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
- 2013-10-10 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 | — | — | — | $39.32 | 197,665 |
| 2026-09-03 | — | — | — | $39.72 | 153,182 |
| 2026-09-02 | — | — | — | $39.67 | 208,515 |
| 2026-09-01 | — | — | — | $39.11 | 277,663 |
| 2026-08-31 | — | — | — | $39.08 | 267,911 |
| 2026-08-28 | — | — | — | $38.83 | 170,822 |
| 2026-08-27 | $38.52 | $38.52 | 2,945,900 | $38.48 | 225,253 |
| 2026-08-26 | $38.53 | $38.53 | 3,440,400 | $37.73 | 263,993 |
| 2026-08-25 | $37.95 | $37.95 | 3,053,100 | $37.23 | 174,496 |
| 2026-08-24 | $37.90 | $37.90 | 3,534,600 | $38.03 | 298,478 |
| 2026-08-21 | $37.94 | $37.94 | 3,476,500 | $37.76 | 267,776 |
| 2026-08-20 | $37.66 | $37.66 | 2,976,500 | $37.51 | 155,610 |
| 2026-08-19 | $37.07 | $37.07 | 3,436,700 | $37.32 | 249,924 |
| 2026-08-18 | $37.04 | $37.04 | 3,232,500 | $36.95 | 216,467 |
| 2026-08-17 | $36.40 | $36.40 | 3,443,800 | $37.49 | 191,825 |
| 2026-08-14 | $37.37 | $37.37 | 3,184,600 | $37.19 | 219,295 |
| 2026-08-13 | $36.82 | $36.82 | 2,740,700 | $37.00 | 272,992 |
| 2026-08-12 | $37.48 | $37.48 | 4,613,900 | $37.87 | 308,396 |
| 2026-08-11 | $37.83 | $37.83 | 4,628,100 | $36.90 | 312,074 |
| 2026-08-10 | $37.07 | $37.07 | 6,059,700 | $35.43 | 403,111 |
| 2026-08-07 | $34.71 | $34.71 | 2,585,200 | $34.75 | 212,714 |
| 2026-08-06 | $34.90 | $34.90 | 4,791,800 | $34.96 | 352,205 |
| 2026-08-05 | $34.33 | $34.33 | 5,087,600 | $35.67 | 417,562 |
| 2026-08-04 | $35.69 | $35.69 | 4,416,500 | $35.88 | 315,730 |
| 2026-08-03 | $36.48 | $36.48 | 4,212,000 | $35.47 | 269,607 |
| 2026-07-31 | $36.14 | $36.14 | 5,368,400 | $35.47 | 403,984 |
| 2026-07-30 | $35.30 | $35.30 | 4,846,100 | $34.33 | 354,167 |
| 2026-07-29 | $35.14 | $35.14 | 6,516,700 | $34.77 | 537,657 |
| 2026-07-28 | $33.88 | $33.88 | 6,429,100 | $33.99 | 533,372 |
| 2026-07-27 | $33.85 | $33.85 | 4,054,000 | $34.35 | 371,766 |
| 2026-07-24 | $35.28 | $35.28 | 2,970,900 | $35.36 | 227,187 |
| 2026-07-23 | $35.07 | $35.07 | 4,781,200 | $35.58 | 361,031 |
| 2026-07-22 | $35.27 | $35.27 | 4,880,400 | $34.81 | 386,754 |
| 2026-07-21 | $33.86 | $33.86 | 4,554,000 | $33.35 | 316,213 |
| 2026-07-20 | $33.23 | $33.23 | 5,234,900 | $33.38 | 285,214 |
| 2026-07-17 | $33.57 | $33.57 | 5,127,300 | — | — |
| 2026-07-16 | $33.35 | $33.35 | 4,035,600 | — | — |
