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
- 2014-05-29 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 | — | — | — | $39.41 | 72,824 |
| 2026-09-03 | — | — | — | $39.74 | 112,346 |
| 2026-09-02 | — | — | — | $39.63 | 160,819 |
| 2026-09-01 | — | — | — | $39.14 | 150,458 |
| 2026-08-31 | — | — | — | $38.73 | 98,751 |
| 2026-08-28 | — | — | — | $39.67 | 90,263 |
| 2026-08-27 | $39.36 | $175.65 | 1,318,700 | $39.75 | 57,146 |
| 2026-08-26 | $39.94 | $178.24 | 2,069,300 | $39.81 | 110,896 |
| 2026-08-25 | $39.90 | $178.06 | 1,773,600 | $39.73 | 140,670 |
| 2026-08-24 | $39.65 | $176.94 | 1,453,700 | $39.81 | 127,999 |
| 2026-08-21 | $39.58 | $176.63 | 2,874,300 | $39.75 | 195,334 |
| 2026-08-20 | $39.76 | $177.43 | 1,687,100 | $39.69 | 137,395 |
| 2026-08-19 | $39.82 | $177.70 | 8,451,200 | $39.76 | 85,147 |
| 2026-08-18 | $39.30 | $175.38 | 1,927,200 | $39.48 | 140,420 |
| 2026-08-17 | $39.26 | $175.20 | 1,718,100 | $38.62 | 92,042 |
| 2026-08-14 | $38.77 | $173.01 | 2,539,000 | $38.30 | 114,571 |
| 2026-08-13 | $38.83 | $173.28 | 1,565,000 | $39.46 | 98,752 |
| 2026-08-12 | $39.16 | $174.76 | 2,177,100 | $38.83 | 190,349 |
| 2026-08-11 | $38.68 | $172.61 | 3,033,900 | $40.54 | 233,444 |
| 2026-08-10 | $40.42 | $180.38 | 2,688,700 | $40.97 | 157,557 |
| 2026-08-07 | $41.22 | $183.95 | 1,934,200 | $40.97 | 159,772 |
| 2026-08-06 | $41.13 | $183.55 | 1,702,600 | $41.47 | 119,709 |
| 2026-08-05 | $41.14 | $183.59 | 2,396,600 | $40.84 | 170,918 |
| 2026-08-04 | $40.84 | $182.25 | 2,068,700 | $40.79 | 154,954 |
| 2026-08-03 | $41.22 | $183.95 | 1,776,700 | $41.93 | 74,717 |
| 2026-07-31 | $41.94 | $187.16 | 1,576,400 | $41.50 | 109,157 |
| 2026-07-30 | $41.64 | $185.82 | 1,537,700 | $42.32 | 104,247 |
| 2026-07-29 | $42.34 | $188.95 | 1,257,900 | $42.65 | 67,831 |
| 2026-07-28 | $42.73 | $190.69 | 1,713,400 | $43.41 | 122,811 |
| 2026-07-27 | $42.96 | $191.71 | 1,423,400 | $43.21 | 129,798 |
| 2026-07-24 | $43.25 | $193.01 | 2,212,100 | $42.76 | 235,448 |
| 2026-07-23 | $42.35 | $188.99 | 2,390,100 | $42.36 | 200,767 |
| 2026-07-22 | $42.38 | $189.12 | 3,040,800 | $43.60 | 215,709 |
| 2026-07-21 | $43.40 | $193.68 | 2,376,700 | $42.36 | 187,502 |
| 2026-07-20 | $42.45 | $189.44 | 1,783,500 | $42.76 | 133,566 |
| 2026-07-17 | $42.88 | $191.36 | 2,994,300 | — | — |
| 2026-07-16 | $41.97 | $187.29 | 3,325,000 | — | — |
