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
- 2018-03-29 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 | — | — | — | $34.85 | 50,735 |
| 2026-09-03 | — | — | — | $35.04 | 48,181 |
| 2026-09-02 | — | — | — | $35.24 | 69,737 |
| 2026-09-01 | — | — | — | $34.90 | 49,818 |
| 2026-08-31 | — | — | — | $34.50 | 94,103 |
| 2026-08-28 | — | — | — | $36.83 | 126,597 |
| 2026-08-27 | $37.09 | $37.09 | 1,636,600 | $36.99 | 111,839 |
| 2026-08-26 | $36.72 | $36.72 | 1,062,600 | $36.57 | 148,651 |
| 2026-08-25 | $36.80 | $36.80 | 1,394,300 | $36.47 | 54,207 |
| 2026-08-24 | $36.23 | $36.23 | 1,214,500 | $37.02 | 82,621 |
| 2026-08-21 | $36.73 | $36.73 | 2,515,700 | $35.88 | 172,692 |
| 2026-08-20 | $35.31 | $35.31 | 1,943,600 | $36.62 | 89,720 |
| 2026-08-19 | $36.85 | $36.85 | 1,249,800 | $38.34 | 116,150 |
| 2026-08-18 | $37.40 | $37.40 | 1,151,000 | $37.59 | 82,415 |
| 2026-08-17 | $37.87 | $37.87 | 1,595,000 | $38.03 | 109,241 |
| 2026-08-14 | $37.93 | $37.93 | 1,228,800 | $36.71 | 72,978 |
| 2026-08-13 | $37.31 | $37.31 | 1,414,200 | $39.00 | 128,823 |
| 2026-08-12 | $38.98 | $38.98 | 2,977,700 | $38.55 | 161,943 |
| 2026-08-11 | $38.70 | $38.70 | 2,781,300 | $40.82 | 154,984 |
| 2026-08-10 | $41.53 | $41.53 | 1,616,900 | $40.64 | 66,348 |
| 2026-08-07 | $42.39 | $42.39 | 1,855,700 | $42.29 | 130,325 |
| 2026-08-06 | $41.80 | $41.80 | 1,043,100 | $42.10 | 105,213 |
| 2026-08-05 | $42.27 | $42.27 | 1,881,000 | $42.74 | 155,734 |
| 2026-08-04 | $42.84 | $42.84 | 4,748,700 | $39.69 | 318,770 |
| 2026-08-03 | $38.86 | $38.86 | 1,406,500 | $38.40 | 66,280 |
| 2026-07-31 | $38.93 | $38.93 | 1,547,300 | $41.53 | 63,644 |
| 2026-07-30 | $41.36 | $41.36 | 1,835,500 | $39.95 | 105,195 |
| 2026-07-29 | $39.57 | $39.57 | 1,221,000 | $40.73 | 54,291 |
| 2026-07-28 | $40.67 | $40.67 | 1,133,700 | $40.51 | 61,825 |
| 2026-07-27 | $40.44 | $40.44 | 1,383,700 | $40.20 | 67,845 |
| 2026-07-24 | $39.76 | $39.76 | 1,593,400 | $40.40 | 97,993 |
| 2026-07-23 | $40.24 | $40.24 | 3,181,300 | $38.65 | 111,348 |
| 2026-07-22 | $39.54 | $39.54 | 1,941,800 | $39.09 | 81,724 |
| 2026-07-21 | $39.64 | $39.64 | 1,294,500 | $38.59 | 63,683 |
| 2026-07-20 | $38.30 | $38.30 | 1,170,500 | $39.31 | 61,208 |
| 2026-07-17 | $39.08 | $39.08 | 1,914,600 | — | — |
| 2026-07-16 | $37.94 | $37.94 | 2,575,800 | — | — |
| 2026-07-15 | $39.30 | $39.30 | 2,172,300 | — | — |
| 2026-07-14 | $38.51 | $38.51 | 2,076,000 | — | — |
| 2026-07-13 | $37.46 | $37.46 | 1,610,100 | — | — |
| 2026-07-10 | $38.87 | $38.87 | 2,052,000 | — | — |
| 2026-07-09 | $40.51 | $40.51 | 3,868,300 | — | — |
| 2026-07-08 | $39.97 | $39.97 | 3,643,200 | — | — |
| 2026-07-07 | $40.01 | $40.01 | 3,722,800 | — | — |
| 2026-07-06 | $39.44 | $39.44 | 1,767,500 | — | — |
| 2026-07-02 | $38.69 | $38.69 | 1,858,800 | — | — |
| 2026-07-01 | $38.48 | $38.48 | 2,420,100 | — | — |
| 2026-06-30 | $38.70 | $38.70 | 5,628,800 | — | — |
| 2026-06-29 | $38.74 | $38.74 | 3,215,800 | — | — |
| 2026-06-26 | $38.10 | $38.10 | 9,948,000 | — | — |
| 2026-06-25 | $38.01 | $38.01 | 3,280,500 | — | — |
| 2026-06-24 | $37.53 | $37.53 | 4,948,500 | — | — |
