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
- 2020-09-23 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 | — | — | — | $35.24 | 284,618 |
| 2026-09-03 | — | — | — | $35.81 | 84,180 |
| 2026-09-02 | — | — | — | $35.57 | 61,927 |
| 2026-09-01 | — | — | — | $36.37 | 80,395 |
| 2026-08-31 | — | — | — | $37.37 | 132,762 |
| 2026-08-28 | — | — | — | $37.92 | 208,461 |
| 2026-08-27 | $37.61 | $38.58 | 2,502,300 | $37.43 | 233,237 |
| 2026-08-26 | $36.94 | $37.89 | 1,656,400 | $36.42 | 97,807 |
| 2026-08-25 | $36.90 | $37.85 | 2,055,300 | $37.24 | 200,893 |
| 2026-08-24 | $37.68 | $38.65 | 2,091,300 | $37.15 | 203,837 |
| 2026-08-21 | $37.08 | $38.03 | 1,658,700 | $36.39 | 123,127 |
| 2026-08-20 | $36.40 | $37.33 | 2,343,400 | $35.86 | 95,374 |
| 2026-08-19 | $35.92 | $36.84 | 2,483,500 | $34.72 | 126,961 |
| 2026-08-18 | $34.64 | $35.53 | 1,564,400 | $35.36 | 135,780 |
| 2026-08-17 | $34.74 | $35.63 | 1,829,400 | $35.44 | 146,359 |
| 2026-08-14 | $36.24 | $37.17 | 2,739,200 | $36.77 | 272,887 |
| 2026-08-13 | $36.56 | $37.50 | 3,143,200 | $35.96 | 240,148 |
| 2026-08-12 | $35.73 | $36.65 | 2,840,200 | $35.54 | 239,085 |
| 2026-08-11 | $36.25 | $37.18 | 3,064,300 | $35.31 | 335,556 |
| 2026-08-10 | $35.31 | $36.22 | 2,017,900 | $35.26 | 147,999 |
| 2026-08-07 | $35.21 | $36.11 | 3,055,600 | $36.27 | 150,485 |
| 2026-08-06 | $35.36 | $36.27 | 3,620,200 | $34.00 | 258,784 |
| 2026-08-05 | $36.04 | $36.97 | 2,613,400 | $36.48 | 225,810 |
| 2026-08-04 | $36.08 | $37.01 | 3,477,500 | $35.42 | 409,941 |
| 2026-08-03 | $35.89 | $36.81 | 2,807,800 | $36.34 | 248,383 |
| 2026-07-31 | $35.44 | $36.35 | 2,539,200 | $35.17 | 237,566 |
| 2026-07-30 | $35.21 | $36.11 | 2,577,400 | $35.97 | 223,652 |
| 2026-07-29 | $36.96 | $37.91 | 4,858,600 | $36.13 | 361,988 |
| 2026-07-28 | $35.84 | $36.76 | 3,817,900 | $34.42 | 377,010 |
| 2026-07-27 | $33.71 | $34.58 | 3,340,800 | $32.14 | 322,913 |
| 2026-07-24 | $31.40 | $32.21 | 2,412,000 | $30.57 | 205,809 |
| 2026-07-23 | $30.12 | $30.89 | 3,076,000 | $30.00 | 214,173 |
| 2026-07-22 | $29.74 | $30.50 | 2,006,700 | $31.46 | 136,074 |
| 2026-07-21 | $31.26 | $32.06 | 1,578,600 | $31.48 | 139,534 |
| 2026-07-20 | $32.35 | $33.18 | 2,114,900 | $31.92 | 226,812 |
| 2026-07-17 | $32.34 | $33.17 | 3,056,600 | — | — |
| 2026-07-16 | $33.11 | $33.96 | 2,348,100 | — | — |