| 2026-07-15 | $40.10 | $178.95 | 2,424,300 | — | — |
| 2026-07-14 | $40.49 | $180.69 | 2,008,500 | — | — |
| 2026-07-13 | $40.33 | $179.98 | 1,936,000 | — | — |
| 2026-07-10 | $40.22 | $179.49 | 1,816,600 | — | — |
| 2026-07-09 | $40.86 | $182.34 | 1,740,300 | — | — |
| 2026-07-08 | $41.34 | $184.48 | 2,413,300 | — | — |
| 2026-07-07 | $41.80 | $186.54 | 2,372,800 | — | — |
| 2026-07-06 | $41.39 | $184.71 | 2,181,900 | — | — |
| 2026-07-02 | $41.76 | $186.36 | 2,457,600 | — | — |
| 2026-07-01 | $40.90 | $182.52 | 2,679,800 | — | — |
| 2026-06-30 | $40.35 | $180.07 | 3,328,400 | — | — |
| 2026-06-29 | $40.47 | $178.86 | 3,237,700 | — | — |
| 2026-06-26 | $40.83 | $180.45 | 8,798,300 | — | — |
| 2026-06-25 | $39.80 | $175.90 | 2,265,600 | — | — |
| 2026-06-24 | $39.40 | $174.13 | 3,315,900 | — | — |
| 2026-06-23 | $38.80 | $171.48 | 3,075,800 | — | — |
| 2026-06-22 | $37.49 | $165.69 | 2,872,200 | — | — |
| 2026-06-18 | $37.06 | $163.79 | 7,262,500 | — | — |
| 2026-06-17 | $36.38 | $160.78 | 3,631,400 | — | — |
| 2026-06-16 | $37.03 | $163.66 | 2,595,100 | — | — |
| 2026-06-15 | $37.04 | $163.70 | 5,284,400 | — | — |
| 2026-06-12 | $36.85 | $162.86 | 4,050,000 | — | — |
| 2026-06-11 | $36.75 | $162.42 | 4,387,700 | — | — |
| 2026-06-10 | $37.73 | $166.75 | 2,790,800 | — | — |
| 2026-06-09 | $37.70 | $166.62 | 3,647,900 | — | — |
| 2026-06-08 | $36.92 | $163.17 | 3,886,900 | — | — |
| 2026-06-05 | $37.97 | $167.81 | 2,258,200 | — | — |
| 2026-06-04 | $37.44 | $165.47 | 2,183,900 | — | — |
| 2026-06-03 | $38.03 | $168.08 | 2,049,300 | — | — |
| 2026-06-02 | $38.73 | $171.17 | 2,422,000 | — | — |
| 2026-06-01 | $39.34 | $173.87 | 2,066,500 | — | — |
| 2026-05-29 | $40.82 | $180.41 | 2,340,400 | — | — |
| 2026-05-28 | $41.24 | $182.26 | 2,077,700 | — | — |
| 2026-05-27 | $41.68 | $184.21 | 1,832,000 | — | — |
| 2026-05-26 | $41.96 | $185.45 | 2,429,400 | — | — |
| 2026-05-22 | $41.14 | $181.82 | 1,714,000 | — | — |
| 2026-05-21 | $41.01 | $181.25 | 2,625,100 | — | — |
| 2026-05-20 | $41.49 | $183.37 | 2,375,500 | — | — |
| 2026-05-19 | $41.25 | $182.31 | 9,205,300 | — | — |
| 2026-05-18 | $41.52 | $183.50 | 1,168,800 | — | — |
| 2026-05-15 | $41.14 | $181.82 | 1,714,500 | — | — |
| 2026-05-14 | $41.93 | $185.31 | 1,406,100 | — | — |
| 2026-05-13 | $42.44 | $187.57 | 1,969,400 | — | — |
| 2026-05-12 | $42.09 | $186.02 | 2,487,300 | — | — |
| 2026-05-11 | $40.55 | $179.21 | 3,533,600 | — | — |
