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
- 2013-10-22 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 | — | — | — | $34.84 | 228,407 |
| 2026-09-03 | — | — | — | $33.80 | 347,086 |
| 2026-09-02 | — | — | — | $35.17 | 408,749 |
| 2026-09-01 | — | — | — | $34.68 | 356,297 |
| 2026-08-31 | — | — | — | $35.24 | 472,280 |
| 2026-08-28 | — | — | — | $37.11 | 1,323,241 |
| 2026-08-27 | $36.52 | $39.42 | 3,348,100 | $36.16 | 189,241 |
| 2026-08-26 | $36.02 | $38.88 | 2,125,800 | $35.65 | 131,621 |
| 2026-08-25 | $35.50 | $38.32 | 2,115,400 | $35.00 | 115,198 |
| 2026-08-24 | $34.98 | $37.76 | 3,698,600 | $34.96 | 197,769 |
| 2026-08-21 | $35.31 | $38.11 | 3,036,500 | $35.98 | 135,574 |
| 2026-08-20 | $35.54 | $38.36 | 3,791,400 | $36.20 | 194,854 |
| 2026-08-19 | $36.18 | $39.05 | 5,405,300 | $37.85 | 278,924 |
| 2026-08-18 | $37.29 | $40.25 | 2,537,200 | $38.17 | 118,462 |
| 2026-08-17 | $39.22 | $42.33 | 2,660,100 | $39.13 | 233,462 |
| 2026-08-14 | $38.81 | $41.89 | 2,157,600 | $39.00 | 196,113 |
| 2026-08-13 | $39.01 | $42.11 | 2,298,900 | $38.79 | 115,011 |
| 2026-08-12 | $38.46 | $41.51 | 2,810,700 | $38.51 | 169,726 |
| 2026-08-11 | $37.65 | $40.64 | 1,862,500 | $38.00 | 194,286 |
| 2026-08-10 | $37.27 | $40.23 | 2,495,500 | $37.92 | 100,259 |
| 2026-08-07 | $37.88 | $40.89 | 2,118,600 | $38.58 | 179,546 |
| 2026-08-06 | $38.43 | $41.48 | 1,647,800 | $38.03 | 84,727 |
| 2026-08-05 | $38.34 | $41.38 | 3,992,500 | $38.95 | 183,721 |
| 2026-08-04 | $38.89 | $41.98 | 3,318,200 | $38.46 | 267,305 |
| 2026-08-03 | $37.69 | $40.68 | 5,204,800 | $36.56 | 310,543 |
| 2026-07-31 | $36.73 | $39.64 | 3,968,200 | $36.46 | 217,578 |
| 2026-07-30 | $35.62 | $38.45 | 4,579,200 | $36.15 | 264,017 |
| 2026-07-29 | $34.79 | $37.55 | 7,118,100 | $36.09 | 333,435 |
| 2026-07-28 | $36.50 | $39.40 | 10,172,600 | $38.34 | 571,567 |
| 2026-07-27 | $37.84 | $40.84 | 7,247,800 | $37.47 | 420,093 |
| 2026-07-24 | $37.44 | $40.41 | 6,003,200 | $38.74 | 413,960 |
| 2026-07-23 | $38.30 | $41.34 | 5,241,100 | $38.15 | 197,432 |
| 2026-07-22 | $38.37 | $41.41 | 4,996,300 | $37.92 | 289,738 |
| 2026-07-21 | $38.23 | $41.26 | 4,735,800 | $37.48 | 248,954 |
| 2026-07-20 | $36.46 | $39.35 | 5,512,400 | $38.04 | 387,975 |
| 2026-07-17 | $37.40 | $40.37 | 6,025,600 | — | — |
| 2026-07-16 | $37.63 | $40.62 | 5,085,300 | — | — |
