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
- 2014-11-12 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 | — | — | — | $35.85 | 97,236 |
| 2026-09-03 | — | — | — | $36.27 | 62,735 |
| 2026-09-02 | — | — | — | $35.55 | 59,392 |
| 2026-09-01 | — | — | — | $35.78 | 78,435 |
| 2026-08-31 | — | — | — | $37.12 | 70,676 |
| 2026-08-28 | — | — | — | $37.28 | 65,598 |
| 2026-08-27 | $36.69 | $36.69 | 1,060,600 | $36.69 | 63,864 |
| 2026-08-26 | $36.61 | $36.61 | 1,588,000 | $37.22 | 72,903 |
| 2026-08-25 | $36.40 | $36.40 | 915,000 | $36.08 | 62,832 |
| 2026-08-24 | $36.06 | $36.06 | 1,162,000 | $36.43 | 60,394 |
| 2026-08-21 | $36.20 | $36.20 | 1,098,600 | $36.03 | 61,442 |
| 2026-08-20 | $35.50 | $35.50 | 2,343,100 | $35.39 | 84,304 |
| 2026-08-19 | $36.27 | $36.27 | 1,845,200 | $36.17 | 110,783 |
| 2026-08-18 | $35.42 | $35.42 | 1,770,300 | $36.09 | 101,551 |
| 2026-08-17 | $36.11 | $36.11 | 1,689,000 | $36.81 | 124,322 |
| 2026-08-14 | $37.31 | $37.31 | 1,234,400 | $37.26 | 91,803 |
| 2026-08-13 | $37.05 | $37.05 | 1,541,600 | $37.44 | 91,328 |
| 2026-08-12 | $37.28 | $37.28 | 2,303,400 | $37.81 | 140,930 |
| 2026-08-11 | $37.28 | $37.28 | 1,716,700 | $37.33 | 119,069 |
| 2026-08-10 | $37.44 | $37.44 | 1,292,300 | $38.02 | 88,769 |
| 2026-08-07 | $38.19 | $38.19 | 1,107,500 | $38.27 | 66,258 |
| 2026-08-06 | $37.54 | $37.54 | 1,729,600 | $38.04 | 109,903 |
| 2026-08-05 | $38.07 | $38.07 | 1,237,700 | $37.88 | 61,463 |
| 2026-08-04 | $37.61 | $37.61 | 1,567,800 | $36.77 | 70,676 |
| 2026-08-03 | $36.28 | $36.28 | 1,681,000 | $36.50 | 58,994 |
| 2026-07-31 | $35.81 | $35.81 | 1,357,900 | $35.74 | 87,418 |
| 2026-07-30 | $36.03 | $36.03 | 1,973,700 | $36.53 | 72,858 |
| 2026-07-29 | $34.83 | $34.83 | 1,584,100 | $35.51 | 108,029 |
| 2026-07-28 | $35.44 | $35.44 | 3,190,400 | $34.82 | 137,275 |
| 2026-07-27 | $33.74 | $33.74 | 1,495,800 | $33.71 | 128,953 |
| 2026-07-24 | $32.76 | $32.76 | 1,466,800 | $32.22 | 63,880 |
| 2026-07-23 | $31.68 | $31.68 | 3,586,600 | $31.90 | 108,905 |
| 2026-07-22 | $32.80 | $32.80 | 952,300 | $33.45 | 47,954 |
| 2026-07-21 | $32.46 | $32.46 | 869,200 | $32.12 | 52,347 |
| 2026-07-20 | $32.12 | $32.12 | 1,321,500 | $32.41 | 99,346 |
| 2026-07-17 | $32.34 | $32.34 | 1,538,800 | — | — |
| 2026-07-16 | $32.88 | $32.88 | 1,110,300 | — | — |
| 2026-07-15 | $32.43 | $32.43 | 1,576,800 | — | — |
| 2026-07-14 | $32.12 | $32.12 | 1,909,600 | — | — |
| 2026-07-13 | $32.07 | $32.07 | 2,401,300 | — | — |
| 2026-07-10 | $32.51 | $32.51 | 917,700 | — | — |
| 2026-07-09 | $32.55 | $32.55 | 891,800 | — | — |
| 2026-07-08 | $32.56 | $32.56 | 1,467,600 | — | — |
| 2026-07-07 | $34.25 | $34.25 | 1,466,400 | — | — |
| 2026-07-06 | $35.01 | $35.01 | 1,233,800 | — | — |
| 2026-07-02 | $35.11 | $35.11 | 1,477,200 | — | — |
| 2026-07-01 | $34.20 | $34.20 | 1,426,700 | — | — |
| 2026-06-30 | $34.22 | $34.22 | 890,100 | — | — |
| 2026-06-29 | $34.01 | $34.01 | 1,569,100 | — | — |
| 2026-06-26 | $34.50 | $34.50 | 1,700,000 | — | — |
| 2026-06-25 | $34.73 | $34.73 | 2,320,400 | — | — |
| 2026-06-24 | $34.66 | $34.66 | 2,343,900 | — | — |