| 2026-07-15 | $33.58 | $33.58 | 3,635,700 | — | — |
| 2026-07-14 | $33.92 | $33.92 | 3,333,900 | — | — |
| 2026-07-13 | $34.28 | $34.28 | 5,542,400 | — | — |
| 2026-07-10 | $33.23 | $33.23 | 6,403,100 | — | — |
| 2026-07-09 | $34.49 | $34.49 | 4,409,900 | — | — |
| 2026-07-08 | $34.66 | $34.66 | 4,659,200 | — | — |
| 2026-07-07 | $35.24 | $35.24 | 3,566,700 | — | — |
| 2026-07-06 | $34.68 | $34.68 | 4,103,300 | — | — |
| 2026-07-02 | $35.38 | $35.38 | 3,326,900 | — | — |
| 2026-07-01 | $34.91 | $34.91 | 4,486,400 | — | — |
| 2026-06-30 | $35.14 | $35.14 | 4,274,900 | — | — |
| 2026-06-29 | $34.44 | $34.44 | 3,692,200 | — | — |
| 2026-06-26 | $35.17 | $35.17 | 5,005,400 | — | — |
| 2026-06-25 | $34.50 | $34.50 | 7,447,400 | — | — |
| 2026-06-24 | $34.71 | $34.71 | 6,012,800 | — | — |
| 2026-06-23 | $34.53 | $34.53 | 5,789,700 | — | — |
| 2026-06-22 | $34.03 | $34.03 | 5,267,100 | — | — |
| 2026-06-18 | $33.22 | $33.22 | 7,299,400 | — | — |
| 2026-06-17 | $33.90 | $33.90 | 7,223,400 | — | — |
| 2026-06-16 | $33.91 | $33.91 | 4,094,500 | — | — |
| 2026-06-15 | $34.03 | $34.03 | 4,637,900 | — | — |
| 2026-06-12 | $34.83 | $34.83 | 4,671,200 | — | — |
| 2026-06-11 | $34.22 | $34.22 | 5,720,600 | — | — |
| 2026-06-10 | $35.64 | $35.64 | 5,180,900 | — | — |
| 2026-06-09 | $34.66 | $34.66 | 4,728,000 | — | — |
| 2026-06-08 | $35.52 | $35.52 | 3,215,800 | — | — |
| 2026-06-05 | $35.56 | $35.56 | 3,936,100 | — | — |
| 2026-06-04 | $37.10 | $37.10 | 4,029,100 | — | — |
| 2026-06-03 | $36.53 | $36.53 | 4,256,600 | — | — |
| 2026-06-02 | $36.26 | $36.26 | 4,658,500 | — | — |
| 2026-06-01 | $36.76 | $36.76 | 5,188,500 | — | — |
| 2026-05-29 | $35.75 | $35.75 | 5,454,800 | — | — |
| 2026-05-28 | $35.81 | $35.81 | 6,588,100 | — | — |
| 2026-05-27 | $35.11 | $35.11 | 3,866,100 | — | — |
| 2026-05-26 | $35.80 | $35.80 | 4,040,100 | — | — |
| 2026-05-22 | $36.75 | $36.75 | 4,634,000 | — | — |
| 2026-05-21 | $37.04 | $37.04 | 3,485,500 | — | — |
| 2026-05-20 | $37.98 | $37.98 | 5,111,000 | — | — |
| 2026-05-19 | $38.98 | $38.98 | 5,008,000 | — | — |
| 2026-05-18 | $38.36 | $38.36 | 3,902,700 | — | — |
| 2026-05-15 | $38.24 | $38.24 | 4,234,900 | — | — |
| 2026-05-14 | $37.08 | $37.08 | 2,804,300 | — | — |
| 2026-05-13 | $36.74 | $36.74 | 5,624,100 | — | — |
| 2026-05-12 | $36.33 | $36.33 | 4,507,300 | — | — |