| 2026-05-08 | $41.60 | $183.85 | 2,840,800 | — | — |
| 2026-05-07 | $39.50 | $174.57 | 2,164,300 | — | — |
| 2026-05-06 | $39.48 | $174.49 | 1,449,300 | — | — |
| 2026-05-05 | $39.34 | $173.87 | 903,100 | — | — |
| 2026-05-04 | $39.50 | $174.57 | 1,553,200 | — | — |
| 2026-05-01 | $39.19 | $173.20 | 1,330,100 | — | — |
| 2026-04-30 | $39.45 | $174.35 | 1,682,500 | — | — |
| 2026-04-29 | $38.95 | $172.14 | 2,569,200 | — | — |
| 2026-04-28 | $39.71 | $175.50 | 2,381,600 | — | — |
| 2026-04-27 | $38.76 | $171.30 | 2,105,800 | — | — |
| 2026-04-24 | $37.96 | $167.77 | 1,909,100 | — | — |
| 2026-04-23 | $37.98 | $167.86 | 2,972,500 | — | — |
| 2026-04-22 | $37.31 | $164.89 | 1,694,200 | — | — |
| 2026-04-21 | $38.36 | $169.54 | 2,162,100 | — | — |
| 2026-04-20 | $39.42 | $174.22 | 1,899,400 | — | — |
| 2026-04-17 | $39.50 | $174.57 | 1,722,800 | — | — |
| 2026-04-16 | $39.50 | $174.57 | 1,596,200 | — | — |
| 2026-04-15 | $39.73 | $175.59 | 1,454,400 | — | — |
| 2026-04-14 | $39.35 | $173.91 | 2,483,500 | — | — |
| 2026-04-13 | $38.85 | $171.70 | 1,247,800 | — | — |
| 2026-04-10 | $39.69 | $175.41 | 1,551,600 | — | — |
| 2026-04-09 | $39.42 | $174.22 | 1,866,900 | — | — |
| 2026-04-08 | $38.77 | $171.35 | 2,944,500 | — | — |
| 2026-04-07 | $38.57 | $170.46 | 2,796,100 | — | — |
| 2026-04-06 | $37.41 | $165.34 | 2,630,900 | — | — |
| 2026-04-02 | $38.32 | $169.36 | 2,484,800 | — | — |
| 2026-04-01 | $37.13 | $164.10 | 1,991,900 | — | — |
| 2026-03-31 | $36.65 | $161.98 | 2,580,300 | — | — |
| 2026-03-30 | $36.65 | $160.25 | 2,192,700 | — | — |
| 2026-03-27 | $37.13 | $162.35 | 1,730,300 | — | — |
| 2026-03-26 | $37.27 | $162.97 | 1,887,500 | — | — |
| 2026-03-25 | $37.59 | $164.36 | 2,937,400 | — | — |
| 2026-03-24 | $37.14 | $162.40 | 2,622,000 | — | — |
| 2026-03-23 | $37.45 | $163.75 | 5,873,800 | — | — |
| 2026-03-20 | $36.10 | $157.85 | 43,157,400 | — | — |
| 2026-03-19 | $39.25 | $171.62 | 1,854,200 | — | — |
| 2026-03-18 | $39.91 | $174.51 | 1,690,000 | — | — |
| 2026-03-17 | $39.71 | $173.63 | 1,895,200 | — | — |
| 2026-03-16 | $40.12 | $175.43 | 1,803,300 | — | — |
| 2026-03-13 | $40.03 | $175.03 | 1,692,000 | — | — |
| 2026-03-12 | $40.09 | $175.30 | 2,014,100 | — | — |
| 2026-03-11 | $39.78 | $173.94 | 1,944,900 | — | — |
| 2026-03-10 | $39.97 | $174.77 | 1,448,400 | — | — |
| 2026-03-09 | $39.89 | $174.42 | 2,498,700 | — | — |
