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
- 2016-11-02 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 | — | — | — | $31.29 | 49,781 |
| 2026-09-03 | — | — | — | $30.67 | 39,564 |
| 2026-09-02 | — | — | — | $31.35 | 104,984 |
| 2026-09-01 | — | — | — | $31.24 | 85,654 |
| 2026-08-31 | — | — | — | $32.93 | 112,570 |
| 2026-08-28 | — | — | — | $33.77 | 63,909 |
| 2026-08-27 | $33.51 | $33.51 | 1,523,700 | $33.72 | 113,052 |
| 2026-08-26 | $32.56 | $32.56 | 836,300 | $32.78 | 41,890 |
| 2026-08-25 | $32.99 | $32.99 | 979,900 | $32.19 | 96,543 |
| 2026-08-24 | $31.75 | $31.75 | 1,733,400 | $32.61 | 142,426 |
| 2026-08-21 | $32.85 | $32.85 | 1,142,200 | $33.54 | 76,018 |
| 2026-08-20 | $32.85 | $32.85 | 1,497,500 | $33.41 | 132,811 |
| 2026-08-19 | $33.34 | $33.34 | 2,119,300 | $33.31 | 146,489 |
| 2026-08-18 | $33.65 | $33.65 | 2,628,300 | $34.54 | 189,401 |
| 2026-08-17 | $35.38 | $35.38 | 1,868,900 | $34.71 | 140,253 |
| 2026-08-14 | $34.41 | $34.41 | 1,666,700 | $35.95 | 140,561 |
| 2026-08-13 | $34.77 | $34.77 | 5,851,700 | $33.03 | 239,798 |
| 2026-08-12 | $32.74 | $32.74 | 2,187,800 | $33.00 | 146,288 |
| 2026-08-11 | $32.63 | $32.63 | 1,813,900 | $31.15 | 128,620 |
| 2026-08-10 | $31.41 | $31.41 | 1,853,900 | $31.53 | 185,851 |
| 2026-08-07 | $31.98 | $31.98 | 1,571,000 | $32.98 | 87,965 |
| 2026-08-06 | $31.84 | $31.84 | 959,200 | $31.75 | 55,169 |
| 2026-08-05 | $32.67 | $32.67 | 1,047,300 | $33.15 | 42,367 |
| 2026-08-04 | $33.37 | $33.37 | 1,614,700 | $32.52 | 97,313 |
| 2026-08-03 | $32.70 | $32.70 | 1,867,400 | $32.56 | 170,207 |
| 2026-07-31 | $32.74 | $32.74 | 2,776,200 | $31.74 | 85,060 |
| 2026-07-30 | $31.97 | $31.97 | 2,218,400 | $30.39 | 124,329 |
| 2026-07-29 | $29.58 | $29.58 | 2,105,300 | $30.27 | 159,712 |
| 2026-07-28 | $30.62 | $30.62 | 1,760,100 | $30.12 | 111,339 |
| 2026-07-27 | $31.37 | $31.37 | 1,411,900 | $32.15 | 102,243 |
| 2026-07-24 | $31.63 | $31.63 | 1,116,900 | $32.05 | 83,854 |
| 2026-07-23 | $32.52 | $32.52 | 1,140,400 | $32.78 | 72,887 |
| 2026-07-22 | $32.70 | $32.70 | 852,700 | $32.65 | 82,940 |
| 2026-07-21 | $32.78 | $32.78 | 752,300 | $32.56 | 39,744 |
| 2026-07-20 | $32.23 | $32.23 | 1,572,800 | $31.88 | 68,374 |
| 2026-07-17 | $31.16 | $31.16 | 2,407,000 | — | — |
| 2026-07-16 | $32.75 | $32.75 | 958,600 | — | — |
| 2026-07-15 | $33.39 | $33.39 | 2,383,100 | — | — |
| 2026-07-14 | $32.07 | $32.07 | 2,000,100 | — | — |
| 2026-07-13 | $32.80 | $32.80 | 1,667,500 | — | — |
| 2026-07-10 | $32.78 | $32.78 | 1,162,500 | — | — |
| 2026-07-09 | $32.80 | $32.80 | 1,545,100 | — | — |
| 2026-07-08 | $32.82 | $32.82 | 2,353,000 | — | — |
| 2026-07-07 | $30.41 | $30.41 | 1,981,400 | — | — |
| 2026-07-06 | $30.89 | $30.89 | 2,779,200 | — | — |
| 2026-07-02 | $29.82 | $29.82 | 3,516,500 | — | — |
| 2026-07-01 | $31.61 | $31.61 | 3,521,000 | — | — |
| 2026-06-30 | $30.03 | $30.03 | 2,598,800 | — | — |
| 2026-06-29 | $29.33 | $29.33 | 2,526,300 | — | — |
| 2026-06-26 | $29.25 | $29.25 | 1,842,500 | — | — |
| 2026-06-25 | $29.33 | $29.33 | 3,222,200 | — | — |
| 2026-06-24 | $31.26 | $31.26 | 1,421,100 | — | — |