| 2026-07-15 | $39.07 | $42.17 | 6,400,600 | — | — |
| 2026-07-14 | $40.65 | $43.88 | 4,005,900 | — | — |
| 2026-07-13 | $39.60 | $42.74 | 5,307,900 | — | — |
| 2026-07-10 | $39.82 | $42.98 | 5,994,200 | — | — |
| 2026-07-09 | $40.57 | $43.79 | 9,698,800 | — | — |
| 2026-07-08 | $39.34 | $42.46 | 11,441,100 | — | — |
| 2026-07-07 | $38.57 | $41.63 | 17,937,400 | — | — |
| 2026-07-06 | $42.32 | $45.68 | 18,529,300 | — | — |
| 2026-07-02 | $43.64 | $47.10 | 3,878,000 | — | — |
| 2026-07-01 | $45.74 | $49.37 | 2,892,900 | — | — |
| 2026-06-30 | $47.75 | $51.54 | 3,202,800 | — | — |
| 2026-06-29 | $46.30 | $49.97 | 3,660,700 | — | — |
| 2026-06-26 | $45.66 | $49.28 | 7,667,400 | — | — |
| 2026-06-25 | $47.72 | $51.51 | 4,687,100 | — | — |
| 2026-06-24 | $46.12 | $49.78 | 4,074,600 | — | — |
| 2026-06-23 | $45.86 | $49.50 | 6,025,800 | — | — |
| 2026-06-22 | $49.09 | $52.99 | 4,738,800 | — | — |
| 2026-06-18 | $45.97 | $49.62 | 6,260,200 | — | — |
| 2026-06-17 | $45.25 | $48.84 | 3,120,800 | — | — |
| 2026-06-16 | $44.56 | $48.10 | 2,429,100 | — | — |
| 2026-06-15 | $45.08 | $48.66 | 2,935,900 | — | — |
| 2026-06-12 | $43.70 | $47.17 | 2,126,700 | — | — |
| 2026-06-11 | $42.92 | $46.33 | 2,279,600 | — | — |
| 2026-06-10 | $39.48 | $42.61 | 2,603,800 | — | — |
| 2026-06-09 | $41.28 | $44.56 | 2,550,900 | — | — |
| 2026-06-08 | $40.15 | $43.34 | 2,269,600 | — | — |
| 2026-06-05 | $39.84 | $43.00 | 3,088,300 | — | — |
| 2026-06-04 | $42.01 | $45.34 | 3,036,600 | — | — |
| 2026-06-03 | $42.41 | $45.78 | 1,839,600 | — | — |
| 2026-06-02 | $42.65 | $46.03 | 2,399,800 | — | — |
| 2026-06-01 | $41.69 | $45.00 | 2,341,300 | — | — |
| 2026-05-29 | $42.43 | $45.71 | 3,262,300 | — | — |
| 2026-05-28 | $41.92 | $45.16 | 2,873,700 | — | — |
| 2026-05-27 | $42.91 | $46.23 | 1,749,400 | — | — |
| 2026-05-26 | $43.18 | $46.52 | 3,852,500 | — | — |
| 2026-05-22 | $40.75 | $43.90 | 1,732,500 | — | — |
| 2026-05-21 | $40.36 | $43.48 | 2,689,800 | — | — |
| 2026-05-20 | $40.55 | $43.69 | 2,428,400 | — | — |
| 2026-05-19 | $39.48 | $42.53 | 3,218,100 | — | — |
| 2026-05-18 | $39.88 | $42.96 | 3,928,700 | — | — |
| 2026-05-15 | $42.34 | $45.61 | 4,631,700 | — | — |
| 2026-05-14 | $43.56 | $46.93 | 2,320,600 | — | — |
| 2026-05-13 | $44.23 | $47.65 | 3,141,400 | — | — |
| 2026-05-12 | $43.95 | $47.35 | 3,493,400 | — | — |
