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
- 2006-10-20 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 | — | — | — | $36.79 | 106,667 |
| 2026-09-03 | — | — | — | $37.48 | 176,291 |
| 2026-09-02 | — | — | — | $37.13 | 100,089 |
| 2026-09-01 | — | — | — | $38.50 | 126,574 |
| 2026-08-31 | — | — | — | $38.20 | 101,935 |
| 2026-08-28 | — | — | — | $38.32 | 167,687 |
| 2026-08-27 | $38.18 | $38.18 | 1,906,300 | $37.56 | 126,602 |
| 2026-08-26 | $37.50 | $37.50 | 1,724,600 | $37.38 | 103,595 |
| 2026-08-25 | $37.45 | $37.45 | 1,557,700 | $37.56 | 86,743 |
| 2026-08-24 | $37.66 | $37.66 | 1,901,300 | $37.64 | 129,065 |
| 2026-08-21 | $37.53 | $37.53 | 1,963,300 | $37.09 | 133,343 |
| 2026-08-20 | $37.05 | $37.05 | 1,912,600 | $36.84 | 144,341 |
| 2026-08-19 | $37.02 | $37.02 | 3,275,000 | $35.69 | 282,605 |
| 2026-08-18 | $35.47 | $35.47 | 2,071,100 | $35.21 | 237,129 |
| 2026-08-17 | $34.56 | $34.56 | 2,428,000 | $34.48 | 130,830 |
| 2026-08-14 | $34.82 | $34.82 | 1,287,700 | $35.34 | 104,668 |
| 2026-08-13 | $35.37 | $35.37 | 1,680,100 | $34.57 | 137,675 |
| 2026-08-12 | $34.33 | $34.33 | 1,340,600 | $34.26 | 86,329 |
| 2026-08-11 | $34.90 | $34.90 | 1,378,200 | $34.89 | 85,835 |
| 2026-08-10 | $35.07 | $35.07 | 1,902,600 | $34.49 | 156,991 |
| 2026-08-07 | $34.89 | $34.89 | 2,547,000 | $34.84 | 255,927 |
| 2026-08-06 | $34.66 | $34.66 | 2,702,100 | $33.57 | 185,775 |
| 2026-08-05 | $33.68 | $33.68 | 2,219,000 | $34.89 | 200,346 |
| 2026-08-04 | $34.39 | $34.39 | 2,700,800 | $33.54 | 193,860 |
| 2026-08-03 | $34.24 | $34.24 | 3,203,300 | $35.06 | 200,391 |
| 2026-07-31 | $33.93 | $33.93 | 3,688,100 | $33.87 | 237,503 |
| 2026-07-30 | $34.36 | $34.36 | 4,801,800 | $36.00 | 289,488 |
| 2026-07-29 | $35.99 | $35.99 | 7,659,900 | $31.25 | 595,472 |
| 2026-07-28 | $30.53 | $30.53 | 3,168,400 | $29.21 | 188,372 |
| 2026-07-27 | $28.56 | $28.56 | 1,707,200 | $28.06 | 95,480 |
| 2026-07-24 | $27.67 | $27.67 | 1,419,800 | $27.07 | 51,306 |
| 2026-07-23 | $26.88 | $26.88 | 2,400,500 | $26.76 | 92,445 |
| 2026-07-22 | $26.83 | $26.83 | 1,476,600 | $27.55 | 91,294 |
| 2026-07-21 | $27.35 | $27.35 | 1,730,900 | $27.79 | 79,455 |
| 2026-07-20 | $28.19 | $28.19 | 1,747,300 | $27.94 | 131,741 |
| 2026-07-17 | $28.16 | $28.16 | 2,592,600 | — | — |
| 2026-07-16 | $28.69 | $28.69 | 2,358,700 | — | — |
| 2026-07-15 | $27.58 | $27.58 | 2,270,500 | — | — |
| 2026-07-14 | $27.32 | $27.32 | 2,120,400 | — | — |
| 2026-07-13 | $28.49 | $28.49 | 2,115,300 | — | — |
| 2026-07-10 | $27.30 | $27.30 | 1,438,300 | — | — |
| 2026-07-09 | $27.60 | $27.60 | 1,742,600 | — | — |
| 2026-07-08 | $27.38 | $27.38 | 2,436,300 | — | — |
| 2026-07-07 | $27.84 | $27.84 | 2,434,100 | — | — |
| 2026-07-06 | $27.13 | $27.13 | 2,792,100 | — | — |
| 2026-07-02 | $27.02 | $27.02 | 2,632,900 | — | — |
| 2026-07-01 | $26.79 | $26.79 | 3,025,200 | — | — |
| 2026-06-30 | $25.86 | $25.86 | 3,796,900 | — | — |
| 2026-06-29 | $25.57 | $25.57 | 3,812,500 | — | — |
| 2026-06-26 | $26.00 | $26.00 | 11,180,800 | — | — |
| 2026-06-25 | $25.22 | $25.22 | 2,323,700 | — | — |
| 2026-06-24 | $26.34 | $26.34 | 2,985,800 | — | — |
