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
- 2006-01-26 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 | — | — | — | $37.31 | 675,203 |
| 2026-09-03 | — | — | — | $38.88 | 734,300 |
| 2026-09-02 | — | — | — | $37.73 | 933,793 |
| 2026-09-01 | — | — | — | $38.13 | 902,750 |
| 2026-08-31 | — | — | — | $37.87 | 714,987 |
| 2026-08-28 | — | — | — | $37.66 | 892,001 |
| 2026-08-27 | $37.22 | $37.22 | 9,593,700 | $36.97 | 866,035 |
| 2026-08-26 | $37.34 | $37.34 | 12,965,300 | $37.27 | 912,277 |
| 2026-08-25 | $37.43 | $37.43 | 11,316,400 | $37.86 | 841,918 |
| 2026-08-24 | $38.02 | $38.02 | 18,192,300 | $36.70 | 1,309,203 |
| 2026-08-21 | $36.90 | $36.90 | 20,415,600 | $35.59 | 1,436,237 |
| 2026-08-20 | $35.29 | $35.29 | 16,636,800 | $34.45 | 1,477,471 |
| 2026-08-19 | $34.66 | $34.66 | 21,881,100 | $33.60 | 1,952,239 |
| 2026-08-18 | $33.36 | $33.36 | 13,311,500 | $33.70 | 1,187,875 |
| 2026-08-17 | $33.76 | $33.76 | 15,310,000 | $33.36 | 1,041,040 |
| 2026-08-14 | $33.50 | $33.50 | 14,701,500 | $32.64 | 1,046,877 |
| 2026-08-13 | $32.61 | $32.61 | 17,872,200 | $32.78 | 1,128,420 |
| 2026-08-12 | $32.64 | $32.64 | 17,649,000 | $32.20 | 1,300,753 |
| 2026-08-11 | $32.00 | $32.00 | 15,887,100 | $31.97 | 1,234,628 |
| 2026-08-10 | $32.14 | $32.14 | 15,586,200 | $32.43 | 933,268 |
| 2026-08-07 | $32.79 | $32.79 | 18,463,900 | $33.36 | 1,204,763 |
| 2026-08-06 | $33.71 | $33.71 | 16,690,900 | $34.49 | 1,153,860 |
| 2026-08-05 | $34.50 | $34.50 | 26,643,500 | $34.66 | 1,928,961 |
| 2026-08-04 | $33.82 | $33.82 | 51,798,200 | $37.51 | 4,197,946 |
| 2026-08-03 | $37.46 | $37.46 | 15,259,300 | $37.75 | 1,108,487 |
| 2026-07-31 | $37.22 | $37.22 | 14,354,500 | $38.04 | 1,240,997 |
| 2026-07-30 | $38.52 | $38.52 | 35,584,400 | $36.26 | 2,790,254 |
| 2026-07-29 | $34.24 | $34.24 | 18,926,300 | $33.70 | 1,302,087 |
| 2026-07-28 | $33.51 | $33.51 | 13,816,100 | $33.77 | 1,033,771 |
| 2026-07-27 | $33.20 | $33.20 | 13,238,400 | $33.03 | 1,022,605 |
| 2026-07-24 | $31.79 | $31.79 | 12,106,100 | $32.25 | 979,207 |
| 2026-07-23 | $32.01 | $32.01 | 18,715,600 | $31.83 | 1,987,393 |
| 2026-07-22 | $32.20 | $32.20 | 20,337,500 | $33.37 | 1,914,206 |
| 2026-07-21 | $33.32 | $33.32 | 11,292,800 | $32.34 | 847,725 |
| 2026-07-20 | $33.13 | $33.13 | 19,719,800 | $34.09 | 1,767,904 |
| 2026-07-17 | $34.44 | $34.44 | 19,855,400 | — | — |
| 2026-07-16 | $34.20 | $34.20 | 17,683,200 | — | — |