| 2026-05-11 | $45.06 | $48.54 | 3,362,900 | — | — |
| 2026-05-08 | $43.90 | $47.29 | 3,005,200 | — | — |
| 2026-05-07 | $42.27 | $45.54 | 4,063,900 | — | — |
| 2026-05-06 | $44.24 | $47.66 | 3,025,500 | — | — |
| 2026-05-05 | $43.99 | $47.39 | 2,834,200 | — | — |
| 2026-05-04 | $42.80 | $46.11 | 2,650,900 | — | — |
| 2026-05-01 | $43.01 | $46.34 | 2,670,300 | — | — |
| 2026-04-30 | $42.59 | $45.88 | 4,414,400 | — | — |
| 2026-04-29 | $42.56 | $45.85 | 8,027,700 | — | — |
| 2026-04-28 | $38.78 | $41.78 | 4,489,600 | — | — |
| 2026-04-27 | $40.37 | $43.49 | 3,220,300 | — | — |
| 2026-04-24 | $40.34 | $43.46 | 5,414,300 | — | — |
| 2026-04-23 | $37.98 | $40.92 | 2,220,600 | — | — |
| 2026-04-22 | $38.15 | $41.10 | 1,803,600 | — | — |
| 2026-04-21 | $38.12 | $41.07 | 2,334,200 | — | — |
| 2026-04-20 | $38.86 | $41.86 | 2,052,800 | — | — |
| 2026-04-17 | $39.02 | $42.04 | 3,052,500 | — | — |
| 2026-04-16 | $37.30 | $40.18 | 2,842,200 | — | — |
| 2026-04-15 | $37.53 | $40.43 | 2,472,900 | — | — |
| 2026-04-14 | $38.19 | $41.14 | 2,482,000 | — | — |
| 2026-04-13 | $38.00 | $40.94 | 2,331,300 | — | — |
| 2026-04-10 | $37.59 | $40.50 | 1,898,700 | — | — |
| 2026-04-09 | $37.16 | $40.03 | 2,412,900 | — | — |
| 2026-04-08 | $36.90 | $39.75 | 4,247,800 | — | — |
| 2026-04-07 | $34.60 | $37.28 | 2,422,700 | — | — |
| 2026-04-06 | $33.94 | $36.56 | 2,677,300 | — | — |
| 2026-04-02 | $34.08 | $36.71 | 1,546,400 | — | — |
| 2026-04-01 | $34.62 | $37.30 | 3,446,200 | — | — |
| 2026-03-31 | $34.14 | $36.78 | 3,426,100 | — | — |
| 2026-03-30 | $32.36 | $34.86 | 3,016,400 | — | — |
| 2026-03-27 | $33.36 | $35.94 | 2,298,500 | — | — |
| 2026-03-26 | $33.98 | $36.61 | 2,545,900 | — | — |
| 2026-03-25 | $35.25 | $37.98 | 2,728,800 | — | — |
| 2026-03-24 | $33.76 | $36.37 | 2,518,200 | — | — |
| 2026-03-23 | $33.11 | $35.67 | 3,626,100 | — | — |
| 2026-03-20 | $31.04 | $33.44 | 3,623,300 | — | — |
| 2026-03-19 | $31.80 | $34.26 | 2,363,600 | — | — |
| 2026-03-18 | $31.62 | $34.06 | 1,929,600 | — | — |
| 2026-03-17 | $32.33 | $34.83 | 2,013,400 | — | — |
| 2026-03-16 | $31.32 | $33.74 | 2,738,800 | — | — |
| 2026-03-13 | $30.99 | $33.39 | 3,703,800 | — | — |
| 2026-03-12 | $30.09 | $32.42 | 4,177,800 | — | — |
| 2026-03-11 | $32.59 | $35.11 | 2,299,400 | — | — |
| 2026-03-10 | $32.59 | $35.11 | 3,235,000 | — | — |
| 2026-03-09 | $32.27 | $34.76 | 5,083,500 | — | — |