| 2026-05-11 | $36.59 | $36.59 | 3,756,900 | — | — |
| 2026-05-08 | $35.94 | $35.94 | 3,020,300 | — | — |
| 2026-05-07 | $36.37 | $36.37 | 5,531,100 | — | — |
| 2026-05-06 | $36.84 | $36.84 | 4,915,500 | — | — |
| 2026-05-05 | $39.13 | $39.13 | 3,968,300 | — | — |
| 2026-05-04 | $39.53 | $39.53 | 4,047,100 | — | — |
| 2026-05-01 | $38.89 | $38.89 | 4,517,800 | — | — |
| 2026-04-30 | $39.26 | $39.26 | 7,133,700 | — | — |
| 2026-04-29 | $39.01 | $39.01 | 4,849,600 | — | — |
| 2026-04-28 | $38.55 | $38.55 | 3,526,400 | — | — |
| 2026-04-27 | $38.19 | $38.19 | 5,555,000 | — | — |
| 2026-04-24 | $37.84 | $37.84 | 3,153,700 | — | — |
| 2026-04-23 | $38.20 | $38.20 | 4,637,400 | — | — |
| 2026-04-22 | $38.60 | $38.60 | 5,900,900 | — | — |
| 2026-04-21 | $37.16 | $37.16 | 4,985,600 | — | — |
| 2026-04-20 | $36.57 | $36.57 | 4,800,400 | — | — |
| 2026-04-17 | $36.68 | $36.68 | 7,938,600 | — | — |
| 2026-04-16 | $37.49 | $37.49 | 6,042,700 | — | — |
| 2026-04-15 | $36.34 | $36.34 | 4,228,300 | — | — |
| 2026-04-14 | $36.11 | $36.11 | 5,604,100 | — | — |
| 2026-04-13 | $37.21 | $37.21 | 5,393,300 | — | — |
| 2026-04-10 | $37.89 | $37.89 | 4,498,200 | — | — |
| 2026-04-09 | $38.21 | $38.21 | 4,910,100 | — | — |
| 2026-04-08 | $39.17 | $39.17 | 8,025,200 | — | — |
| 2026-04-07 | $40.66 | $40.66 | 3,672,100 | — | — |
| 2026-04-06 | $40.36 | $40.36 | 4,423,100 | — | — |
| 2026-04-02 | $40.45 | $40.45 | 6,503,700 | — | — |
| 2026-04-01 | $40.86 | $40.86 | 7,069,000 | — | — |
| 2026-03-31 | $42.44 | $42.44 | 9,307,000 | — | — |
| 2026-03-30 | $44.23 | $44.23 | 6,374,700 | — | — |
| 2026-03-27 | $45.15 | $45.15 | 5,152,100 | — | — |
| 2026-03-26 | $44.33 | $44.33 | 4,255,700 | — | — |
| 2026-03-25 | $44.67 | $44.67 | 7,638,500 | — | — |
| 2026-03-24 | $43.37 | $43.37 | 4,143,000 | — | — |
| 2026-03-23 | $42.56 | $42.56 | 6,845,200 | — | — |
| 2026-03-20 | $43.09 | $43.09 | 9,036,500 | — | — |
| 2026-03-19 | $43.30 | $43.30 | 9,862,000 | — | — |
| 2026-03-18 | $41.50 | $41.50 | 6,014,300 | — | — |
| 2026-03-17 | $41.13 | $41.13 | 4,830,100 | — | — |
| 2026-03-16 | $41.03 | $41.03 | 4,934,300 | — | — |
| 2026-03-13 | $40.99 | $40.99 | 3,899,400 | — | — |
| 2026-03-12 | $40.35 | $40.35 | 6,912,000 | — | — |
| 2026-03-11 | $39.67 | $39.67 | 8,571,800 | — | — |
| 2026-03-10 | $37.47 | $37.47 | 6,645,400 | — | — |
| 2026-03-09 | $39.09 | $39.09 | 9,249,500 | — | — |
