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
- 1997-02-04 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 | — | — | — | $40.07 | 18,806 |
| 2026-09-03 | — | — | — | $41.09 | 17,661 |
| 2026-09-02 | — | — | — | $40.90 | 23,484 |
| 2026-09-01 | — | — | — | $39.66 | 31,715 |
| 2026-08-31 | — | — | — | $40.07 | 42,814 |
| 2026-08-28 | — | — | — | $41.31 | 25,614 |
| 2026-08-27 | $41.18 | $41.18 | 533,500 | $42.43 | 32,917 |
| 2026-08-26 | $42.44 | $42.44 | 313,600 | $42.89 | 30,335 |
| 2026-08-25 | $43.22 | $43.22 | 465,700 | $42.76 | 27,455 |
| 2026-08-24 | $42.30 | $42.30 | 812,300 | $42.30 | 32,872 |
| 2026-08-21 | $42.68 | $42.68 | 647,100 | $42.17 | 24,948 |
| 2026-08-20 | $42.11 | $42.11 | 567,700 | $43.31 | 30,737 |
| 2026-08-19 | $43.57 | $43.57 | 630,200 | $45.77 | 37,735 |
| 2026-08-18 | $44.26 | $44.26 | 549,700 | $43.57 | 27,460 |
| 2026-08-17 | $43.59 | $43.59 | 276,300 | $43.46 | 13,786 |
| 2026-08-14 | $44.20 | $44.20 | 276,100 | $44.12 | 23,053 |
| 2026-08-13 | $44.54 | $44.54 | 527,900 | $44.87 | 41,459 |
| 2026-08-12 | $44.73 | $44.73 | 290,800 | $43.76 | 19,410 |
| 2026-08-11 | $44.35 | $44.35 | 416,900 | $44.49 | 19,798 |
| 2026-08-10 | $43.95 | $43.95 | 415,800 | $43.87 | 35,914 |
| 2026-08-07 | $45.09 | $45.09 | 472,900 | $44.77 | 17,746 |
| 2026-08-06 | $44.75 | $44.75 | 334,700 | $45.68 | 13,687 |
| 2026-08-05 | $45.36 | $45.36 | 468,800 | $46.10 | 35,756 |
| 2026-08-04 | $46.34 | $46.34 | 440,800 | $46.23 | 21,407 |
| 2026-08-03 | $46.05 | $46.05 | 497,900 | $46.51 | 31,558 |
| 2026-07-31 | $45.96 | $45.96 | 521,500 | $46.75 | 36,005 |
| 2026-07-30 | $47.61 | $47.61 | 986,900 | $48.78 | 91,458 |
| 2026-07-29 | $46.62 | $46.62 | 505,500 | $46.48 | 24,450 |
| 2026-07-28 | $46.71 | $46.71 | 433,600 | $46.12 | 22,241 |
| 2026-07-27 | $45.32 | $45.32 | 394,700 | $45.86 | 20,426 |
| 2026-07-24 | $45.05 | $45.05 | 360,400 | $45.49 | 20,409 |
| 2026-07-23 | $45.05 | $45.05 | 715,000 | $44.04 | 63,415 |
| 2026-07-22 | $44.56 | $44.56 | 383,700 | $46.14 | 25,024 |
| 2026-07-21 | $46.14 | $46.14 | 504,400 | $45.41 | 23,529 |
| 2026-07-20 | $45.88 | $45.88 | 637,100 | $46.50 | 36,225 |
| 2026-07-17 | $46.64 | $46.64 | 472,200 | — | — |
| 2026-07-16 | $47.81 | $47.81 | 406,300 | — | — |
| 2026-07-15 | $46.72 | $46.72 | 318,900 | — | — |
| 2026-07-14 | $46.09 | $46.09 | 633,000 | — | — |
| 2026-07-13 | $47.49 | $47.49 | 432,200 | — | — |
| 2026-07-10 | $47.00 | $47.00 | 451,900 | — | — |
| 2026-07-09 | $48.31 | $48.31 | 409,500 | — | — |
| 2026-07-08 | $47.02 | $47.02 | 704,800 | — | — |
| 2026-07-07 | $46.95 | $46.95 | 422,900 | — | — |
| 2026-07-06 | $46.56 | $46.56 | 524,500 | — | — |
| 2026-07-02 | $46.98 | $46.98 | 640,700 | — | — |
| 2026-07-01 | $45.15 | $45.15 | 613,500 | — | — |
| 2026-06-30 | $44.49 | $44.49 | 743,300 | — | — |
| 2026-06-29 | $45.07 | $45.07 | 771,900 | — | — |
| 2026-06-26 | $46.23 | $46.23 | 2,336,200 | — | — |
| 2026-06-25 | $42.90 | $42.90 | 554,700 | — | — |
| 2026-06-24 | $41.69 | $41.69 | 779,700 | — | — |