| 2026-06-23 | $31.88 | $31.88 | 2,356,300 | — | — |
| 2026-06-22 | $31.71 | $31.71 | 5,328,600 | — | — |
| 2026-06-18 | $31.48 | $31.48 | 3,218,800 | — | — |
| 2026-06-17 | $32.96 | $32.96 | 1,384,100 | — | — |
| 2026-06-16 | $33.27 | $33.27 | 1,547,100 | — | — |
| 2026-06-15 | $33.49 | $33.49 | 1,833,800 | — | — |
| 2026-06-12 | $32.56 | $32.56 | 1,877,900 | — | — |
| 2026-06-11 | $33.76 | $33.76 | 1,905,300 | — | — |
| 2026-06-10 | $33.48 | $33.48 | 2,639,100 | — | — |
| 2026-06-09 | $36.11 | $36.11 | 4,647,000 | — | — |
| 2026-06-08 | $34.69 | $34.69 | 2,161,100 | — | — |
| 2026-06-05 | $34.00 | $34.00 | 2,707,700 | — | — |
| 2026-06-04 | $36.23 | $36.23 | 2,619,800 | — | — |
| 2026-06-03 | $35.17 | $35.17 | 2,161,400 | — | — |
| 2026-06-02 | $36.91 | $36.91 | 2,776,100 | — | — |
| 2026-06-01 | $35.51 | $35.51 | 3,638,200 | — | — |
| 2026-05-29 | $35.45 | $35.45 | 4,200,100 | — | — |
| 2026-05-28 | $35.23 | $35.23 | 4,149,600 | — | — |
| 2026-05-27 | $33.88 | $33.88 | 5,040,700 | — | — |
| 2026-05-26 | $33.99 | $33.99 | 2,902,400 | — | — |
| 2026-05-22 | $35.02 | $35.02 | 3,366,500 | — | — |
| 2026-05-21 | $35.16 | $35.16 | 3,933,000 | — | — |
| 2026-05-20 | $36.66 | $36.66 | 6,010,500 | — | — |
| 2026-05-19 | $40.41 | $40.41 | 1,904,900 | — | — |
| 2026-05-18 | $41.72 | $41.72 | 1,272,300 | — | — |
| 2026-05-15 | $42.44 | $42.44 | 1,704,400 | — | — |
| 2026-05-14 | $44.75 | $44.75 | 1,565,600 | — | — |
| 2026-05-13 | $45.70 | $45.70 | 5,824,800 | — | — |
| 2026-05-12 | $42.75 | $42.75 | 1,116,100 | — | — |
| 2026-05-11 | $44.95 | $44.95 | 1,303,600 | — | — |
| 2026-05-08 | $44.25 | $44.25 | 1,123,600 | — | — |
| 2026-05-07 | $43.62 | $43.62 | 1,558,500 | — | — |
| 2026-05-06 | $46.01 | $46.01 | 3,533,000 | — | — |
| 2026-05-05 | $45.00 | $45.00 | 1,641,700 | — | — |
| 2026-05-04 | $43.07 | $43.07 | 620,700 | — | — |
| 2026-05-01 | $42.41 | $42.41 | 624,300 | — | — |
| 2026-04-30 | $42.28 | $42.28 | 2,393,800 | — | — |
| 2026-04-29 | $41.54 | $41.54 | 1,487,200 | — | — |
| 2026-04-28 | $41.81 | $41.81 | 1,687,600 | — | — |
| 2026-04-27 | $43.99 | $43.99 | 722,800 | — | — |
| 2026-04-24 | $45.08 | $45.08 | 1,926,700 | — | — |
| 2026-04-23 | $43.25 | $43.25 | 1,419,800 | — | — |
| 2026-04-22 | $43.16 | $43.16 | 3,002,000 | — | — |
| 2026-04-21 | $43.46 | $43.46 | 1,615,400 | — | — |
| 2026-04-20 | $44.92 | $44.92 | 1,183,100 | — | — |
| 2026-04-17 | $44.70 | $44.70 | 1,511,200 | — | — |
| 2026-04-16 | $42.97 | $42.97 | 1,716,000 | — | — |
| 2026-04-15 | $42.90 | $42.90 | 771,400 | — | — |
| 2026-04-14 | $43.22 | $43.22 | 1,170,200 | — | — |
| 2026-04-13 | $41.77 | $41.77 | 739,600 | — | — |
| 2026-04-10 | $41.99 | $41.99 | 774,700 | — | — |
| 2026-04-09 | $41.19 | $41.19 | 884,500 | — | — |
| 2026-04-08 | $40.76 | $40.76 | 1,531,100 | — | — |
| 2026-04-07 | $38.52 | $38.52 | 786,500 | — | — |
| 2026-04-06 | $39.23 | $39.23 | 680,900 | — | — |
| 2026-04-02 | $39.91 | $39.91 | 831,000 | — | — |
| 2026-04-01 | $41.66 | $41.66 | 1,495,000 | — | — |
| 2026-03-31 | $40.29 | $40.29 | 2,578,000 | — | — |
| 2026-03-30 | $39.27 | $39.27 | 2,002,900 | — | — |