| 2026-06-23 | $36.31 | $36.31 | 4,050,200 | — | — |
| 2026-06-22 | $35.84 | $35.84 | 3,175,500 | — | — |
| 2026-06-18 | $34.54 | $34.54 | 4,898,300 | — | — |
| 2026-06-17 | $33.67 | $33.67 | 2,068,000 | — | — |
| 2026-06-16 | $33.07 | $33.07 | 1,603,100 | — | — |
| 2026-06-15 | $33.17 | $33.17 | 1,974,700 | — | — |
| 2026-06-12 | $33.10 | $33.10 | 1,480,100 | — | — |
| 2026-06-11 | $32.62 | $32.62 | 1,823,400 | — | — |
| 2026-06-10 | $31.38 | $31.38 | 2,510,100 | — | — |
| 2026-06-09 | $31.98 | $31.98 | 3,082,200 | — | — |
| 2026-06-08 | $31.16 | $31.16 | 1,901,400 | — | — |
| 2026-06-05 | $31.02 | $31.02 | 1,795,000 | — | — |
| 2026-06-04 | $32.79 | $32.79 | 1,600,100 | — | — |
| 2026-06-03 | $32.26 | $32.26 | 2,472,800 | — | — |
| 2026-06-02 | $32.76 | $32.76 | 4,267,100 | — | — |
| 2026-06-01 | $34.81 | $34.81 | 3,073,900 | — | — |
| 2026-05-29 | $34.96 | $34.96 | 2,948,700 | — | — |
| 2026-05-28 | $35.38 | $35.38 | 2,722,900 | — | — |
| 2026-05-27 | $34.51 | $34.51 | 3,093,400 | — | — |
| 2026-05-26 | $33.94 | $33.94 | 2,815,400 | — | — |
| 2026-05-22 | $32.67 | $32.67 | 1,966,900 | — | — |
| 2026-05-21 | $32.58 | $32.58 | 1,576,700 | — | — |
| 2026-05-20 | $32.92 | $32.92 | 2,035,200 | — | — |
| 2026-05-19 | $31.25 | $31.25 | 2,819,100 | — | — |
| 2026-05-18 | $31.36 | $31.36 | 1,669,000 | — | — |
| 2026-05-15 | $32.68 | $32.68 | 2,079,000 | — | — |
| 2026-05-14 | $34.19 | $34.19 | 1,246,200 | — | — |
| 2026-05-13 | $34.29 | $34.29 | 1,182,200 | — | — |
| 2026-05-12 | $34.53 | $34.53 | 1,187,200 | — | — |
| 2026-05-11 | $34.10 | $34.10 | 1,070,900 | — | — |
| 2026-05-08 | $34.74 | $34.74 | 896,100 | — | — |
| 2026-05-07 | $34.79 | $34.79 | 1,997,800 | — | — |
| 2026-05-06 | $35.87 | $35.87 | 1,613,400 | — | — |
| 2026-05-05 | $36.98 | $36.98 | 1,739,500 | — | — |
| 2026-05-04 | $36.73 | $36.73 | 1,704,200 | — | — |
| 2026-05-01 | $36.63 | $36.63 | 1,951,000 | — | — |
| 2026-04-30 | $35.79 | $35.79 | 1,320,900 | — | — |
| 2026-04-29 | $35.87 | $35.87 | 1,272,600 | — | — |
| 2026-04-28 | $36.34 | $36.34 | 1,537,200 | — | — |
| 2026-04-27 | $36.61 | $36.61 | 1,038,700 | — | — |
| 2026-04-24 | $36.81 | $36.81 | 1,139,400 | — | — |
| 2026-04-23 | $36.14 | $36.14 | 1,123,200 | — | — |
| 2026-04-22 | $36.39 | $36.39 | 1,424,300 | — | — |
| 2026-04-21 | $36.73 | $36.73 | 1,903,100 | — | — |
| 2026-04-20 | $37.00 | $37.00 | 1,160,300 | — | — |
| 2026-04-17 | $37.25 | $37.25 | 3,948,200 | — | — |
| 2026-04-16 | $36.19 | $36.19 | 1,677,100 | — | — |
| 2026-04-15 | $36.32 | $36.32 | 1,455,900 | — | — |
| 2026-04-14 | $36.49 | $36.49 | 2,339,000 | — | — |
| 2026-04-13 | $36.52 | $36.52 | 2,143,900 | — | — |
| 2026-04-10 | $36.37 | $36.37 | 1,468,800 | — | — |
| 2026-04-09 | $37.35 | $37.35 | 2,473,000 | — | — |
| 2026-04-08 | $36.95 | $36.95 | 2,228,400 | — | — |
| 2026-04-07 | $35.62 | $35.62 | 2,591,100 | — | — |
| 2026-04-06 | $35.42 | $35.42 | 1,363,200 | — | — |
| 2026-04-02 | $35.21 | $35.21 | 1,968,300 | — | — |
| 2026-04-01 | $35.24 | $35.24 | 8,618,800 | — | — |
| 2026-03-31 | $38.49 | $38.49 | 4,563,200 | — | — |
| 2026-03-30 | $35.39 | $35.39 | 1,655,400 | — | — |