| 2026-06-23 | $26.16 | $26.16 | 2,743,000 | — | — |
| 2026-06-22 | $25.61 | $25.61 | 2,287,900 | — | — |
| 2026-06-18 | $25.93 | $25.93 | 6,193,700 | — | — |
| 2026-06-17 | $27.86 | $27.86 | 1,919,300 | — | — |
| 2026-06-16 | $28.79 | $28.79 | 1,326,800 | — | — |
| 2026-06-15 | $28.41 | $28.41 | 1,853,700 | — | — |
| 2026-06-12 | $28.84 | $28.84 | 1,243,900 | — | — |
| 2026-06-11 | $28.59 | $28.59 | 2,151,500 | — | — |
| 2026-06-10 | $29.02 | $29.02 | 1,578,100 | — | — |
| 2026-06-09 | $29.71 | $29.71 | 2,139,800 | — | — |
| 2026-06-08 | $29.47 | $29.47 | 2,448,200 | — | — |
| 2026-06-05 | $29.67 | $29.67 | 3,064,600 | — | — |
| 2026-06-04 | $29.38 | $29.38 | 2,524,700 | — | — |
| 2026-06-03 | $29.45 | $29.45 | 2,237,100 | — | — |
| 2026-06-02 | $29.68 | $29.68 | 1,888,600 | — | — |
| 2026-06-01 | $30.59 | $30.59 | 3,277,500 | — | — |
| 2026-05-29 | $29.03 | $29.03 | 3,511,100 | — | — |
| 2026-05-28 | $29.11 | $29.11 | 2,081,300 | — | — |
| 2026-05-27 | $28.74 | $28.74 | 1,666,400 | — | — |
| 2026-05-26 | $28.95 | $28.95 | 1,436,800 | — | — |
| 2026-05-22 | $29.51 | $29.51 | 1,631,200 | — | — |
| 2026-05-21 | $29.23 | $29.23 | 1,880,400 | — | — |
| 2026-05-20 | $29.43 | $29.43 | 2,427,400 | — | — |
| 2026-05-19 | $28.97 | $28.97 | 3,846,600 | — | — |
| 2026-05-18 | $29.00 | $29.00 | 2,995,600 | — | — |
| 2026-05-15 | $27.48 | $27.48 | 2,960,700 | — | — |
| 2026-05-14 | $26.95 | $26.95 | 3,614,100 | — | — |
| 2026-05-13 | $27.16 | $27.16 | 3,447,700 | — | — |
| 2026-05-12 | $29.73 | $29.73 | 2,745,500 | — | — |
| 2026-05-11 | $30.19 | $30.19 | 2,672,500 | — | — |
| 2026-05-08 | $31.08 | $31.08 | 1,760,400 | — | — |
| 2026-05-07 | $31.34 | $31.34 | 1,814,200 | — | — |
| 2026-05-06 | $30.97 | $30.97 | 2,317,000 | — | — |
| 2026-05-05 | $31.26 | $31.26 | 3,024,800 | — | — |
| 2026-05-04 | $31.72 | $31.72 | 2,467,000 | — | — |
| 2026-05-01 | $31.74 | $31.74 | 2,513,900 | — | — |
| 2026-04-30 | $31.88 | $31.88 | 4,592,200 | — | — |
| 2026-04-29 | $31.19 | $31.19 | 3,808,700 | — | — |
| 2026-04-28 | $30.64 | $30.64 | 2,684,700 | — | — |
| 2026-04-27 | $30.38 | $30.38 | 1,865,300 | — | — |
| 2026-04-24 | $30.40 | $30.40 | 1,900,900 | — | — |
| 2026-04-23 | $30.56 | $30.56 | 2,424,300 | — | — |
| 2026-04-22 | $31.60 | $31.60 | 1,304,700 | — | — |
| 2026-04-21 | $31.87 | $31.87 | 1,419,900 | — | — |
| 2026-04-20 | $31.80 | $31.80 | 1,651,900 | — | — |
| 2026-04-17 | $31.86 | $31.86 | 1,313,500 | — | — |
| 2026-04-16 | $31.48 | $31.48 | 1,735,100 | — | — |
| 2026-04-15 | $31.26 | $31.26 | 2,348,700 | — | — |
| 2026-04-14 | $30.72 | $30.72 | 2,764,400 | — | — |
| 2026-04-13 | $30.08 | $30.08 | 3,152,300 | — | — |
| 2026-04-10 | $29.27 | $29.27 | 3,431,800 | — | — |
| 2026-04-09 | $29.77 | $29.77 | 2,533,000 | — | — |
| 2026-04-08 | $30.55 | $30.55 | 2,222,000 | — | — |
| 2026-04-07 | $30.76 | $30.76 | 1,883,600 | — | — |
| 2026-04-06 | $30.87 | $30.87 | 1,640,400 | — | — |
| 2026-04-02 | $30.94 | $30.94 | 1,439,000 | — | — |
| 2026-04-01 | $30.46 | $30.46 | 1,798,300 | — | — |
| 2026-03-31 | $30.45 | $30.45 | 2,244,900 | — | — |
| 2026-03-30 | $30.56 | $30.56 | 1,644,300 | — | — |