| 2026-03-06 | $39.94 | $174.64 | 1,682,900 | — | — |
| 2026-03-05 | $39.37 | $172.15 | 2,515,900 | — | — |
| 2026-03-04 | $39.29 | $171.80 | 2,113,500 | — | — |
| 2026-03-03 | $40.01 | $174.95 | 1,688,500 | — | — |
| 2026-03-02 | $40.89 | $178.79 | 1,666,600 | — | — |
| 2026-02-27 | $40.62 | $177.61 | 2,243,500 | — | — |
| 2026-02-26 | $41.14 | $179.89 | 1,187,000 | — | — |
| 2026-02-25 | $40.93 | $178.97 | 1,526,700 | — | — |
| 2026-02-24 | $40.61 | $177.57 | 1,645,500 | — | — |
| 2026-02-23 | $40.50 | $177.09 | 2,992,500 | — | — |
| 2026-02-20 | $40.05 | $175.12 | 1,431,700 | — | — |
| 2026-02-19 | $39.94 | $174.64 | 1,537,700 | — | — |
| 2026-02-18 | $40.15 | $175.56 | 2,222,200 | — | — |
| 2026-02-17 | $41.12 | $179.80 | 2,050,000 | — | — |
| 2026-02-13 | $40.01 | $174.95 | 2,573,600 | — | — |
| 2026-02-12 | $40.14 | $175.51 | 2,487,400 | — | — |
| 2026-02-11 | $39.39 | $172.24 | 2,209,700 | — | — |
| 2026-02-10 | $38.74 | $169.39 | 2,065,000 | — | — |
| 2026-02-09 | $38.41 | $167.95 | 1,988,400 | — | — |
| 2026-02-06 | $38.84 | $169.83 | 1,963,300 | — | — |
| 2026-02-05 | $38.61 | $168.82 | 2,082,000 | — | — |
| 2026-02-04 | $36.56 | $159.86 | 1,463,100 | — | — |
| 2026-02-03 | $36.68 | $160.39 | 2,635,800 | — | — |
| 2026-02-02 | $36.41 | $159.20 | 2,151,700 | — | — |
| 2026-01-30 | $37.34 | $163.27 | 1,685,400 | — | — |
| 2026-01-29 | $37.08 | $162.13 | 1,460,000 | — | — |
| 2026-01-28 | $36.52 | $159.69 | 1,503,800 | — | — |
| 2026-01-27 | $36.14 | $158.02 | 1,685,400 | — | — |
| 2026-01-26 | $37.03 | $161.92 | 1,475,400 | — | — |
| 2026-01-23 | $36.85 | $161.13 | 1,539,500 | — | — |
| 2026-01-22 | $36.54 | $159.77 | 1,692,200 | — | — |
| 2026-01-21 | $37.39 | $163.49 | 2,040,100 | — | — |
| 2026-01-20 | $37.35 | $163.32 | 2,220,600 | — | — |
| 2026-01-16 | $37.76 | $165.11 | 1,992,900 | — | — |
| 2026-01-15 | $37.47 | $163.84 | 2,367,500 | — | — |
| 2026-01-14 | $37.25 | $162.88 | 1,477,500 | — | — |
| 2026-01-13 | $37.36 | $163.36 | 1,842,700 | — | — |
| 2026-01-12 | $37.41 | $163.58 | 1,287,400 | — | — |
| 2026-01-09 | $37.33 | $163.23 | 2,326,100 | — | — |
| 2026-01-08 | $36.93 | $161.48 | 1,570,100 | — | — |
| 2026-01-07 | $37.25 | $162.88 | 1,644,900 | — | — |
| 2026-01-06 | $36.66 | $160.30 | 1,668,300 | — | — |
| 2026-01-05 | $36.07 | $157.72 | 2,174,200 | — | — |
| 2026-01-02 | $36.31 | $158.77 | 1,722,500 | — | — |