| 2026-03-06 | $30.73 | $33.11 | 2,576,200 | — | — |
| 2026-03-05 | $33.11 | $35.67 | 3,118,200 | — | — |
| 2026-03-04 | $33.93 | $36.55 | 2,574,100 | — | — |
| 2026-03-03 | $33.64 | $36.24 | 3,755,400 | — | — |
| 2026-03-02 | $34.68 | $37.36 | 3,181,500 | — | — |
| 2026-02-27 | $35.09 | $37.72 | 4,166,700 | — | — |
| 2026-02-26 | $35.71 | $38.38 | 2,875,700 | — | — |
| 2026-02-25 | $35.89 | $38.58 | 3,691,200 | — | — |
| 2026-02-24 | $36.71 | $39.46 | 3,889,500 | — | — |
| 2026-02-23 | $36.17 | $38.88 | 3,449,800 | — | — |
| 2026-02-20 | $35.44 | $38.09 | 4,855,100 | — | — |
| 2026-02-19 | $35.50 | $38.16 | 4,952,300 | — | — |
| 2026-02-18 | $33.69 | $36.21 | 5,797,400 | — | — |
| 2026-02-17 | $32.31 | $34.73 | 4,037,600 | — | — |
| 2026-02-13 | $32.36 | $34.78 | 2,298,800 | — | — |
| 2026-02-12 | $32.12 | $34.52 | 2,590,600 | — | — |
| 2026-02-11 | $32.42 | $34.85 | 3,523,400 | — | — |
| 2026-02-10 | $32.24 | $34.65 | 3,900,000 | — | — |
| 2026-02-09 | $30.91 | $33.22 | 2,872,100 | — | — |
| 2026-02-06 | $29.94 | $32.18 | 2,192,000 | — | — |
| 2026-02-05 | $27.99 | $30.09 | 2,929,000 | — | — |
| 2026-02-04 | $29.90 | $32.14 | 3,181,600 | — | — |
| 2026-02-03 | $28.93 | $31.10 | 2,895,100 | — | — |
| 2026-02-02 | $29.59 | $31.80 | 1,940,100 | — | — |
| 2026-01-30 | $29.10 | $31.28 | 1,582,400 | — | — |
| 2026-01-29 | $29.81 | $32.04 | 1,580,800 | — | — |
| 2026-01-28 | $29.89 | $32.13 | 2,624,200 | — | — |
| 2026-01-27 | $29.29 | $31.48 | 1,508,600 | — | — |
| 2026-01-26 | $29.50 | $31.71 | 2,126,000 | — | — |
| 2026-01-23 | $28.69 | $30.84 | 1,032,900 | — | — |
| 2026-01-22 | $29.03 | $31.20 | 1,797,200 | — | — |
| 2026-01-21 | $29.26 | $31.45 | 1,584,800 | — | — |
| 2026-01-20 | $28.42 | $30.55 | 2,068,800 | — | — |
| 2026-01-16 | $29.48 | $31.69 | 1,768,000 | — | — |
| 2026-01-15 | $29.38 | $31.58 | 2,952,200 | — | — |
| 2026-01-14 | $28.09 | $30.19 | 1,625,300 | — | — |
| 2026-01-13 | $28.25 | $30.36 | 1,220,400 | — | — |
| 2026-01-12 | $28.30 | $30.42 | 1,552,100 | — | — |
| 2026-01-09 | $28.05 | $30.15 | 2,290,900 | — | — |
| 2026-01-08 | $27.56 | $29.62 | 2,869,000 | — | — |
| 2026-01-07 | $27.93 | $30.02 | 2,769,700 | — | — |
| 2026-01-06 | $27.55 | $29.61 | 2,619,100 | — | — |
| 2026-01-05 | $26.50 | $28.48 | 1,652,600 | — | — |
| 2026-01-02 | $25.94 | $27.88 | 1,863,000 | — | — |