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
- 2014-07-18 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 | — | — | — | $39.77 | 57,391 |
| 2026-09-03 | — | — | — | $40.59 | 29,403 |
| 2026-09-02 | — | — | — | $39.20 | 45,912 |
| 2026-09-01 | — | — | — | $40.05 | 35,257 |
| 2026-08-31 | — | — | — | $40.86 | 80,412 |
| 2026-08-28 | — | — | — | $40.53 | 62,856 |
| 2026-08-27 | $40.17 | $40.17 | 922,800 | $39.64 | 55,839 |
| 2026-08-26 | $38.79 | $38.79 | 857,600 | $39.33 | 57,755 |
| 2026-08-25 | $40.08 | $40.08 | 929,600 | $39.35 | 56,566 |
| 2026-08-24 | $39.58 | $39.58 | 782,600 | $39.42 | 42,253 |
| 2026-08-21 | $39.62 | $39.62 | 1,097,000 | $39.10 | 52,224 |
| 2026-08-20 | $39.63 | $39.63 | 1,460,400 | $39.13 | 156,238 |
| 2026-08-19 | $39.52 | $39.52 | 2,046,000 | $37.77 | 109,289 |
| 2026-08-18 | $37.31 | $37.31 | 2,380,600 | $37.05 | 118,546 |
| 2026-08-17 | $36.26 | $36.26 | 3,141,800 | $37.09 | 186,271 |
| 2026-08-14 | $37.38 | $37.38 | 6,224,900 | $36.76 | 297,836 |
| 2026-08-13 | $40.99 | $40.99 | 4,016,300 | $39.38 | 240,094 |
| 2026-08-12 | $38.74 | $38.74 | 1,932,400 | $38.18 | 154,430 |
| 2026-08-11 | $38.98 | $38.98 | 1,886,600 | $38.39 | 187,698 |
| 2026-08-10 | $38.55 | $38.55 | 1,453,800 | $36.94 | 75,638 |
| 2026-08-07 | $37.40 | $37.40 | 805,800 | $37.38 | 47,881 |
| 2026-08-06 | $37.25 | $37.25 | 2,024,900 | $36.53 | 167,400 |
| 2026-08-05 | $38.38 | $38.38 | 1,202,700 | $38.01 | 119,643 |
| 2026-08-04 | $38.13 | $38.13 | 1,015,400 | $36.66 | 56,648 |
| 2026-08-03 | $37.14 | $37.14 | 1,002,700 | $37.78 | 70,987 |
| 2026-07-31 | $36.60 | $36.60 | 2,737,300 | $34.73 | 104,611 |
| 2026-07-30 | $36.39 | $36.39 | 1,633,600 | $36.82 | 94,420 |
| 2026-07-29 | $38.15 | $38.15 | 2,249,800 | $34.89 | 170,707 |
| 2026-07-28 | $35.11 | $35.11 | 3,108,400 | $33.32 | 320,380 |
| 2026-07-27 | $32.64 | $32.64 | 1,126,300 | $32.41 | 41,169 |
| 2026-07-24 | $31.30 | $31.30 | 2,039,500 | $31.19 | 120,500 |
| 2026-07-23 | $30.61 | $30.61 | 1,476,500 | $30.18 | 100,786 |
| 2026-07-22 | $30.67 | $30.67 | 1,713,400 | $32.86 | 108,611 |
| 2026-07-21 | $32.10 | $32.10 | 1,073,500 | $32.15 | 50,111 |
| 2026-07-20 | $32.29 | $32.29 | 1,027,300 | $31.50 | 56,021 |
| 2026-07-17 | $32.23 | $32.23 | 1,161,200 | — | — |
| 2026-07-16 | $32.20 | $32.20 | 1,534,800 | — | — |
| 2026-07-15 | $31.98 | $31.98 | 2,121,500 | — | — |
| 2026-07-14 | $30.92 | $30.92 | 1,609,300 | — | — |
| 2026-07-13 | $32.12 | $32.12 | 1,652,100 | — | — |
| 2026-07-10 | $29.96 | $29.96 | 1,380,500 | — | — |
| 2026-07-09 | $31.29 | $31.29 | 1,811,500 | — | — |
| 2026-07-08 | $29.90 | $29.90 | 2,933,300 | — | — |
| 2026-07-07 | $31.65 | $31.65 | 2,037,300 | — | — |
| 2026-07-06 | $30.95 | $30.95 | 3,243,200 | — | — |
| 2026-07-02 | $32.51 | $32.51 | 2,140,900 | — | — |
| 2026-07-01 | $31.39 | $31.39 | 3,197,000 | — | — |
| 2026-06-30 | $28.94 | $28.94 | 2,343,400 | — | — |
| 2026-06-29 | $30.08 | $30.08 | 2,382,500 | — | — |
| 2026-06-26 | $30.03 | $30.03 | 9,062,500 | — | — |
| 2026-06-25 | $27.73 | $27.73 | 2,259,000 | — | — |
| 2026-06-24 | $29.12 | $29.12 | 2,381,200 | — | — |