| 2026-06-23 | $33.64 | $33.64 | 2,360,800 | — | — |
| 2026-06-22 | $34.33 | $34.33 | 2,499,800 | — | — |
| 2026-06-18 | $34.78 | $34.78 | 4,864,200 | — | — |
| 2026-06-17 | $34.00 | $34.00 | 3,352,500 | — | — |
| 2026-06-16 | $33.32 | $33.32 | 3,138,600 | — | — |
| 2026-06-15 | $33.77 | $33.77 | 1,711,300 | — | — |
| 2026-06-12 | $33.11 | $33.11 | 2,401,500 | — | — |
| 2026-06-11 | $32.68 | $32.68 | 2,859,500 | — | — |
| 2026-06-10 | $32.10 | $32.10 | 1,957,200 | — | — |
| 2026-06-09 | $32.85 | $32.85 | 2,364,200 | — | — |
| 2026-06-08 | $31.84 | $31.84 | 2,391,600 | — | — |
| 2026-06-05 | $32.18 | $32.18 | 3,871,500 | — | — |
| 2026-06-04 | $31.77 | $31.77 | 3,787,500 | — | — |
| 2026-06-03 | $31.18 | $31.18 | 6,691,800 | — | — |
| 2026-06-02 | $30.38 | $30.38 | 1,122,400 | — | — |
| 2026-06-01 | $30.39 | $30.39 | 2,193,200 | — | — |
| 2026-05-29 | $30.77 | $30.77 | 4,525,000 | — | — |
| 2026-05-28 | $30.19 | $30.19 | 5,679,800 | — | — |
| 2026-05-27 | $30.33 | $30.33 | 11,245,000 | — | — |
| 2026-05-26 | $30.01 | $30.01 | 1,419,300 | — | — |
| 2026-05-22 | $29.22 | $29.22 | 1,476,900 | — | — |
| 2026-05-21 | $29.13 | $29.13 | 1,651,100 | — | — |
| 2026-05-20 | $28.74 | $28.74 | 2,083,900 | — | — |
| 2026-05-19 | $27.76 | $27.76 | 1,913,400 | — | — |
| 2026-05-18 | $27.61 | $27.61 | 1,683,600 | — | — |
| 2026-05-15 | $26.81 | $26.81 | 1,152,700 | — | — |
| 2026-05-14 | $28.16 | $28.16 | 1,244,800 | — | — |
| 2026-05-13 | $27.91 | $27.91 | 1,785,700 | — | — |
| 2026-05-12 | $27.79 | $27.79 | 1,464,000 | — | — |
| 2026-05-11 | $28.39 | $28.39 | 1,615,700 | — | — |
| 2026-05-08 | $29.13 | $29.13 | 1,804,100 | — | — |
| 2026-05-07 | $28.57 | $28.57 | 2,836,300 | — | — |
| 2026-05-06 | $28.55 | $28.55 | 4,135,600 | — | — |
| 2026-05-05 | $27.16 | $27.16 | 2,879,700 | — | — |
| 2026-05-04 | $26.69 | $26.69 | 2,817,800 | — | — |
| 2026-05-01 | $27.73 | $27.73 | 1,716,800 | — | — |
| 2026-04-30 | $28.44 | $28.44 | 2,349,000 | — | — |
| 2026-04-29 | $28.21 | $28.21 | 1,678,300 | — | — |
| 2026-04-28 | $28.56 | $28.56 | 1,487,800 | — | — |
| 2026-04-27 | $29.43 | $29.43 | 1,988,700 | — | — |
| 2026-04-24 | $29.67 | $29.67 | 1,409,700 | — | — |
| 2026-04-23 | $29.34 | $29.34 | 1,254,800 | — | — |
| 2026-04-22 | $29.98 | $29.98 | 2,634,600 | — | — |
| 2026-04-21 | $29.09 | $29.09 | 2,034,300 | — | — |
| 2026-04-20 | $29.68 | $29.68 | 2,729,900 | — | — |
| 2026-04-17 | $30.00 | $30.00 | 3,749,900 | — | — |
| 2026-04-16 | $28.74 | $28.74 | 2,513,800 | — | — |
| 2026-04-15 | $28.09 | $28.09 | 1,394,200 | — | — |
| 2026-04-14 | $28.76 | $28.76 | 1,238,300 | — | — |
| 2026-04-13 | $28.62 | $28.62 | 1,692,900 | — | — |
| 2026-04-10 | $28.85 | $28.85 | 2,409,200 | — | — |
| 2026-04-09 | $28.50 | $28.50 | 1,871,700 | — | — |
| 2026-04-08 | $28.66 | $28.66 | 3,931,700 | — | — |
| 2026-04-07 | $26.13 | $26.13 | 1,870,300 | — | — |
| 2026-04-06 | $26.39 | $26.39 | 1,566,100 | — | — |
| 2026-04-02 | $26.82 | $26.82 | 2,712,600 | — | — |
| 2026-04-01 | $27.66 | $27.66 | 2,628,900 | — | — |
| 2026-03-31 | $27.70 | $27.70 | 2,109,700 | — | — |
| 2026-03-30 | $26.69 | $26.69 | 1,722,900 | — | — |
