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
- 2013-04-18 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 | — | — | — | $38.14 | 145,878 |
| 2026-09-03 | — | — | — | $40.50 | 25,029 |
| 2026-09-02 | — | — | — | $39.71 | 29,470 |
| 2026-09-01 | — | — | — | $39.45 | 27,248 |
| 2026-08-31 | — | — | — | $39.68 | 32,172 |
| 2026-08-28 | — | — | — | $40.28 | 25,214 |
| 2026-08-27 | $40.27 | $81.02 | 609,600 | $39.92 | 33,465 |
| 2026-08-26 | $40.06 | $80.60 | 509,400 | $39.91 | 45,868 |
| 2026-08-25 | $39.64 | $79.75 | 1,097,900 | $39.63 | 38,326 |
| 2026-08-24 | $39.47 | $79.41 | 1,010,000 | $39.48 | 47,418 |
| 2026-08-21 | $39.48 | $79.43 | 1,089,200 | $40.80 | 57,508 |
| 2026-08-20 | $40.62 | $81.72 | 934,600 | $41.42 | 69,912 |
| 2026-08-19 | $41.88 | $84.26 | 753,400 | $41.95 | 33,145 |
| 2026-08-18 | $41.36 | $83.21 | 870,900 | $42.02 | 48,333 |
| 2026-08-17 | $42.13 | $84.76 | 1,029,200 | $42.05 | 59,745 |
| 2026-08-14 | $42.12 | $84.74 | 531,200 | $42.37 | 29,851 |
| 2026-08-13 | $42.35 | $85.20 | 837,500 | $41.58 | 48,850 |
| 2026-08-12 | $41.83 | $84.16 | 895,100 | $41.55 | 42,154 |
| 2026-08-11 | $41.08 | $82.65 | 1,268,300 | $40.94 | 30,290 |
| 2026-08-10 | $40.57 | $81.62 | 985,200 | $40.82 | 39,558 |
| 2026-08-07 | $40.68 | $81.84 | 1,853,000 | $39.78 | 150,877 |
| 2026-08-06 | $38.24 | $76.93 | 1,104,500 | $38.41 | 70,102 |
| 2026-08-05 | $38.17 | $76.79 | 790,700 | $38.31 | 80,187 |
| 2026-08-04 | $38.90 | $78.26 | 977,900 | $38.73 | 51,130 |
| 2026-08-03 | $38.58 | $77.62 | 751,700 | $38.21 | 41,630 |
| 2026-07-31 | $37.87 | $76.19 | 900,000 | $38.22 | 44,655 |
| 2026-07-30 | $37.96 | $76.37 | 825,600 | $38.11 | 40,472 |
| 2026-07-29 | $37.65 | $75.75 | 935,900 | $38.88 | 64,024 |
| 2026-07-28 | $38.76 | $77.98 | 1,101,300 | $38.32 | 68,259 |
| 2026-07-27 | $38.42 | $77.30 | 685,500 | $38.31 | 38,376 |
| 2026-07-24 | $38.37 | $77.20 | 699,900 | $38.62 | 19,217 |
| 2026-07-23 | $38.35 | $77.16 | 882,800 | $37.53 | 28,062 |
| 2026-07-22 | $37.91 | $76.27 | 989,000 | $38.68 | 36,072 |
| 2026-07-21 | $38.41 | $77.28 | 803,500 | $38.34 | 29,678 |
| 2026-07-20 | $37.82 | $76.09 | 869,100 | $38.56 | 61,782 |
| 2026-07-17 | $38.42 | $77.30 | 675,500 | — | — |
| 2026-07-16 | $38.88 | $78.22 | 655,700 | — | — |
| 2026-07-15 | $38.40 | $77.26 | 733,900 | — | — |
| 2026-07-14 | $38.46 | $77.38 | 997,900 | — | — |
| 2026-07-13 | $37.90 | $76.25 | 549,600 | — | — |
| 2026-07-10 | $37.82 | $76.09 | 666,400 | — | — |
| 2026-07-09 | $37.32 | $75.08 | 1,121,400 | — | — |
| 2026-07-08 | $37.40 | $75.24 | 730,500 | — | — |
| 2026-07-07 | $37.65 | $75.75 | 637,200 | — | — |
| 2026-07-06 | $38.28 | $77.01 | 625,000 | — | — |
| 2026-07-02 | $38.26 | $76.97 | 722,300 | — | — |
| 2026-07-01 | $38.63 | $76.86 | 732,000 | — | — |
| 2026-06-30 | $39.05 | $77.70 | 710,000 | — | — |
| 2026-06-29 | $38.95 | $77.50 | 1,544,100 | — | — |
| 2026-06-26 | $39.58 | $78.75 | 3,055,600 | — | — |
| 2026-06-25 | $39.18 | $77.96 | 613,200 | — | — |
| 2026-06-24 | $39.10 | $77.80 | 994,600 | — | — |