| 2026-07-15 | $31.54 | $32.35 | 2,850,800 | — | — |
| 2026-07-14 | $31.15 | $31.95 | 2,765,200 | — | — |
| 2026-07-13 | $31.75 | $32.57 | 1,874,400 | — | — |
| 2026-07-10 | $31.67 | $32.48 | 1,378,000 | — | — |
| 2026-07-09 | $31.61 | $32.42 | 2,191,400 | — | — |
| 2026-07-08 | $31.65 | $32.46 | 2,308,700 | — | — |
| 2026-07-07 | $32.44 | $33.27 | 2,798,400 | — | — |
| 2026-07-06 | $32.60 | $33.44 | 3,125,500 | — | — |
| 2026-07-02 | $32.26 | $33.09 | 3,927,100 | — | — |
| 2026-07-01 | $31.28 | $32.08 | 3,336,700 | — | — |
| 2026-06-30 | $29.89 | $30.66 | 4,384,100 | — | — |
| 2026-06-29 | $29.72 | $30.48 | 2,430,800 | — | — |
| 2026-06-26 | $30.00 | $30.77 | 7,630,600 | — | — |
| 2026-06-25 | $28.71 | $29.45 | 4,199,900 | — | — |
| 2026-06-24 | $28.66 | $29.40 | 4,631,000 | — | — |
| 2026-06-23 | $28.42 | $29.15 | 3,493,800 | — | — |
| 2026-06-22 | $28.87 | $29.61 | 3,533,500 | — | — |
| 2026-06-18 | $29.38 | $30.13 | 7,243,800 | — | — |
| 2026-06-17 | $29.34 | $30.09 | 4,153,700 | — | — |
| 2026-06-16 | $30.17 | $30.94 | 3,743,300 | — | — |
| 2026-06-15 | $30.53 | $31.31 | 4,132,900 | — | — |
| 2026-06-12 | $30.67 | $31.46 | 5,975,100 | — | — |
| 2026-06-11 | $30.57 | $31.35 | 2,690,900 | — | — |
| 2026-06-10 | $32.45 | $33.28 | 1,750,400 | — | — |
| 2026-06-09 | $33.11 | $33.96 | 2,115,000 | — | — |
| 2026-06-08 | $33.02 | $33.87 | 3,351,000 | — | — |
| 2026-06-05 | $32.93 | $33.78 | 2,596,900 | — | — |
| 2026-06-04 | $33.06 | $33.91 | 2,565,200 | — | — |
| 2026-06-03 | $32.62 | $33.46 | 2,183,000 | — | — |
| 2026-06-02 | $34.00 | $34.87 | 2,646,400 | — | — |
| 2026-06-01 | $35.24 | $36.07 | 3,239,500 | — | — |
| 2026-05-29 | $32.64 | $33.41 | 3,022,200 | — | — |
| 2026-05-28 | $32.20 | $32.96 | 2,452,200 | — | — |
| 2026-05-27 | $32.06 | $32.82 | 2,198,000 | — | — |
| 2026-05-26 | $32.74 | $33.51 | 2,641,600 | — | — |
| 2026-05-22 | $33.16 | $33.94 | 1,898,300 | — | — |
| 2026-05-21 | $33.34 | $34.13 | 2,355,800 | — | — |
| 2026-05-20 | $33.34 | $34.13 | 2,499,100 | — | — |
| 2026-05-19 | $33.01 | $33.79 | 3,014,800 | — | — |
| 2026-05-18 | $33.31 | $34.10 | 3,353,600 | — | — |
| 2026-05-15 | $32.07 | $32.83 | 2,704,600 | — | — |
| 2026-05-14 | $31.74 | $32.49 | 3,159,400 | — | — |
| 2026-05-13 | $31.25 | $31.99 | 3,419,600 | — | — |
| 2026-05-12 | $32.67 | $33.44 | 4,799,400 | — | — |
