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
- 2016-11-15 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 | — | — | — | $38.04 | 52,008 |
| 2026-09-03 | — | — | — | $39.10 | 90,171 |
| 2026-09-02 | — | — | — | $38.24 | 100,452 |
| 2026-09-01 | — | — | — | $39.28 | 80,748 |
| 2026-08-31 | — | — | — | $40.77 | 98,691 |
| 2026-08-28 | — | — | — | $43.48 | 95,904 |
| 2026-08-27 | $43.82 | $43.82 | 1,416,900 | $44.31 | 77,864 |
| 2026-08-26 | $43.77 | $43.77 | 1,599,200 | $44.58 | 92,954 |
| 2026-08-25 | $44.81 | $44.81 | 1,269,800 | $43.39 | 56,983 |
| 2026-08-24 | $43.27 | $43.27 | 1,726,800 | $44.44 | 93,637 |
| 2026-08-21 | $44.91 | $44.91 | 1,354,500 | $45.87 | 67,836 |
| 2026-08-20 | $45.40 | $45.40 | 1,661,500 | $45.31 | 86,286 |
| 2026-08-19 | $45.82 | $45.82 | 1,748,000 | $47.10 | 74,229 |
| 2026-08-18 | $46.18 | $46.18 | 2,009,200 | $45.34 | 103,557 |
| 2026-08-17 | $45.26 | $45.26 | 2,278,200 | $42.35 | 88,726 |
| 2026-08-14 | $42.63 | $42.63 | 1,709,500 | $43.19 | 90,731 |
| 2026-08-13 | $43.90 | $43.90 | 2,664,400 | $44.40 | 127,669 |
| 2026-08-12 | $42.79 | $42.79 | 7,635,600 | $47.27 | 281,174 |
| 2026-08-11 | $40.91 | $40.91 | 3,362,200 | $45.52 | 181,931 |
| 2026-08-10 | $45.15 | $45.15 | 2,311,100 | $45.68 | 98,075 |
| 2026-08-07 | $46.14 | $46.14 | 2,547,300 | $46.69 | 173,655 |
| 2026-08-06 | $46.14 | $46.14 | 1,782,200 | $44.45 | 100,842 |
| 2026-08-05 | $44.39 | $44.39 | 1,562,100 | $42.60 | 93,543 |
| 2026-08-04 | $42.32 | $42.32 | 1,862,100 | $42.88 | 106,338 |
| 2026-08-03 | $41.79 | $41.79 | 1,902,500 | $42.56 | 70,545 |
| 2026-07-31 | $43.52 | $43.52 | 1,965,900 | $44.76 | 107,087 |
| 2026-07-30 | $44.49 | $44.49 | 1,805,700 | $42.28 | 79,106 |
| 2026-07-29 | $42.16 | $42.16 | 1,763,300 | $41.83 | 94,430 |
| 2026-07-28 | $41.96 | $41.96 | 1,948,800 | $41.99 | 91,882 |
| 2026-07-27 | $42.65 | $42.65 | 1,556,400 | $43.56 | 72,629 |
| 2026-07-24 | $43.17 | $43.17 | 1,118,200 | $44.05 | 52,014 |
| 2026-07-23 | $42.93 | $42.93 | 774,900 | $42.96 | 24,661 |
| 2026-07-22 | $43.67 | $43.67 | 1,239,600 | $44.54 | 46,653 |
| 2026-07-21 | $45.08 | $45.08 | 1,498,500 | $42.74 | 65,664 |
| 2026-07-20 | $42.80 | $42.80 | 1,222,000 | $44.67 | 60,486 |
| 2026-07-17 | $44.29 | $44.29 | 1,486,800 | — | — |
| 2026-07-16 | $44.10 | $44.10 | 3,460,100 | — | — |
| 2026-07-15 | $45.66 | $45.66 | 1,437,000 | — | — |
| 2026-07-14 | $45.98 | $45.98 | 1,416,300 | — | — |
| 2026-07-13 | $43.65 | $43.65 | 1,807,200 | — | — |
| 2026-07-10 | $47.07 | $47.07 | 2,555,800 | — | — |
| 2026-07-09 | $48.45 | $48.45 | 3,017,600 | — | — |
| 2026-07-08 | $45.32 | $45.32 | 2,616,800 | — | — |
| 2026-07-07 | $44.48 | $44.48 | 2,588,200 | — | — |
| 2026-07-06 | $44.33 | $44.33 | 2,075,400 | — | — |
| 2026-07-02 | $44.19 | $44.19 | 2,362,000 | — | — |
| 2026-07-01 | $43.40 | $43.40 | 3,112,900 | — | — |
| 2026-06-30 | $47.04 | $47.04 | 4,323,300 | — | — |
| 2026-06-29 | $46.55 | $46.55 | 4,674,800 | — | — |
| 2026-06-26 | $44.95 | $44.95 | 12,213,500 | — | — |
| 2026-06-25 | $44.79 | $44.79 | 8,278,700 | — | — |
| 2026-06-24 | $42.13 | $42.13 | 12,466,100 | — | — |