| 2026-06-23 | $39.15 | $77.90 | 590,100 | — | — |
| 2026-06-22 | $39.24 | $78.08 | 738,800 | — | — |
| 2026-06-18 | $39.06 | $77.72 | 1,903,300 | — | — |
| 2026-06-17 | $37.99 | $75.59 | 933,000 | — | — |
| 2026-06-16 | $39.00 | $77.60 | 1,150,600 | — | — |
| 2026-06-15 | $38.23 | $76.07 | 1,044,700 | — | — |
| 2026-06-12 | $38.29 | $76.19 | 759,400 | — | — |
| 2026-06-11 | $37.33 | $74.28 | 1,493,200 | — | — |
| 2026-06-10 | $36.37 | $72.37 | 1,467,900 | — | — |
| 2026-06-09 | $36.80 | $73.22 | 1,705,200 | — | — |
| 2026-06-08 | $37.36 | $74.34 | 2,445,300 | — | — |
| 2026-06-05 | $38.67 | $76.94 | 1,299,200 | — | — |
| 2026-06-04 | $40.24 | $80.07 | 777,900 | — | — |
| 2026-06-03 | $40.13 | $79.85 | 889,100 | — | — |
| 2026-06-02 | $40.65 | $80.88 | 781,600 | — | — |
| 2026-06-01 | $40.20 | $79.99 | 1,027,800 | — | — |
| 2026-05-29 | $41.00 | $81.58 | 1,084,500 | — | — |
| 2026-05-28 | $41.32 | $82.22 | 1,032,000 | — | — |
| 2026-05-27 | $41.70 | $82.97 | 740,600 | — | — |
| 2026-05-26 | $41.21 | $82.00 | 758,900 | — | — |
| 2026-05-22 | $40.61 | $80.80 | 1,081,800 | — | — |
| 2026-05-21 | $40.66 | $80.90 | 855,700 | — | — |
| 2026-05-20 | $40.21 | $80.01 | 1,163,700 | — | — |
| 2026-05-19 | $39.71 | $79.01 | 889,500 | — | — |
| 2026-05-18 | $40.77 | $81.12 | 961,700 | — | — |
| 2026-05-15 | $41.19 | $81.96 | 1,161,400 | — | — |
| 2026-05-14 | $41.39 | $82.36 | 1,067,500 | — | — |
| 2026-05-13 | $40.64 | $80.86 | 1,056,900 | — | — |
| 2026-05-12 | $40.97 | $81.52 | 1,249,800 | — | — |
| 2026-05-11 | $40.98 | $81.54 | 1,439,100 | — | — |
| 2026-05-08 | $41.05 | $81.68 | 1,791,700 | — | — |
| 2026-05-07 | $42.47 | $84.50 | 1,242,300 | — | — |
| 2026-05-06 | $43.31 | $86.18 | 820,200 | — | — |
| 2026-05-05 | $42.97 | $85.50 | 827,300 | — | — |
| 2026-05-04 | $42.23 | $84.03 | 875,900 | — | — |
| 2026-05-01 | $42.53 | $84.62 | 940,200 | — | — |
| 2026-04-30 | $41.95 | $83.47 | 1,668,600 | — | — |
| 2026-04-29 | $40.44 | $80.47 | 843,000 | — | — |
| 2026-04-28 | $40.87 | $81.32 | 1,061,700 | — | — |
| 2026-04-27 | $41.77 | $83.11 | 683,800 | — | — |
| 2026-04-24 | $41.75 | $83.07 | 808,700 | — | — |
| 2026-04-23 | $41.88 | $83.33 | 1,432,900 | — | — |
| 2026-04-22 | $41.02 | $81.62 | 1,205,000 | — | — |
| 2026-04-21 | $40.54 | $80.66 | 698,000 | — | — |
| 2026-04-20 | $40.68 | $80.94 | 684,300 | — | — |
| 2026-04-17 | $40.64 | $80.86 | 841,600 | — | — |
| 2026-04-16 | $40.07 | $79.73 | 728,600 | — | — |
| 2026-04-15 | $40.42 | $80.43 | 758,000 | — | — |
| 2026-04-14 | $39.65 | $78.89 | 773,800 | — | — |
| 2026-04-13 | $38.89 | $77.38 | 668,200 | — | — |
| 2026-04-10 | $38.92 | $77.44 | 430,000 | — | — |
| 2026-04-09 | $38.58 | $76.76 | 575,400 | — | — |
| 2026-04-08 | $38.56 | $76.72 | 842,000 | — | — |
| 2026-04-07 | $37.81 | $75.23 | 810,800 | — | — |
| 2026-04-06 | $37.65 | $74.91 | 664,500 | — | — |
| 2026-04-02 | $37.11 | $73.84 | 625,300 | — | — |
| 2026-04-01 | $37.57 | $73.91 | 722,000 | — | — |
| 2026-03-31 | $36.75 | $72.30 | 825,600 | — | — |
| 2026-03-30 | $35.84 | $70.51 | 1,829,400 | — | — |