| 2026-06-23 | $29.28 | $29.28 | 2,155,500 | — | — |
| 2026-06-22 | $29.97 | $29.97 | 1,619,500 | — | — |
| 2026-06-18 | $30.74 | $30.74 | 3,352,600 | — | — |
| 2026-06-17 | $34.61 | $34.61 | 2,207,800 | — | — |
| 2026-06-16 | $36.63 | $36.63 | 1,175,300 | — | — |
| 2026-06-15 | $36.87 | $36.87 | 1,040,800 | — | — |
| 2026-06-12 | $37.49 | $37.49 | 1,097,400 | — | — |
| 2026-06-11 | $36.42 | $36.42 | 1,142,000 | — | — |
| 2026-06-10 | $36.85 | $36.85 | 1,154,200 | — | — |
| 2026-06-09 | $37.47 | $37.47 | 1,269,200 | — | — |
| 2026-06-08 | $38.17 | $38.17 | 1,270,700 | — | — |
| 2026-06-05 | $38.30 | $38.30 | 1,324,900 | — | — |
| 2026-06-04 | $39.58 | $39.58 | 1,407,900 | — | — |
| 2026-06-03 | $39.67 | $39.67 | 2,093,400 | — | — |
| 2026-06-02 | $42.28 | $42.28 | 2,236,700 | — | — |
| 2026-06-01 | $44.44 | $44.44 | 2,527,500 | — | — |
| 2026-05-29 | $40.36 | $40.36 | 1,875,400 | — | — |
| 2026-05-28 | $39.93 | $39.93 | 1,535,000 | — | — |
| 2026-05-27 | $38.82 | $38.82 | 1,188,100 | — | — |
| 2026-05-26 | $38.42 | $38.42 | 1,491,300 | — | — |
| 2026-05-22 | $40.13 | $40.13 | 1,204,400 | — | — |
| 2026-05-21 | $40.63 | $40.63 | 1,698,700 | — | — |
| 2026-05-20 | $41.79 | $41.79 | 1,713,200 | — | — |
| 2026-05-19 | $40.25 | $40.25 | 2,667,300 | — | — |
| 2026-05-18 | $39.85 | $39.85 | 2,399,200 | — | — |
| 2026-05-15 | $38.91 | $38.91 | 6,514,500 | — | — |
| 2026-05-14 | $34.08 | $34.08 | 3,075,100 | — | — |
| 2026-05-13 | $32.75 | $32.75 | 3,091,800 | — | — |
| 2026-05-12 | $35.71 | $35.71 | 2,175,200 | — | — |
| 2026-05-11 | $37.21 | $37.21 | 1,852,800 | — | — |
| 2026-05-08 | $39.23 | $39.23 | 1,472,400 | — | — |
| 2026-05-07 | $40.97 | $40.97 | 1,505,800 | — | — |
| 2026-05-06 | $40.69 | $40.69 | 1,662,600 | — | — |
| 2026-05-05 | $40.09 | $40.09 | 1,003,100 | — | — |
| 2026-05-04 | $40.18 | $40.18 | 1,072,000 | — | — |
| 2026-05-01 | $40.62 | $40.62 | 1,195,400 | — | — |
| 2026-04-30 | $41.23 | $41.23 | 1,082,500 | — | — |
| 2026-04-29 | $40.66 | $40.66 | 1,361,000 | — | — |
| 2026-04-28 | $41.02 | $41.02 | 1,705,400 | — | — |
| 2026-04-27 | $42.40 | $42.40 | 1,087,100 | — | — |
| 2026-04-24 | $42.84 | $42.84 | 2,001,500 | — | — |
| 2026-04-23 | $43.32 | $43.32 | 1,809,700 | — | — |
| 2026-04-22 | $47.73 | $47.73 | 1,143,700 | — | — |
| 2026-04-21 | $50.34 | $50.34 | 1,112,800 | — | — |
| 2026-04-20 | $50.60 | $50.60 | 1,529,000 | — | — |
| 2026-04-17 | $49.97 | $49.97 | 1,206,000 | — | — |
| 2026-04-16 | $49.33 | $49.33 | 1,363,000 | — | — |
| 2026-04-15 | $48.74 | $48.74 | 1,089,900 | — | — |
| 2026-04-14 | $46.29 | $46.29 | 1,298,200 | — | — |
| 2026-04-13 | $46.63 | $46.63 | 2,112,800 | — | — |
| 2026-04-10 | $43.26 | $43.26 | 1,096,300 | — | — |
| 2026-04-09 | $45.30 | $45.30 | 1,743,100 | — | — |
| 2026-04-08 | $45.81 | $45.81 | 1,232,200 | — | — |
| 2026-04-07 | $46.10 | $46.10 | 850,000 | — | — |
| 2026-04-06 | $46.64 | $46.64 | 1,136,000 | — | — |
| 2026-04-02 | $47.85 | $47.85 | 989,600 | — | — |
| 2026-04-01 | $46.56 | $46.56 | 1,407,000 | — | — |
| 2026-03-31 | $46.11 | $46.11 | 1,028,800 | — | — |
| 2026-03-30 | $45.68 | $45.68 | 1,004,100 | — | — |