| 2026-06-23 | $40.39 | $40.39 | 430,100 | — | — |
| 2026-06-22 | $40.47 | $40.47 | 595,900 | — | — |
| 2026-06-18 | $40.10 | $40.10 | 1,686,300 | — | — |
| 2026-06-17 | $39.13 | $39.13 | 777,600 | — | — |
| 2026-06-16 | $38.46 | $38.46 | 644,400 | — | — |
| 2026-06-15 | $38.29 | $38.29 | 476,600 | — | — |
| 2026-06-12 | $37.46 | $37.46 | 365,000 | — | — |
| 2026-06-11 | $38.57 | $38.57 | 505,200 | — | — |
| 2026-06-10 | $37.38 | $37.38 | 617,800 | — | — |
| 2026-06-09 | $37.03 | $37.03 | 628,300 | — | — |
| 2026-06-08 | $35.77 | $35.77 | 372,000 | — | — |
| 2026-06-05 | $36.30 | $36.30 | 558,300 | — | — |
| 2026-06-04 | $35.69 | $35.69 | 707,300 | — | — |
| 2026-06-03 | $34.74 | $34.74 | 599,600 | — | — |
| 2026-06-02 | $34.45 | $34.45 | 940,700 | — | — |
| 2026-06-01 | $32.82 | $32.82 | 530,000 | — | — |
| 2026-05-29 | $33.33 | $33.33 | 480,600 | — | — |
| 2026-05-28 | $34.24 | $34.24 | 397,000 | — | — |
| 2026-05-27 | $34.27 | $34.27 | 448,900 | — | — |
| 2026-05-26 | $34.97 | $34.97 | 465,500 | — | — |
| 2026-05-22 | $34.73 | $34.73 | 383,200 | — | — |
| 2026-05-21 | $35.15 | $35.15 | 1,071,900 | — | — |
| 2026-05-20 | $35.40 | $35.40 | 634,000 | — | — |
| 2026-05-19 | $34.49 | $34.49 | 565,700 | — | — |
| 2026-05-18 | $34.87 | $34.87 | 524,300 | — | — |
| 2026-05-15 | $33.03 | $33.03 | 449,000 | — | — |
| 2026-05-14 | $33.14 | $33.14 | 453,200 | — | — |
| 2026-05-13 | $32.84 | $32.84 | 730,400 | — | — |
| 2026-05-12 | $32.94 | $32.94 | 486,700 | — | — |
| 2026-05-11 | $32.92 | $32.92 | 827,700 | — | — |
| 2026-05-08 | $33.46 | $33.46 | 1,541,400 | — | — |
| 2026-05-07 | $35.13 | $35.13 | 1,192,600 | — | — |
| 2026-05-06 | $36.78 | $36.78 | 828,700 | — | — |
| 2026-05-05 | $36.81 | $36.81 | 482,400 | — | — |
| 2026-05-04 | $36.49 | $36.49 | 538,900 | — | — |
| 2026-05-01 | $35.57 | $35.57 | 342,400 | — | — |
| 2026-04-30 | $34.73 | $34.73 | 761,400 | — | — |
| 2026-04-29 | $33.43 | $33.43 | 720,200 | — | — |
| 2026-04-28 | $35.65 | $35.65 | 838,300 | — | — |
| 2026-04-27 | $36.92 | $36.92 | 656,900 | — | — |
| 2026-04-24 | $35.64 | $35.64 | 565,700 | — | — |
| 2026-04-23 | $34.40 | $34.40 | 459,800 | — | — |
| 2026-04-22 | $34.37 | $34.37 | 457,600 | — | — |
| 2026-04-21 | $33.67 | $33.67 | 660,000 | — | — |
| 2026-04-20 | $35.81 | $35.81 | 439,900 | — | — |
| 2026-04-17 | $35.68 | $35.68 | 441,100 | — | — |
| 2026-04-16 | $33.77 | $33.77 | 380,800 | — | — |
| 2026-04-15 | $35.37 | $35.37 | 364,300 | — | — |
| 2026-04-14 | $35.14 | $35.14 | 488,900 | — | — |
| 2026-04-13 | $34.44 | $34.44 | 751,400 | — | — |
| 2026-04-10 | $33.70 | $33.70 | 239,700 | — | — |
| 2026-04-09 | $33.59 | $33.59 | 348,100 | — | — |
| 2026-04-08 | $34.03 | $34.03 | 493,600 | — | — |
| 2026-04-07 | $33.33 | $33.33 | 499,000 | — | — |
| 2026-04-06 | $34.08 | $34.08 | 409,200 | — | — |
| 2026-04-02 | $34.14 | $34.14 | 1,685,800 | — | — |
| 2026-04-01 | $32.56 | $32.56 | 649,000 | — | — |
| 2026-03-31 | $32.17 | $32.17 | 951,300 | — | — |
| 2026-03-30 | $30.55 | $30.55 | 916,300 | — | — |