| 2026-03-27 | $36.33 | $71.47 | 661,900 | — | — |
| 2026-03-26 | $36.45 | $71.71 | 563,100 | — | — |
| 2026-03-25 | $36.82 | $72.43 | 959,300 | — | — |
| 2026-03-24 | $36.41 | $71.63 | 871,300 | — | — |
| 2026-03-23 | $36.34 | $71.49 | 856,600 | — | — |
| 2026-03-20 | $35.62 | $70.07 | 2,577,600 | — | — |
| 2026-03-19 | $36.76 | $72.32 | 1,303,900 | — | — |
| 2026-03-18 | $35.93 | $70.68 | 1,257,300 | — | — |
| 2026-03-17 | $36.50 | $71.80 | 572,900 | — | — |
| 2026-03-16 | $36.25 | $71.31 | 567,800 | — | — |
| 2026-03-13 | $35.41 | $69.66 | 668,100 | — | — |
| 2026-03-12 | $35.72 | $70.27 | 650,500 | — | — |
| 2026-03-11 | $36.10 | $71.02 | 596,500 | — | — |
| 2026-03-10 | $36.00 | $70.82 | 1,582,800 | — | — |
| 2026-03-09 | $35.96 | $70.74 | 1,023,500 | — | — |
| 2026-03-06 | $35.86 | $70.54 | 707,300 | — | — |
| 2026-03-05 | $36.43 | $71.67 | 654,800 | — | — |
| 2026-03-04 | $37.07 | $72.93 | 665,600 | — | — |
| 2026-03-03 | $36.31 | $71.43 | 742,600 | — | — |
| 2026-03-02 | $36.63 | $72.06 | 596,400 | — | — |
| 2026-02-27 | $36.52 | $71.84 | 1,226,900 | — | — |
| 2026-02-26 | $36.85 | $72.49 | 821,000 | — | — |
| 2026-02-25 | $36.91 | $72.61 | 845,500 | — | — |
| 2026-02-24 | $37.00 | $72.79 | 1,111,700 | — | — |
| 2026-02-23 | $37.56 | $73.89 | 738,000 | — | — |
| 2026-02-20 | $37.28 | $73.34 | 572,900 | — | — |
| 2026-02-19 | $37.13 | $73.04 | 919,500 | — | — |
| 2026-02-18 | $37.77 | $74.30 | 1,347,000 | — | — |
| 2026-02-17 | $39.22 | $77.15 | 2,013,500 | — | — |
| 2026-02-13 | $39.70 | $78.10 | 4,047,400 | — | — |
| 2026-02-12 | $35.83 | $70.49 | 1,408,100 | — | — |
| 2026-02-11 | $37.22 | $73.22 | 1,084,400 | — | — |
| 2026-02-10 | $36.68 | $72.16 | 793,000 | — | — |
| 2026-02-09 | $36.76 | $72.32 | 1,080,400 | — | — |
| 2026-02-06 | $36.13 | $71.08 | 914,600 | — | — |
| 2026-02-05 | $35.15 | $69.15 | 1,271,800 | — | — |
| 2026-02-04 | $35.85 | $70.53 | 1,113,100 | — | — |
| 2026-02-03 | $35.25 | $69.34 | 1,088,900 | — | — |
| 2026-02-02 | $34.44 | $67.75 | 790,200 | — | — |
| 2026-01-30 | $34.41 | $67.69 | 1,095,400 | — | — |
| 2026-01-29 | $35.13 | $69.11 | 1,005,800 | — | — |
| 2026-01-28 | $34.62 | $68.11 | 540,800 | — | — |
| 2026-01-27 | $34.38 | $67.63 | 856,400 | — | — |
| 2026-01-26 | $34.04 | $66.96 | 425,900 | — | — |
| 2026-01-23 | $33.95 | $66.79 | 681,100 | — | — |
| 2026-01-22 | $34.55 | $67.97 | 798,700 | — | — |
| 2026-01-21 | $34.34 | $67.55 | 839,100 | — | — |
| 2026-01-20 | $33.70 | $66.30 | 887,900 | — | — |
| 2026-01-16 | $34.47 | $67.81 | 867,500 | — | — |
| 2026-01-15 | $34.36 | $67.59 | 844,500 | — | — |
| 2026-01-14 | $33.73 | $66.35 | 673,500 | — | — |
| 2026-01-13 | $34.05 | $66.98 | 752,900 | — | — |
| 2026-01-12 | $34.22 | $67.32 | 936,700 | — | — |
| 2026-01-09 | $33.46 | $65.82 | 1,637,000 | — | — |
| 2026-01-08 | $32.75 | $64.43 | 1,093,700 | — | — |
| 2026-01-07 | $32.24 | $63.42 | 907,200 | — | — |
| 2026-01-06 | $32.54 | $64.01 | 1,393,300 | — | — |
| 2026-01-05 | $31.60 | $62.16 | 1,099,600 | — | — |
| 2026-01-02 | $31.82 | $62.60 | 844,400 | — | — |