| 2026-03-27 | $44.52 | $44.52 | 769,400 | — | — |
| 2026-03-26 | $45.35 | $45.35 | 982,500 | — | — |
| 2026-03-25 | $43.62 | $43.62 | 908,400 | — | — |
| 2026-03-24 | $43.08 | $43.08 | 1,140,900 | — | — |
| 2026-03-23 | $44.85 | $44.85 | 878,900 | — | — |
| 2026-03-20 | $44.71 | $44.71 | 1,514,800 | — | — |
| 2026-03-19 | $45.04 | $45.04 | 1,255,600 | — | — |
| 2026-03-18 | $44.27 | $44.27 | 892,600 | — | — |
| 2026-03-17 | $44.63 | $44.63 | 1,027,300 | — | — |
| 2026-03-16 | $44.46 | $44.46 | 1,451,800 | — | — |
| 2026-03-13 | $44.95 | $44.95 | 1,039,200 | — | — |
| 2026-03-12 | $45.23 | $45.23 | 1,271,600 | — | — |
| 2026-03-11 | $47.80 | $47.80 | 1,369,300 | — | — |
| 2026-03-10 | $48.43 | $48.43 | 1,046,400 | — | — |
| 2026-03-09 | $50.43 | $50.43 | 1,708,900 | — | — |
| 2026-03-06 | $51.61 | $51.61 | 1,651,000 | — | — |
| 2026-03-05 | $53.20 | $53.20 | 2,177,300 | — | — |
| 2026-03-04 | $52.00 | $52.00 | 1,336,900 | — | — |
| 2026-03-03 | $49.84 | $49.84 | 1,355,300 | — | — |
| 2026-03-02 | $48.50 | $48.50 | 1,320,800 | — | — |
| 2026-02-27 | $49.76 | $49.76 | 3,460,600 | — | — |
| 2026-02-26 | $46.87 | $46.87 | 2,274,200 | — | — |
| 2026-02-25 | $44.53 | $44.53 | 2,963,100 | — | — |
| 2026-02-24 | $42.33 | $42.33 | 2,980,100 | — | — |
| 2026-02-23 | $41.56 | $41.56 | 1,453,500 | — | — |
| 2026-02-20 | $45.82 | $45.82 | 1,340,400 | — | — |
| 2026-02-19 | $45.84 | $45.84 | 1,774,200 | — | — |
| 2026-02-18 | $49.46 | $49.46 | 992,800 | — | — |
| 2026-02-17 | $48.46 | $48.46 | 1,627,000 | — | — |
| 2026-02-13 | $49.40 | $49.40 | 1,772,200 | — | — |
| 2026-02-12 | $49.28 | $49.28 | 2,576,000 | — | — |
| 2026-02-11 | $55.47 | $55.47 | 2,136,600 | — | — |
| 2026-02-10 | $60.24 | $60.24 | 1,620,300 | — | — |
| 2026-02-09 | $60.14 | $60.14 | 1,316,000 | — | — |
| 2026-02-06 | $60.03 | $60.03 | 1,062,800 | — | — |
| 2026-02-05 | $57.72 | $57.72 | 2,344,200 | — | — |
| 2026-02-04 | $60.40 | $60.40 | 1,451,400 | — | — |
| 2026-02-03 | $58.09 | $58.09 | 2,218,100 | — | — |
| 2026-02-02 | $65.79 | $65.79 | 1,325,900 | — | — |
| 2026-01-30 | $66.88 | $66.88 | 2,036,800 | — | — |
| 2026-01-29 | $66.22 | $66.22 | 1,599,000 | — | — |
| 2026-01-28 | $69.75 | $69.75 | 1,485,600 | — | — |
| 2026-01-27 | $69.15 | $69.15 | 1,148,600 | — | — |
| 2026-01-26 | $69.19 | $69.19 | 1,041,000 | — | — |
| 2026-01-23 | $69.04 | $69.04 | 1,151,200 | — | — |
| 2026-01-22 | $69.05 | $69.05 | 1,059,600 | — | — |
| 2026-01-21 | $66.81 | $66.81 | 1,429,200 | — | — |
| 2026-01-20 | $62.85 | $62.85 | 2,134,900 | — | — |
| 2026-01-16 | $68.20 | $68.20 | 1,529,900 | — | — |
| 2026-01-15 | $67.48 | $67.48 | 1,253,900 | — | — |
| 2026-01-14 | $67.93 | $67.93 | 1,070,200 | — | — |
| 2026-01-13 | $65.20 | $65.20 | 840,500 | — | — |
| 2026-01-12 | $67.50 | $67.50 | 634,400 | — | — |
| 2026-01-09 | $68.39 | $68.39 | 527,000 | — | — |
| 2026-01-08 | $69.18 | $69.18 | 811,300 | — | — |
| 2026-01-07 | $70.36 | $70.36 | 883,300 | — | — |
| 2026-01-06 | $70.08 | $70.08 | 1,081,300 | — | — |
| 2026-01-05 | $66.69 | $66.69 | 1,570,700 | — | — |
| 2026-01-02 | $63.07 | $63.07 | 1,227,900 | — | — |