| 2026-07-15 | $34.63 | $34.63 | 20,098,700 | — | — |
| 2026-07-14 | $36.43 | $36.43 | 17,566,500 | — | — |
| 2026-07-13 | $36.63 | $36.63 | 20,685,700 | — | — |
| 2026-07-10 | $35.25 | $35.25 | 12,960,100 | — | — |
| 2026-07-09 | $34.60 | $34.60 | 15,643,900 | — | — |
| 2026-07-08 | $33.43 | $33.43 | 15,482,900 | — | — |
| 2026-07-07 | $34.35 | $34.35 | 15,445,800 | — | — |
| 2026-07-06 | $33.98 | $33.98 | 17,039,700 | — | — |
| 2026-07-02 | $35.39 | $35.39 | 15,078,100 | — | — |
| 2026-07-01 | $35.00 | $35.00 | 17,006,800 | — | — |
| 2026-06-30 | $34.00 | $34.00 | 16,568,100 | — | — |
| 2026-06-29 | $32.97 | $32.97 | 17,337,900 | — | — |
| 2026-06-26 | $33.34 | $33.34 | 63,066,800 | — | — |
| 2026-06-25 | $32.28 | $32.28 | 21,770,700 | — | — |
| 2026-06-24 | $31.69 | $31.69 | 14,150,400 | — | — |
| 2026-06-23 | $30.95 | $30.95 | 14,234,800 | — | — |
| 2026-06-22 | $30.54 | $30.54 | 18,457,800 | — | — |
| 2026-06-18 | $32.49 | $32.49 | 31,478,900 | — | — |
| 2026-06-17 | $31.86 | $31.86 | 14,532,100 | — | — |
| 2026-06-16 | $32.61 | $32.61 | 14,923,900 | — | — |
| 2026-06-15 | $32.73 | $32.73 | 19,527,200 | — | — |
| 2026-06-12 | $32.23 | $32.23 | 20,467,400 | — | — |
| 2026-06-11 | $31.25 | $31.25 | 16,287,500 | — | — |
| 2026-06-10 | $30.42 | $30.42 | 16,672,100 | — | — |
| 2026-06-09 | $29.88 | $29.88 | 24,500,800 | — | — |
| 2026-06-08 | $29.27 | $29.27 | 16,243,000 | — | — |
| 2026-06-05 | $29.34 | $29.34 | 40,707,100 | — | — |
| 2026-06-04 | $28.18 | $28.18 | 29,169,300 | — | — |
| 2026-06-03 | $28.74 | $28.74 | 25,860,400 | — | — |
| 2026-06-02 | $29.26 | $29.26 | 25,825,900 | — | — |
| 2026-06-01 | $30.55 | $30.55 | 32,465,900 | — | — |
| 2026-05-29 | $31.86 | $31.86 | 29,861,400 | — | — |
| 2026-05-28 | $32.42 | $32.42 | 14,973,200 | — | — |
| 2026-05-27 | $32.69 | $32.69 | 13,661,100 | — | — |
| 2026-05-26 | $32.31 | $32.31 | 17,039,000 | — | — |
| 2026-05-22 | $32.89 | $32.89 | 18,624,200 | — | — |
| 2026-05-21 | $32.80 | $32.80 | 17,573,000 | — | — |
| 2026-05-20 | $32.96 | $32.96 | 12,284,700 | — | — |
| 2026-05-19 | $33.04 | $33.04 | 17,343,900 | — | — |
| 2026-05-18 | $33.75 | $33.75 | 13,522,100 | — | — |
| 2026-05-15 | $32.65 | $32.65 | 11,960,000 | — | — |
| 2026-05-14 | $32.09 | $32.09 | 13,042,600 | — | — |
| 2026-05-13 | $32.11 | $32.11 | 13,237,200 | — | — |
| 2026-05-12 | $32.67 | $32.67 | 13,450,700 | — | — |