| 2026-03-27 | $29.34 | $29.34 | 732,700 | — | — |
| 2026-03-26 | $30.82 | $30.82 | 747,200 | — | — |
| 2026-03-25 | $31.44 | $31.44 | 2,017,300 | — | — |
| 2026-03-24 | $33.08 | $33.08 | 567,900 | — | — |
| 2026-03-23 | $32.45 | $32.45 | 711,100 | — | — |
| 2026-03-20 | $31.41 | $31.41 | 1,201,900 | — | — |
| 2026-03-19 | $32.74 | $32.74 | 865,100 | — | — |
| 2026-03-18 | $32.30 | $32.30 | 998,100 | — | — |
| 2026-03-17 | $32.50 | $32.50 | 444,600 | — | — |
| 2026-03-16 | $32.29 | $32.29 | 621,200 | — | — |
| 2026-03-13 | $32.54 | $32.54 | 604,400 | — | — |
| 2026-03-12 | $32.11 | $32.11 | 929,200 | — | — |
| 2026-03-11 | $32.88 | $32.88 | 340,100 | — | — |
| 2026-03-10 | $33.40 | $33.40 | 507,100 | — | — |
| 2026-03-09 | $34.12 | $34.12 | 558,300 | — | — |
| 2026-03-06 | $33.71 | $33.71 | 413,200 | — | — |
| 2026-03-05 | $34.00 | $34.00 | 500,500 | — | — |
| 2026-03-04 | $34.96 | $34.96 | 536,200 | — | — |
| 2026-03-03 | $34.39 | $34.39 | 440,000 | — | — |
| 2026-03-02 | $35.36 | $35.36 | 531,500 | — | — |
| 2026-02-27 | $35.68 | $35.68 | 522,900 | — | — |
| 2026-02-26 | $37.68 | $37.68 | 608,600 | — | — |
| 2026-02-25 | $37.09 | $37.09 | 661,100 | — | — |
| 2026-02-24 | $38.25 | $38.25 | 450,700 | — | — |
| 2026-02-23 | $38.25 | $38.25 | 510,500 | — | — |
| 2026-02-20 | $38.09 | $38.09 | 519,800 | — | — |
| 2026-02-19 | $38.17 | $38.17 | 480,900 | — | — |
| 2026-02-18 | $37.41 | $37.41 | 338,800 | — | — |
| 2026-02-17 | $36.82 | $36.82 | 465,300 | — | — |
| 2026-02-13 | $35.96 | $35.96 | 452,100 | — | — |
| 2026-02-12 | $33.97 | $33.97 | 302,100 | — | — |
| 2026-02-11 | $34.63 | $34.63 | 318,800 | — | — |
| 2026-02-10 | $35.59 | $35.59 | 255,800 | — | — |
| 2026-02-09 | $35.44 | $35.44 | 597,600 | — | — |
| 2026-02-06 | $36.19 | $36.19 | 498,800 | — | — |
| 2026-02-05 | $35.38 | $35.38 | 440,200 | — | — |
| 2026-02-04 | $36.88 | $36.88 | 470,900 | — | — |
| 2026-02-03 | $37.10 | $37.10 | 438,100 | — | — |
| 2026-02-02 | $36.94 | $36.94 | 341,100 | — | — |
| 2026-01-30 | $35.98 | $35.98 | 512,900 | — | — |
| 2026-01-29 | $36.50 | $36.50 | 374,600 | — | — |
| 2026-01-28 | $36.20 | $36.20 | 456,200 | — | — |
| 2026-01-27 | $36.58 | $36.58 | 420,700 | — | — |
| 2026-01-26 | $37.70 | $37.70 | 416,600 | — | — |
| 2026-01-23 | $37.85 | $37.85 | 485,600 | — | — |
| 2026-01-22 | $39.14 | $39.14 | 518,800 | — | — |
| 2026-01-21 | $37.72 | $37.72 | 397,600 | — | — |
| 2026-01-20 | $36.29 | $36.29 | 468,800 | — | — |
| 2026-01-16 | $37.40 | $37.40 | 427,200 | — | — |
| 2026-01-15 | $38.57 | $38.57 | 598,200 | — | — |
| 2026-01-14 | $37.33 | $37.33 | 555,700 | — | — |
| 2026-01-13 | $37.05 | $37.05 | 633,100 | — | — |
| 2026-01-12 | $36.59 | $36.59 | 480,800 | — | — |
| 2026-01-09 | $38.56 | $38.56 | 787,700 | — | — |
| 2026-01-08 | $40.73 | $40.73 | 669,700 | — | — |
| 2026-01-07 | $40.35 | $40.35 | 1,047,400 | — | — |
| 2026-01-06 | $39.34 | $39.34 | 674,900 | — | — |
| 2026-01-05 | $37.08 | $37.08 | 423,800 | — | — |
| 2026-01-02 | $35.61 | $35.61 | 487,500 | — | — |