| 2026-05-11 | $32.64 | $33.41 | 3,651,800 | — | — |
| 2026-05-08 | $32.76 | $33.53 | 2,714,300 | — | — |
| 2026-05-07 | $33.62 | $34.41 | 2,763,700 | — | — |
| 2026-05-06 | $32.07 | $32.83 | 3,217,700 | — | — |
| 2026-05-05 | $33.15 | $33.93 | 1,953,700 | — | — |
| 2026-05-04 | $33.60 | $34.39 | 1,967,400 | — | — |
| 2026-05-01 | $33.56 | $34.35 | 1,655,600 | — | — |
| 2026-04-30 | $32.62 | $33.39 | 1,679,000 | — | — |
| 2026-04-29 | $32.84 | $33.62 | 1,690,100 | — | — |
| 2026-04-28 | $32.32 | $33.08 | 1,462,300 | — | — |
| 2026-04-27 | $32.83 | $33.61 | 1,114,300 | — | — |
| 2026-04-24 | $33.44 | $34.23 | 1,736,200 | — | — |
| 2026-04-23 | $32.65 | $33.42 | 2,359,100 | — | — |
| 2026-04-22 | $35.22 | $36.05 | 1,658,900 | — | — |
| 2026-04-21 | $35.00 | $35.83 | 1,822,500 | — | — |
| 2026-04-20 | $35.21 | $36.04 | 1,583,000 | — | — |
| 2026-04-17 | $35.08 | $35.91 | 2,009,300 | — | — |
| 2026-04-16 | $34.65 | $35.47 | 1,603,300 | — | — |
| 2026-04-15 | $34.05 | $34.85 | 1,568,600 | — | — |
| 2026-04-14 | $33.23 | $34.02 | 2,308,100 | — | — |
| 2026-04-13 | $32.82 | $33.60 | 3,070,500 | — | — |
| 2026-04-10 | $31.30 | $32.04 | 2,723,300 | — | — |
| 2026-04-09 | $33.45 | $34.24 | 3,288,900 | — | — |
| 2026-04-08 | $35.03 | $35.86 | 2,954,000 | — | — |
| 2026-04-07 | $34.35 | $35.16 | 1,177,900 | — | — |
| 2026-04-06 | $35.09 | $35.92 | 1,632,500 | — | — |
| 2026-04-02 | $34.60 | $35.42 | 2,423,400 | — | — |
| 2026-04-01 | $34.20 | $35.01 | 1,863,700 | — | — |
| 2026-03-31 | $35.12 | $35.95 | 2,510,800 | — | — |
| 2026-03-30 | $34.58 | $35.40 | 2,417,100 | — | — |
| 2026-03-27 | $34.76 | $35.58 | 3,856,100 | — | — |
| 2026-03-26 | $36.20 | $37.06 | 4,245,400 | — | — |
| 2026-03-25 | $35.09 | $35.92 | 2,958,400 | — | — |
| 2026-03-24 | $37.14 | $38.02 | 2,736,400 | — | — |
| 2026-03-23 | $38.23 | $39.13 | 2,177,500 | — | — |
| 2026-03-20 | $37.85 | $38.74 | 3,889,900 | — | — |
| 2026-03-19 | $37.89 | $38.79 | 2,322,300 | — | — |
| 2026-03-18 | $37.12 | $38.00 | 2,615,000 | — | — |
| 2026-03-17 | $37.88 | $38.78 | 1,936,700 | — | — |
| 2026-03-16 | $38.06 | $38.96 | 2,674,200 | — | — |
| 2026-03-13 | $38.19 | $39.09 | 1,868,700 | — | — |
| 2026-03-12 | $38.44 | $39.35 | 3,512,900 | — | — |
| 2026-03-11 | $38.66 | $39.57 | 1,908,600 | — | — |
| 2026-03-10 | $38.97 | $39.89 | 2,189,600 | — | — |
| 2026-03-09 | $40.22 | $41.10 | 2,596,500 | — | — |