| 2026-03-27 | $26.85 | $26.85 | 3,034,300 | — | — |
| 2026-03-26 | $27.36 | $27.36 | 2,287,100 | — | — |
| 2026-03-25 | $27.66 | $27.66 | 2,326,400 | — | — |
| 2026-03-24 | $26.92 | $26.92 | 4,626,300 | — | — |
| 2026-03-23 | $26.42 | $26.42 | 2,738,500 | — | — |
| 2026-03-20 | $25.44 | $25.44 | 6,396,800 | — | — |
| 2026-03-19 | $26.10 | $26.10 | 3,565,000 | — | — |
| 2026-03-18 | $27.14 | $27.14 | 1,795,000 | — | — |
| 2026-03-17 | $28.10 | $28.10 | 2,435,500 | — | — |
| 2026-03-16 | $27.93 | $27.93 | 3,005,200 | — | — |
| 2026-03-13 | $27.59 | $27.59 | 2,162,400 | — | — |
| 2026-03-12 | $27.86 | $27.86 | 3,497,900 | — | — |
| 2026-03-11 | $28.35 | $28.35 | 2,011,100 | — | — |
| 2026-03-10 | $29.09 | $29.09 | 2,752,700 | — | — |
| 2026-03-09 | $29.29 | $29.29 | 4,478,300 | — | — |
| 2026-03-06 | $29.61 | $29.61 | 4,641,300 | — | — |
| 2026-03-05 | $30.26 | $30.26 | 3,975,700 | — | — |
| 2026-03-04 | $31.40 | $31.40 | 3,258,900 | — | — |
| 2026-03-03 | $31.68 | $31.68 | 4,530,200 | — | — |
| 2026-03-02 | $32.59 | $32.59 | 2,815,400 | — | — |
| 2026-02-27 | $33.41 | $33.41 | 2,813,700 | — | — |
| 2026-02-26 | $33.61 | $33.61 | 1,773,000 | — | — |
| 2026-02-25 | $33.73 | $33.73 | 2,079,100 | — | — |
| 2026-02-24 | $34.19 | $34.19 | 1,919,700 | — | — |
| 2026-02-23 | $34.05 | $34.05 | 1,977,000 | — | — |
| 2026-02-20 | $34.48 | $34.48 | 2,071,900 | — | — |
| 2026-02-19 | $34.62 | $34.62 | 2,262,000 | — | — |
| 2026-02-18 | $35.57 | $35.57 | 1,769,300 | — | — |
| 2026-02-17 | $34.95 | $34.95 | 3,189,600 | — | — |
| 2026-02-13 | $34.13 | $34.13 | 3,725,700 | — | — |
| 2026-02-12 | $33.79 | $33.79 | 3,723,700 | — | — |
| 2026-02-11 | $33.58 | $33.58 | 3,191,700 | — | — |
| 2026-02-10 | $34.42 | $34.42 | 5,328,300 | — | — |
| 2026-02-09 | $34.21 | $34.21 | 4,676,900 | — | — |
| 2026-02-06 | $33.81 | $33.81 | 2,791,600 | — | — |
| 2026-02-05 | $33.79 | $33.79 | 2,970,200 | — | — |
| 2026-02-04 | $34.27 | $34.27 | 4,034,600 | — | — |
| 2026-02-03 | $32.27 | $32.27 | 5,849,000 | — | — |
| 2026-02-02 | $33.55 | $33.55 | 4,030,100 | — | — |
| 2026-01-30 | $33.58 | $33.58 | 2,201,200 | — | — |
| 2026-01-29 | $34.10 | $34.10 | 3,057,300 | — | — |
| 2026-01-28 | $34.06 | $34.06 | 3,509,800 | — | — |
| 2026-01-27 | $33.60 | $33.60 | 2,012,000 | — | — |
| 2026-01-26 | $33.70 | $33.70 | 2,072,300 | — | — |
| 2026-01-23 | $33.62 | $33.62 | 2,173,000 | — | — |
| 2026-01-22 | $34.13 | $34.13 | 2,265,200 | — | — |
| 2026-01-21 | $33.47 | $33.47 | 2,710,900 | — | — |
| 2026-01-20 | $33.28 | $33.28 | 5,077,300 | — | — |
| 2026-01-16 | $33.57 | $33.57 | 7,487,000 | — | — |
| 2026-01-15 | $33.61 | $33.61 | 5,999,800 | — | — |
| 2026-01-14 | $33.03 | $33.03 | 4,821,900 | — | — |
| 2026-01-13 | $33.07 | $33.07 | 5,264,200 | — | — |
| 2026-01-12 | $32.99 | $32.99 | 2,471,500 | — | — |
| 2026-01-09 | $33.02 | $33.02 | 2,850,200 | — | — |
| 2026-01-08 | $32.43 | $32.43 | 4,016,800 | — | — |
| 2026-01-07 | $32.44 | $32.44 | 2,503,200 | — | — |
| 2026-01-06 | $32.95 | $32.95 | 3,922,900 | — | — |
| 2026-01-05 | $33.07 | $33.07 | 2,957,400 | — | — |
| 2026-01-02 | $33.00 | $33.00 | 4,521,200 | — | — |