| 2026-05-11 | $31.92 | $31.92 | 18,647,400 | — | — |
| 2026-05-08 | $32.49 | $32.49 | 12,947,300 | — | — |
| 2026-05-07 | $33.27 | $33.27 | 17,020,200 | — | — |
| 2026-05-06 | $32.74 | $32.74 | 16,697,200 | — | — |
| 2026-05-05 | $32.31 | $32.31 | 20,303,000 | — | — |
| 2026-05-04 | $31.98 | $31.98 | 16,842,200 | — | — |
| 2026-05-01 | $32.98 | $32.98 | 20,862,400 | — | — |
| 2026-04-30 | $33.99 | $33.99 | 35,147,000 | — | — |
| 2026-04-29 | $32.99 | $32.99 | 29,828,900 | — | — |
| 2026-04-28 | $32.87 | $32.87 | 21,352,100 | — | — |
| 2026-04-27 | $33.64 | $33.64 | 15,918,000 | — | — |
| 2026-04-24 | $34.21 | $34.21 | 12,494,200 | — | — |
| 2026-04-23 | $33.90 | $33.90 | 22,765,600 | — | — |
| 2026-04-22 | $35.11 | $35.11 | 15,801,800 | — | — |
| 2026-04-21 | $36.05 | $36.05 | 13,016,000 | — | — |
| 2026-04-20 | $35.83 | $35.83 | 11,551,900 | — | — |
| 2026-04-17 | $35.83 | $35.83 | 16,513,800 | — | — |
| 2026-04-16 | $35.08 | $35.08 | 12,190,400 | — | — |
| 2026-04-15 | $35.25 | $35.25 | 10,251,200 | — | — |
| 2026-04-14 | $34.92 | $34.92 | 8,967,900 | — | — |
| 2026-04-13 | $34.59 | $34.59 | 12,712,200 | — | — |
| 2026-04-10 | $34.09 | $34.09 | 9,835,100 | — | — |
| 2026-04-09 | $34.24 | $34.24 | 12,382,100 | — | — |
| 2026-04-08 | $33.79 | $33.79 | 13,156,100 | — | — |
| 2026-04-07 | $33.06 | $33.06 | 12,767,000 | — | — |
| 2026-04-06 | $33.50 | $33.50 | 13,852,300 | — | — |
| 2026-04-02 | $33.16 | $33.16 | 12,559,900 | — | — |
| 2026-04-01 | $32.63 | $32.63 | 12,750,300 | — | — |
| 2026-03-31 | $32.01 | $32.01 | 17,777,900 | — | — |
| 2026-03-30 | $31.16 | $31.16 | 13,010,800 | — | — |
| 2026-03-27 | $30.86 | $30.86 | 15,495,800 | — | — |
| 2026-03-26 | $32.17 | $32.17 | 10,156,300 | — | — |
| 2026-03-25 | $32.50 | $32.50 | 13,814,700 | — | — |
| 2026-03-24 | $32.76 | $32.76 | 14,495,600 | — | — |
| 2026-03-23 | $33.36 | $33.36 | 16,444,300 | — | — |
| 2026-03-20 | $33.37 | $33.37 | 25,934,700 | — | — |
| 2026-03-19 | $32.94 | $32.94 | 16,133,700 | — | — |
| 2026-03-18 | $32.64 | $32.64 | 19,011,400 | — | — |
| 2026-03-17 | $34.41 | $34.41 | 17,159,000 | — | — |
| 2026-03-16 | $34.08 | $34.08 | 17,722,700 | — | — |
| 2026-03-13 | $32.52 | $32.52 | 20,383,700 | — | — |
| 2026-03-12 | $32.56 | $32.56 | 20,004,300 | — | — |
| 2026-03-11 | $33.85 | $33.85 | 21,523,000 | — | — |
| 2026-03-10 | $34.72 | $34.72 | 16,666,000 | — | — |
| 2026-03-09 | $35.29 | $35.29 | 17,730,200 | — | — |