| 2026-03-06 | $39.79 | $40.66 | 3,037,200 | — | — |
| 2026-03-05 | $39.51 | $40.37 | 3,973,600 | — | — |
| 2026-03-04 | $38.87 | $39.72 | 3,027,700 | — | — |
| 2026-03-03 | $38.76 | $39.61 | 3,149,900 | — | — |
| 2026-03-02 | $38.13 | $38.96 | 4,349,600 | — | — |
| 2026-02-27 | $36.55 | $37.35 | 17,745,000 | — | — |
| 2026-02-26 | $37.04 | $37.85 | 6,894,400 | — | — |
| 2026-02-25 | $32.48 | $33.19 | 4,163,300 | — | — |
| 2026-02-24 | $32.34 | $33.05 | 2,891,300 | — | — |
| 2026-02-23 | $32.20 | $32.90 | 3,040,300 | — | — |
| 2026-02-20 | $33.84 | $34.58 | 3,182,900 | — | — |
| 2026-02-19 | $34.17 | $34.92 | 2,743,000 | — | — |
| 2026-02-18 | $34.24 | $34.99 | 3,708,200 | — | — |
| 2026-02-17 | $33.28 | $34.01 | 4,208,900 | — | — |
| 2026-02-13 | $34.10 | $34.85 | 3,774,300 | — | — |
| 2026-02-12 | $34.10 | $34.85 | 7,329,000 | — | — |
| 2026-02-11 | $33.92 | $34.66 | 6,121,500 | — | — |
| 2026-02-10 | $34.78 | $35.54 | 2,448,000 | — | — |
| 2026-02-09 | $34.44 | $35.19 | 2,273,900 | — | — |
| 2026-02-06 | $33.17 | $33.89 | 3,930,600 | — | — |
| 2026-02-05 | $32.01 | $32.71 | 4,069,500 | — | — |
| 2026-02-04 | $32.75 | $33.47 | 3,252,200 | — | — |
| 2026-02-03 | $31.79 | $32.48 | 2,557,500 | — | — |
| 2026-02-02 | $34.24 | $34.99 | 2,612,500 | — | — |
| 2026-01-30 | $35.12 | $35.89 | 2,303,800 | — | — |
| 2026-01-29 | $35.07 | $35.84 | 3,453,900 | — | — |
| 2026-01-28 | $37.35 | $38.17 | 1,747,000 | — | — |
| 2026-01-27 | $37.16 | $37.97 | 1,719,100 | — | — |
| 2026-01-26 | $38.58 | $39.42 | 1,422,500 | — | — |
| 2026-01-23 | $38.84 | $39.69 | 1,902,500 | — | — |
| 2026-01-22 | $39.20 | $40.06 | 1,956,400 | — | — |
| 2026-01-21 | $38.10 | $38.93 | 2,571,000 | — | — |
| 2026-01-20 | $38.11 | $38.94 | 2,099,100 | — | — |
| 2026-01-16 | $39.14 | $40.00 | 2,036,100 | — | — |
| 2026-01-15 | $39.07 | $39.92 | 2,297,500 | — | — |
| 2026-01-14 | $39.33 | $40.19 | 2,302,700 | — | — |
| 2026-01-13 | $39.46 | $40.32 | 1,754,600 | — | — |
| 2026-01-12 | $40.14 | $41.02 | 2,194,200 | — | — |
| 2026-01-09 | $40.13 | $41.01 | 1,574,700 | — | — |
| 2026-01-08 | $39.90 | $40.77 | 3,129,600 | — | — |
| 2026-01-07 | $39.69 | $40.56 | 2,025,800 | — | — |
| 2026-01-06 | $39.42 | $40.28 | 2,952,700 | — | — |
| 2026-01-05 | $38.07 | $38.90 | 2,585,500 | — | — |
| 2026-01-02 | $38.15 | $38.98 | 2,125,300 | — | — |