| 2026-03-27 | $40.40 | $40.40 | 1,149,500 | — | — |
| 2026-03-26 | $41.99 | $41.99 | 1,162,200 | — | — |
| 2026-03-25 | $45.00 | $45.00 | 1,743,500 | — | — |
| 2026-03-24 | $43.48 | $43.48 | 1,314,100 | — | — |
| 2026-03-23 | $42.30 | $42.30 | 1,116,900 | — | — |
| 2026-03-20 | $41.38 | $41.38 | 2,701,400 | — | — |
| 2026-03-19 | $44.55 | $44.55 | 1,642,900 | — | — |
| 2026-03-18 | $44.49 | $44.49 | 2,589,300 | — | — |
| 2026-03-17 | $44.26 | $44.26 | 1,652,600 | — | — |
| 2026-03-16 | $43.16 | $43.16 | 2,167,300 | — | — |
| 2026-03-13 | $42.86 | $42.86 | 1,436,100 | — | — |
| 2026-03-12 | $42.82 | $42.82 | 1,280,900 | — | — |
| 2026-03-11 | $43.71 | $43.71 | 1,949,100 | — | — |
| 2026-03-10 | $43.89 | $43.89 | 3,449,600 | — | — |
| 2026-03-09 | $41.35 | $41.35 | 2,510,900 | — | — |
| 2026-03-06 | $40.87 | $40.87 | 3,347,000 | — | — |
| 2026-03-05 | $38.11 | $38.11 | 2,147,300 | — | — |
| 2026-03-04 | $38.24 | $38.24 | 1,973,400 | — | — |
| 2026-03-03 | $37.99 | $37.99 | 4,365,000 | — | — |
| 2026-03-02 | $39.90 | $39.90 | 2,256,400 | — | — |
| 2026-02-27 | $41.31 | $41.31 | 2,916,600 | — | — |
| 2026-02-26 | $41.79 | $41.79 | 3,170,700 | — | — |
| 2026-02-25 | $44.99 | $44.99 | 1,471,300 | — | — |
| 2026-02-24 | $46.03 | $46.03 | 1,540,400 | — | — |
| 2026-02-23 | $43.13 | $43.13 | 1,774,400 | — | — |
| 2026-02-20 | $45.08 | $45.08 | 1,359,700 | — | — |
| 2026-02-19 | $45.56 | $45.56 | 1,065,200 | — | — |
| 2026-02-18 | $45.18 | $45.18 | 1,315,200 | — | — |
| 2026-02-17 | $45.23 | $45.23 | 1,797,600 | — | — |
| 2026-02-13 | $46.12 | $46.12 | 1,748,100 | — | — |
| 2026-02-12 | $46.84 | $46.84 | 5,269,600 | — | — |
| 2026-02-11 | $46.48 | $46.48 | 1,968,400 | — | — |
| 2026-02-10 | $46.11 | $46.11 | 810,200 | — | — |
| 2026-02-09 | $46.35 | $46.35 | 1,463,900 | — | — |
| 2026-02-06 | $46.48 | $46.48 | 3,585,200 | — | — |
| 2026-02-05 | $42.69 | $42.69 | 2,270,800 | — | — |
| 2026-02-04 | $41.25 | $41.25 | 3,472,300 | — | — |
| 2026-02-03 | $44.34 | $44.34 | 1,778,400 | — | — |
| 2026-02-02 | $45.08 | $45.08 | 1,931,500 | — | — |
| 2026-01-30 | $44.69 | $44.69 | 4,696,900 | — | — |
| 2026-01-29 | $46.43 | $46.43 | 2,005,500 | — | — |
| 2026-01-28 | $47.14 | $47.14 | 2,529,000 | — | — |
| 2026-01-27 | $47.52 | $47.52 | 3,623,600 | — | — |
| 2026-01-26 | $46.51 | $46.51 | 5,102,400 | — | — |
| 2026-01-23 | $42.59 | $42.59 | 2,332,800 | — | — |
| 2026-01-22 | $42.13 | $42.13 | 1,196,800 | — | — |
| 2026-01-21 | $40.87 | $40.87 | 1,194,500 | — | — |
| 2026-01-20 | $38.53 | $38.53 | 2,333,000 | — | — |
| 2026-01-16 | $40.66 | $40.66 | 2,219,900 | — | — |
| 2026-01-15 | $43.40 | $43.40 | 2,234,900 | — | — |
| 2026-01-14 | $43.94 | $43.94 | 2,388,000 | — | — |
| 2026-01-13 | $42.34 | $42.34 | 6,218,900 | — | — |
| 2026-01-12 | $44.00 | $44.00 | 5,329,500 | — | — |
| 2026-01-09 | $40.97 | $40.97 | 1,970,400 | — | — |
| 2026-01-08 | $41.75 | $41.75 | 5,589,000 | — | — |
| 2026-01-07 | $38.44 | $38.44 | 2,176,300 | — | — |
| 2026-01-06 | $37.67 | $37.67 | 1,081,700 | — | — |
| 2026-01-05 | $37.53 | $37.53 | 1,185,300 | — | — |
| 2026-01-02 | $38.34 | $38.34 | 2,892,400 | — | — |