| 2026-03-06 | $38.83 | $38.83 | 5,581,300 | — | — |
| 2026-03-05 | $38.91 | $38.91 | 8,250,200 | — | — |
| 2026-03-04 | $37.79 | $37.79 | 6,231,900 | — | — |
| 2026-03-03 | $37.59 | $37.59 | 6,242,300 | — | — |
| 2026-03-02 | $37.08 | $37.08 | 8,918,500 | — | — |
| 2026-02-27 | $36.81 | $36.81 | 7,654,000 | — | — |
| 2026-02-26 | $34.38 | $34.38 | 5,277,600 | — | — |
| 2026-02-25 | $34.41 | $34.41 | 3,726,300 | — | — |
| 2026-02-24 | $33.83 | $33.83 | 3,835,300 | — | — |
| 2026-02-23 | $34.00 | $34.00 | 5,282,900 | — | — |
| 2026-02-20 | $35.54 | $35.54 | 4,367,000 | — | — |
| 2026-02-19 | $35.03 | $35.03 | 5,172,000 | — | — |
| 2026-02-18 | $33.85 | $33.85 | 4,476,300 | — | — |
| 2026-02-17 | $33.63 | $33.63 | 5,496,000 | — | — |
| 2026-02-13 | $34.76 | $34.76 | 7,660,600 | — | — |
| 2026-02-12 | $33.81 | $33.81 | 11,409,000 | — | — |
| 2026-02-11 | $35.11 | $35.11 | 6,840,200 | — | — |
| 2026-02-10 | $33.80 | $33.80 | 3,571,600 | — | — |
| 2026-02-09 | $34.24 | $34.24 | 4,593,200 | — | — |
| 2026-02-06 | $34.37 | $34.37 | 5,063,100 | — | — |
| 2026-02-05 | $33.85 | $33.85 | 4,100,700 | — | — |
| 2026-02-04 | $34.22 | $34.22 | 6,212,800 | — | — |
| 2026-02-03 | $33.97 | $33.97 | 5,799,900 | — | — |
| 2026-02-02 | $33.60 | $33.60 | 6,987,300 | — | — |
| 2026-01-30 | $36.37 | $36.37 | 5,624,500 | — | — |
| 2026-01-29 | $35.30 | $35.30 | 5,008,800 | — | — |
| 2026-01-28 | $34.46 | $34.46 | 7,597,100 | — | — |
| 2026-01-27 | $34.38 | $34.38 | 6,438,500 | — | — |
| 2026-01-26 | $35.43 | $35.43 | 6,790,200 | — | — |
| 2026-01-23 | $34.29 | $34.29 | 7,928,500 | — | — |
| 2026-01-22 | $34.38 | $34.38 | 6,246,100 | — | — |
| 2026-01-21 | $34.24 | $34.24 | 10,564,600 | — | — |
| 2026-01-20 | $32.87 | $32.87 | 6,344,700 | — | — |
| 2026-01-16 | $32.35 | $32.35 | 5,428,600 | — | — |
| 2026-01-15 | $31.78 | $31.78 | 7,105,300 | — | — |
| 2026-01-14 | $31.94 | $31.94 | 6,718,500 | — | — |
| 2026-01-13 | $32.49 | $32.49 | 4,716,600 | — | — |
| 2026-01-12 | $32.33 | $32.33 | 6,545,500 | — | — |
| 2026-01-09 | $31.38 | $31.38 | 8,610,000 | — | — |
| 2026-01-08 | $32.18 | $32.18 | 5,446,400 | — | — |
| 2026-01-07 | $32.86 | $32.86 | 4,956,100 | — | — |
| 2026-01-06 | $32.29 | $32.29 | 6,250,200 | — | — |
| 2026-01-05 | $32.88 | $32.88 | 11,438,300 | — | — |
| 2026-01-02 | $34.21 | $34.21 | 3,997,700 | — | — |