| 2026-03-27 | $36.10 | $36.10 | 1,542,900 | — | — |
| 2026-03-26 | $36.87 | $36.87 | 1,170,200 | — | — |
| 2026-03-25 | $36.50 | $36.50 | 2,298,400 | — | — |
| 2026-03-24 | $34.96 | $34.96 | 1,898,200 | — | — |
| 2026-03-23 | $35.41 | $35.41 | 2,842,600 | — | — |
| 2026-03-20 | $33.38 | $33.38 | 5,409,500 | — | — |
| 2026-03-19 | $34.61 | $34.61 | 2,120,400 | — | — |
| 2026-03-18 | $34.37 | $34.37 | 1,859,600 | — | — |
| 2026-03-17 | $35.42 | $35.42 | 1,585,000 | — | — |
| 2026-03-16 | $35.68 | $35.68 | 2,858,400 | — | — |
| 2026-03-13 | $34.00 | $34.00 | 1,647,200 | — | — |
| 2026-03-12 | $35.33 | $35.33 | 2,886,700 | — | — |
| 2026-03-11 | $36.08 | $36.08 | 1,353,100 | — | — |
| 2026-03-10 | $36.68 | $36.68 | 1,183,600 | — | — |
| 2026-03-09 | $37.01 | $37.01 | 1,990,300 | — | — |
| 2026-03-06 | $37.08 | $37.08 | 2,998,500 | — | — |
| 2026-03-05 | $37.46 | $37.46 | 2,614,100 | — | — |
| 2026-03-04 | $37.02 | $37.02 | 1,359,000 | — | — |
| 2026-03-03 | $37.24 | $37.24 | 1,340,100 | — | — |
| 2026-03-02 | $38.89 | $38.89 | 1,198,800 | — | — |
| 2026-02-27 | $38.85 | $38.85 | 1,745,000 | — | — |
| 2026-02-26 | $39.46 | $39.46 | 1,948,700 | — | — |
| 2026-02-25 | $39.97 | $39.97 | 1,899,100 | — | — |
| 2026-02-24 | $39.18 | $39.18 | 1,535,300 | — | — |
| 2026-02-23 | $37.06 | $37.06 | 2,528,100 | — | — |
| 2026-02-20 | $37.34 | $37.34 | 1,883,500 | — | — |
| 2026-02-19 | $38.34 | $38.34 | 1,715,900 | — | — |
| 2026-02-18 | $38.35 | $38.35 | 2,778,200 | — | — |
| 2026-02-17 | $37.62 | $37.62 | 1,770,200 | — | — |
| 2026-02-13 | $36.53 | $36.53 | 1,046,700 | — | — |
| 2026-02-12 | $36.72 | $36.72 | 1,099,900 | — | — |
| 2026-02-11 | $37.20 | $37.20 | 765,400 | — | — |
| 2026-02-10 | $37.77 | $37.77 | 1,326,300 | — | — |
| 2026-02-09 | $37.95 | $37.95 | 1,207,000 | — | — |
| 2026-02-06 | $37.08 | $37.08 | 1,771,800 | — | — |
| 2026-02-05 | $35.70 | $35.70 | 1,395,300 | — | — |
| 2026-02-04 | $36.85 | $36.85 | 1,430,000 | — | — |
| 2026-02-03 | $37.28 | $37.28 | 1,014,000 | — | — |
| 2026-02-02 | $37.96 | $37.96 | 1,775,100 | — | — |
| 2026-01-30 | $35.91 | $35.91 | 1,566,400 | — | — |
| 2026-01-29 | $37.65 | $37.65 | 866,700 | — | — |
| 2026-01-28 | $38.36 | $38.36 | 1,310,700 | — | — |
| 2026-01-27 | $38.51 | $38.51 | 2,475,400 | — | — |
| 2026-01-26 | $37.86 | $37.86 | 2,645,700 | — | — |
| 2026-01-23 | $36.68 | $36.68 | 3,068,200 | — | — |
| 2026-01-22 | $39.53 | $39.53 | 5,302,100 | — | — |
| 2026-01-21 | $39.90 | $39.90 | 2,939,400 | — | — |
| 2026-01-20 | $39.90 | $39.90 | 1,786,300 | — | — |
| 2026-01-16 | $38.94 | $38.94 | 2,312,400 | — | — |
| 2026-01-15 | $39.25 | $39.25 | 2,959,200 | — | — |
| 2026-01-14 | $37.79 | $37.79 | 1,932,900 | — | — |
| 2026-01-13 | $35.28 | $35.28 | 2,102,400 | — | — |
| 2026-01-12 | $34.76 | $34.76 | 1,457,900 | — | — |
| 2026-01-09 | $35.35 | $35.35 | 2,245,800 | — | — |
| 2026-01-08 | $35.57 | $35.57 | 1,929,400 | — | — |
| 2026-01-07 | $36.27 | $36.27 | 3,438,100 | — | — |
| 2026-01-06 | $34.78 | $34.78 | 2,698,000 | — | — |
| 2026-01-05 | $34.26 | $34.26 | 3,164,200 | — | — |
| 2026-01-02 | $34.74 | $34.74 | 2,580,800 | — | — |