | $93.11 | 182,800 | — | — |
| 2026-03-17 | $34.04 | $95.09 | 146,800 | — | — |
| 2026-03-16 | $34.38 | $96.04 | 191,700 | — | — |
| 2026-03-13 | $34.28 | $95.76 | 175,800 | — | — |
| 2026-03-12 | $34.03 | $95.07 | 224,500 | — | — |
| 2026-03-11 | $33.89 | $94.68 | 176,400 | — | — |
| 2026-03-10 | $34.28 | $95.76 | 182,700 | — | — |
| 2026-03-09 | $34.45 | $96.24 | 314,500 | — | — |
| 2026-03-06 | $35.18 | $98.28 | 187,700 | — | — |
| 2026-03-05 | $35.39 | $98.42 | 308,000 | — | — |
| 2026-03-04 | $36.38 | $101.17 | 206,200 | — | — |
| 2026-03-03 | $35.99 | $100.09 | 270,400 | — | — |
| 2026-03-02 | $36.35 | $101.09 | 454,700 | — | — |
| 2026-02-27 | $35.17 | $97.81 | 204,700 | — | — |
| 2026-02-26 | $34.12 | $94.89 | 273,900 | — | — |
| 2026-02-25 | $32.70 | $90.94 | 318,800 | — | — |
| 2026-02-24 | $31.91 | $88.74 | 282,300 | — | — |
| 2026-02-23 | $30.23 | $84.07 | 143,500 | — | — |
| 2026-02-20 | $31.12 | $86.54 | 157,300 | — | — |
| 2026-02-19 | $31.25 | $86.91 | 136,100 | — | — |
| 2026-02-18 | $31.31 | $87.07 | 96,100 | — | — |
| 2026-02-17 | $32.12 | $89.33 | 144,500 | — | — |
| 2026-02-13 | $31.17 | $86.68 | 88,400 | — | — |
| 2026-02-12 | $31.92 | $88.77 | 125,700 | — | — |
| 2026-02-11 | $31.68 | $88.10 | 106,400 | — | — |
| 2026-02-10 | $31.40 | $87.32 | 151,400 | — | — |
| 2026-02-09 | $30.56 | $84.99 | 80,600 | — | — |
| 2026-02-06 | $31.71 | $88.18 | 125,700 | — | — |
| 2026-02-05 | $31.64 | $87.99 | 101,100 | — | — |
| 2026-02-04 | $31.24 | $86.88 | 116,800 | — | — |
| 2026-02-03 | $31.23 | $86.85 | 100,500 | — | — |
| 2026-02-02 | $31.16 | $86.66 | 207,400 | — | — |
| 2026-01-30 | $30.45 | $84.68 | 249,100 | — | — |
| 2026-01-29 | $30.36 | $84.43 | 147,900 | — | — |
| 2026-01-28 | $29.60 | $82.32 | 156,800 | — | — |
| 2026-01-27 | $29.24 | $81.32 | 139,000 | — | — |
| 2026-01-26 | $29.84 | $82.98 | 326,000 | — | — |
| 2026-01-23 | $28.85 | $80.23 | 239,100 | — | — |
| 2026-01-22 | $29.35 | $81.62 | 309,200 | — | — |
| 2026-01-21 | $29.53 | $82.12 | 225,900 | — | — |
| 2026-01-20 | $29.46 | $81.93 | 108,200 | — | — |
| 2026-01-16 | $29.83 | $82.96 | 180,400 | — | — |
| 2026-01-15 | $29.91 | $83.18 | 148,000 | — | — |
| 2026-01-14 | $29.68 | $82.54 | 166,300 | — | — |
| 2026-01-13 | $29.83 | $82.96 | 137,800 | — | — |
| 2026-01-12 | $31.15 | $86.63 | 123,600 | — | — |
| 2026-01-09 | $30.49 | $84.79 | 117,600 | — | — |
| 2026-01-08 | $31.46 | $87.49 | 162,200 | — | — |
| 2026-01-07 | $30.98 | $86.15 | 328,400 | — | — |
| 2026-01-06 | $29.64 | $82.43 | 410,900 | — | — |
| 2026-01-05 | $31.22 | $86.82 | 213,400 | — | — |
| 2026-01-02 | $31.71 | $88.18 | 282,900 | — | — |