| 2026-03-06 | $35.37 | $35.37 | 17,593,000 | — | — |
| 2026-03-05 | $37.06 | $37.06 | 12,348,300 | — | — |
| 2026-03-04 | $36.71 | $36.71 | 11,270,700 | — | — |
| 2026-03-03 | $36.93 | $36.93 | 14,234,000 | — | — |
| 2026-03-02 | $36.69 | $36.69 | 14,969,400 | — | — |
| 2026-02-27 | $37.22 | $37.22 | 20,764,600 | — | — |
| 2026-02-26 | $38.05 | $38.05 | 11,739,100 | — | — |
| 2026-02-25 | $37.50 | $37.50 | 14,160,600 | — | — |
| 2026-02-24 | $36.49 | $36.49 | 13,621,300 | — | — |
| 2026-02-23 | $36.61 | $36.61 | 14,382,700 | — | — |
| 2026-02-20 | $37.54 | $37.54 | 13,157,600 | — | — |
| 2026-02-19 | $37.97 | $37.97 | 10,863,200 | — | — |
| 2026-02-18 | $38.72 | $38.72 | 12,122,400 | — | — |
| 2026-02-17 | $37.88 | $37.88 | 17,175,100 | — | — |
| 2026-02-13 | $36.30 | $36.30 | 18,749,100 | — | — |
| 2026-02-12 | $35.84 | $35.84 | 30,513,000 | — | — |
| 2026-02-11 | $37.22 | $37.22 | 23,711,400 | — | — |
| 2026-02-10 | $38.44 | $38.44 | 13,523,800 | — | — |
| 2026-02-09 | $39.59 | $39.59 | 17,172,700 | — | — |
| 2026-02-06 | $39.39 | $39.39 | 17,541,300 | — | — |
| 2026-02-05 | $38.45 | $38.45 | 20,047,300 | — | — |
| 2026-02-04 | $39.93 | $39.93 | 40,466,400 | — | — |
| 2026-02-03 | $39.17 | $39.17 | 41,056,100 | — | — |
| 2026-02-02 | $38.51 | $38.51 | 26,550,400 | — | — |
| 2026-01-30 | $38.87 | $38.87 | 14,627,600 | — | — |
| 2026-01-29 | $39.10 | $39.10 | 15,767,700 | — | — |
| 2026-01-28 | $39.16 | $39.16 | 13,387,100 | — | — |
| 2026-01-27 | $39.65 | $39.65 | 9,869,000 | — | — |
| 2026-01-26 | $39.72 | $39.72 | 16,831,500 | — | — |
| 2026-01-23 | $40.87 | $40.87 | 11,989,600 | — | — |
| 2026-01-22 | $40.54 | $40.54 | 12,910,900 | — | — |
| 2026-01-21 | $40.72 | $40.72 | 27,628,100 | — | — |
| 2026-01-20 | $39.00 | $39.00 | 22,784,400 | — | — |
| 2026-01-16 | $39.96 | $39.96 | 12,654,000 | — | — |
| 2026-01-15 | $40.36 | $40.36 | 13,387,500 | — | — |
| 2026-01-14 | $40.59 | $40.59 | 16,011,600 | — | — |
| 2026-01-13 | $39.41 | $39.41 | 19,410,000 | — | — |
| 2026-01-12 | $40.34 | $40.34 | 14,480,700 | — | — |
| 2026-01-09 | $40.11 | $40.11 | 18,266,200 | — | — |
| 2026-01-08 | $39.18 | $39.18 | 13,628,400 | — | — |
| 2026-01-07 | $38.87 | $38.87 | 12,621,500 | — | — |
| 2026-01-06 | $38.62 | $38.62 | 20,093,200 | — | — |
| 2026-01-05 | $38.25 | $38.25 | 16,303,000 | — | — |
| 2026-01-02 | $37.49 | $37.49 | 12,791,200 | — | — |