| 2026-06-23 | $36.18 | $36.18 | 5,640,900 | — | — |
| 2026-06-22 | $36.67 | $36.67 | 20,142,900 | — | — |
| 2026-06-18 | $24.48 | $24.48 | 2,629,900 | — | — |
| 2026-06-17 | $24.43 | $24.43 | 1,583,100 | — | — |
| 2026-06-16 | $24.16 | $24.16 | 1,200,500 | — | — |
| 2026-06-15 | $23.77 | $23.77 | 1,386,800 | — | — |
| 2026-06-12 | $24.75 | $24.75 | 1,727,300 | — | — |
| 2026-06-11 | $24.11 | $24.11 | 2,369,500 | — | — |
| 2026-06-10 | $23.24 | $23.24 | 2,538,900 | — | — |
| 2026-06-09 | $22.95 | $22.95 | 1,969,800 | — | — |
| 2026-06-08 | $23.02 | $23.02 | 3,644,700 | — | — |
| 2026-06-05 | $23.55 | $23.55 | 4,182,100 | — | — |
| 2026-06-04 | $24.59 | $24.59 | 2,564,300 | — | — |
| 2026-06-03 | $23.59 | $23.59 | 2,293,700 | — | — |
| 2026-06-02 | $22.86 | $22.86 | 2,286,300 | — | — |
| 2026-06-01 | $24.06 | $24.06 | 1,735,700 | — | — |
| 2026-05-29 | $24.19 | $24.19 | 2,307,800 | — | — |
| 2026-05-28 | $23.48 | $23.48 | 3,158,100 | — | — |
| 2026-05-27 | $23.52 | $23.52 | 1,780,600 | — | — |
| 2026-05-26 | $22.88 | $22.88 | 1,349,600 | — | — |
| 2026-05-22 | $22.50 | $22.50 | 1,277,600 | — | — |
| 2026-05-21 | $22.65 | $22.65 | 2,118,300 | — | — |
| 2026-05-20 | $20.87 | $20.87 | 1,492,700 | — | — |
| 2026-05-19 | $20.02 | $20.02 | 1,680,900 | — | — |
| 2026-05-18 | $20.48 | $20.48 | 1,343,300 | — | — |
| 2026-05-15 | $20.99 | $20.99 | 1,435,300 | — | — |
| 2026-05-14 | $21.35 | $21.35 | 1,086,700 | — | — |
| 2026-05-13 | $22.01 | $22.01 | 1,483,700 | — | — |
| 2026-05-12 | $21.16 | $21.16 | 1,013,700 | — | — |
| 2026-05-11 | $21.40 | $21.40 | 1,482,900 | — | — |
| 2026-05-08 | $22.05 | $22.05 | 2,208,800 | — | — |
| 2026-05-07 | $23.20 | $23.20 | 1,809,400 | — | — |
| 2026-05-06 | $23.42 | $23.42 | 1,512,900 | — | — |
| 2026-05-05 | $22.40 | $22.40 | 1,042,600 | — | — |
| 2026-05-04 | $21.75 | $21.75 | 1,064,400 | — | — |
| 2026-05-01 | $21.70 | $21.70 | 1,408,100 | — | — |
| 2026-04-30 | $21.88 | $21.88 | 1,579,600 | — | — |
| 2026-04-29 | $20.49 | $20.49 | 1,342,000 | — | — |
| 2026-04-28 | $21.27 | $21.27 | 1,320,100 | — | — |
| 2026-04-27 | $20.98 | $20.98 | 2,006,900 | — | — |
| 2026-04-24 | $22.48 | $22.48 | 2,621,500 | — | — |
| 2026-04-23 | $23.26 | $23.26 | 1,965,200 | — | — |
| 2026-04-22 | $23.08 | $23.08 | 1,813,000 | — | — |
| 2026-04-21 | $23.84 | $23.84 | 2,634,900 | — | — |
| 2026-04-20 | $23.18 | $23.18 | 5,987,900 | — | — |
| 2026-04-17 | $22.68 | $22.68 | 2,122,200 | — | — |
| 2026-04-16 | $22.46 | $22.46 | 2,464,700 | — | — |
| 2026-04-15 | $22.15 | $22.15 | 1,501,300 | — | — |
| 2026-04-14 | $21.93 | $21.93 | 1,618,700 | — | — |
| 2026-04-13 | $22.25 | $22.25 | 2,022,600 | — | — |
| 2026-04-10 | $21.53 | $21.53 | 1,436,700 | — | — |
| 2026-04-09 | $21.42 | $21.42 | 1,561,500 | — | — |
| 2026-04-08 | $21.02 | $21.02 | 1,277,300 | — | — |
| 2026-04-07 | $20.58 | $20.58 | 1,353,800 | — | — |
| 2026-04-06 | $20.43 | $20.43 | 1,168,300 | — | — |
| 2026-04-02 | $20.68 | $20.68 | 1,957,700 | — | — |
| 2026-04-01 | $20.60 | $20.60 | 3,219,300 | — | — |
| 2026-03-31 | $18.90 | $18.90 | 2,316,300 | — | — |
| 2026-03-30 | $17.50 | $17.50 | 1,615,400 | — | — |