| 2026-03-27 | $29.84 | $29.84 | 1,818,000 | — | — |
| 2026-03-26 | $30.37 | $30.37 | 2,919,800 | — | — |
| 2026-03-25 | $30.28 | $30.28 | 1,798,000 | — | — |
| 2026-03-24 | $30.30 | $30.30 | 1,560,900 | — | — |
| 2026-03-23 | $30.88 | $30.88 | 1,594,500 | — | — |
| 2026-03-20 | $30.92 | $30.92 | 3,700,800 | — | — |
| 2026-03-19 | $30.75 | $30.75 | 1,671,300 | — | — |
| 2026-03-18 | $30.59 | $30.59 | 2,027,000 | — | — |
| 2026-03-17 | $30.83 | $30.83 | 2,481,400 | — | — |
| 2026-03-16 | $29.88 | $29.88 | 1,602,700 | — | — |
| 2026-03-13 | $29.64 | $29.64 | 2,237,500 | — | — |
| 2026-03-12 | $29.71 | $29.71 | 3,238,600 | — | — |
| 2026-03-11 | $30.56 | $30.56 | 2,605,300 | — | — |
| 2026-03-10 | $30.73 | $30.73 | 2,493,000 | — | — |
| 2026-03-09 | $32.23 | $32.23 | 2,029,100 | — | — |
| 2026-03-06 | $32.51 | $32.51 | 1,432,000 | — | — |
| 2026-03-05 | $32.55 | $32.55 | 1,774,200 | — | — |
| 2026-03-04 | $32.23 | $32.23 | 1,744,100 | — | — |
| 2026-03-03 | $31.93 | $31.93 | 2,434,500 | — | — |
| 2026-03-02 | $31.21 | $31.21 | 2,320,400 | — | — |
| 2026-02-27 | $31.25 | $31.25 | 2,688,100 | — | — |
| 2026-02-26 | $30.99 | $30.99 | 3,179,500 | — | — |
| 2026-02-25 | $28.67 | $28.67 | 4,036,300 | — | — |
| 2026-02-24 | $28.75 | $28.75 | 2,730,600 | — | — |
| 2026-02-23 | $28.51 | $28.51 | 2,754,000 | — | — |
| 2026-02-20 | $30.07 | $30.07 | 2,359,200 | — | — |
| 2026-02-19 | $30.41 | $30.41 | 2,180,400 | — | — |
| 2026-02-18 | $30.90 | $30.90 | 2,050,700 | — | — |
| 2026-02-17 | $30.21 | $30.21 | 2,452,500 | — | — |
| 2026-02-13 | $30.04 | $30.04 | 3,011,000 | — | — |
| 2026-02-12 | $29.69 | $29.69 | 3,757,900 | — | — |
| 2026-02-11 | $30.25 | $30.25 | 3,521,300 | — | — |
| 2026-02-10 | $31.31 | $31.31 | 2,632,800 | — | — |
| 2026-02-09 | $31.10 | $31.10 | 3,932,500 | — | — |
| 2026-02-06 | $31.70 | $31.70 | 2,870,100 | — | — |
| 2026-02-05 | $31.20 | $31.20 | 4,871,100 | — | — |
| 2026-02-04 | $32.46 | $32.46 | 4,324,800 | — | — |
| 2026-02-03 | $32.34 | $32.34 | 4,003,300 | — | — |
| 2026-02-02 | $39.77 | $39.77 | 1,067,300 | — | — |
| 2026-01-30 | $39.15 | $39.15 | 1,971,300 | — | — |
| 2026-01-29 | $38.60 | $38.60 | 1,778,900 | — | — |
| 2026-01-28 | $39.78 | $39.78 | 1,564,500 | — | — |
| 2026-01-27 | $40.49 | $40.49 | 1,673,700 | — | — |
| 2026-01-26 | $42.67 | $42.67 | 1,052,800 | — | — |
| 2026-01-23 | $42.64 | $42.64 | 937,900 | — | — |
| 2026-01-22 | $42.73 | $42.73 | 709,700 | — | — |
| 2026-01-21 | $42.32 | $42.32 | 1,102,600 | — | — |
| 2026-01-20 | $41.64 | $41.64 | 1,157,500 | — | — |
| 2026-01-16 | $42.77 | $42.77 | 1,182,900 | — | — |
| 2026-01-15 | $42.63 | $42.63 | 1,175,500 | — | — |
| 2026-01-14 | $42.48 | $42.48 | 1,140,700 | — | — |
| 2026-01-13 | $41.68 | $41.68 | 1,020,400 | — | — |
| 2026-01-12 | $42.23 | $42.23 | 974,800 | — | — |
| 2026-01-09 | $42.68 | $42.68 | 922,800 | — | — |
| 2026-01-08 | $42.69 | $42.69 | 858,500 | — | — |
| 2026-01-07 | $42.73 | $42.73 | 822,200 | — | — |
| 2026-01-06 | $42.37 | $42.37 | 1,028,000 | — | — |
| 2026-01-05 | $42.01 | $42.01 | 1,292,900 | — | — |
| 2026-01-02 | $41.21 | $41.21 | 1,428,100 | — | — |