| 2026-03-27 | $17.88 | $17.88 | 1,743,200 | — | — |
| 2026-03-26 | $18.94 | $18.94 | 1,519,500 | — | — |
| 2026-03-25 | $18.47 | $18.47 | 2,508,300 | — | — |
| 2026-03-24 | $17.79 | $17.79 | 1,330,100 | — | — |
| 2026-03-23 | $18.10 | $18.10 | 1,026,700 | — | — |
| 2026-03-20 | $18.40 | $18.40 | 2,581,400 | — | — |
| 2026-03-19 | $18.66 | $18.66 | 1,444,900 | — | — |
| 2026-03-18 | $17.64 | $17.64 | 1,908,000 | — | — |
| 2026-03-17 | $18.09 | $18.09 | 1,472,900 | — | — |
| 2026-03-16 | $18.32 | $18.32 | 1,350,600 | — | — |
| 2026-03-13 | $18.06 | $18.06 | 1,628,800 | — | — |
| 2026-03-12 | $17.98 | $17.98 | 1,278,700 | — | — |
| 2026-03-11 | $18.63 | $18.63 | 1,271,400 | — | — |
| 2026-03-10 | $19.05 | $19.05 | 2,141,300 | — | — |
| 2026-03-09 | $18.35 | $18.35 | 1,626,600 | — | — |
| 2026-03-06 | $17.66 | $17.66 | 957,200 | — | — |
| 2026-03-05 | $17.55 | $17.55 | 1,985,100 | — | — |
| 2026-03-04 | $17.76 | $17.76 | 2,433,200 | — | — |
| 2026-03-03 | $17.69 | $17.69 | 2,655,200 | — | — |
| 2026-03-02 | $17.18 | $17.18 | 2,617,600 | — | — |
| 2026-02-27 | $17.45 | $17.45 | 2,064,800 | — | — |
| 2026-02-26 | $17.29 | $17.29 | 1,124,100 | — | — |
| 2026-02-25 | $17.62 | $17.62 | 1,162,700 | — | — |
| 2026-02-24 | $17.45 | $17.45 | 705,500 | — | — |
| 2026-02-23 | $16.95 | $16.95 | 854,400 | — | — |
| 2026-02-20 | $17.13 | $17.13 | 1,011,100 | — | — |
| 2026-02-19 | $17.27 | $17.27 | 1,255,300 | — | — |
| 2026-02-18 | $17.38 | $17.38 | 1,082,400 | — | — |
| 2026-02-17 | $16.90 | $16.90 | 2,456,900 | — | — |
| 2026-02-13 | $15.75 | $15.75 | 1,595,600 | — | — |
| 2026-02-12 | $16.23 | $16.23 | 1,284,300 | — | — |
| 2026-02-11 | $17.35 | $17.35 | 1,180,600 | — | — |
| 2026-02-10 | $17.37 | $17.37 | 736,500 | — | — |
| 2026-02-09 | $17.35 | $17.35 | 829,600 | — | — |
| 2026-02-06 | $16.90 | $16.90 | 1,172,500 | — | — |
| 2026-02-05 | $16.25 | $16.25 | 1,715,400 | — | — |
| 2026-02-04 | $17.03 | $17.03 | 2,009,700 | — | — |
| 2026-02-03 | $17.90 | $17.90 | 1,980,900 | — | — |
| 2026-02-02 | $18.23 | $18.23 | 2,056,600 | — | — |
| 2026-01-30 | $16.88 | $16.88 | 1,657,300 | — | — |
| 2026-01-29 | $17.24 | $17.24 | 1,076,400 | — | — |
| 2026-01-28 | $16.84 | $16.84 | 1,920,000 | — | — |
| 2026-01-27 | $17.48 | $17.48 | 1,835,200 | — | — |
| 2026-01-26 | $16.51 | $16.51 | 1,991,900 | — | — |
| 2026-01-23 | $17.40 | $17.40 | 2,765,200 | — | — |
| 2026-01-22 | $16.97 | $16.97 | 3,150,800 | — | — |
| 2026-01-21 | $17.15 | $17.15 | 2,774,900 | — | — |
| 2026-01-20 | $16.78 | $16.78 | 3,680,700 | — | — |
| 2026-01-16 | $15.05 | $15.05 | 1,660,200 | — | — |
| 2026-01-15 | $15.38 | $15.38 | 1,019,200 | — | — |
| 2026-01-14 | $15.02 | $15.02 | 2,061,900 | — | — |
| 2026-01-13 | $14.87 | $14.87 | 3,222,700 | — | — |
| 2026-01-12 | $13.88 | $13.88 | 2,104,400 | — | — |
| 2026-01-09 | $13.84 | $13.84 | 2,058,200 | — | — |
| 2026-01-08 | $14.70 | $14.70 | 3,522,100 | — | — |
| 2026-01-07 | $14.03 | $14.03 | 1,916,200 | — | — |
| 2026-01-06 | $13.51 | $13.51 | 2,409,400 | — | — |
| 2026-01-05 | $13.58 | $13.58 | 3,077,700 | — | — |
| 2026-01-02 | $13.64 | $13.64 | 1,663,800 | — | — |