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
- 2017-04-05 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 | — | — | — | $39.80 | 50,890 |
| 2026-09-03 | — | — | — | $40.22 | 77,728 |
| 2026-09-02 | — | — | — | $40.00 | 69,828 |
| 2026-09-01 | — | — | — | $40.66 | 54,451 |
| 2026-08-31 | — | — | — | $39.90 | 69,066 |
| 2026-08-28 | — | — | — | $40.03 | 42,544 |
| 2026-08-27 | $39.83 | $80.81 | 885,900 | $39.91 | 53,590 |
| 2026-08-26 | $40.08 | $81.32 | 1,863,000 | $39.22 | 105,934 |
| 2026-08-25 | $39.08 | $79.29 | 2,278,200 | $38.77 | 96,422 |
| 2026-08-24 | $39.02 | $79.17 | 1,044,900 | $39.07 | 57,217 |
| 2026-08-21 | $39.14 | $79.41 | 1,373,300 | $39.39 | 54,738 |
| 2026-08-20 | $39.10 | $79.33 | 1,082,300 | $40.16 | 94,726 |
| 2026-08-19 | $39.75 | $80.65 | 1,304,000 | $40.08 | 113,301 |
| 2026-08-18 | $40.07 | $81.30 | 1,460,600 | $40.00 | 61,111 |
| 2026-08-17 | $39.66 | $80.47 | 1,322,600 | $40.71 | 52,457 |
| 2026-08-14 | $40.53 | $82.23 | 1,258,700 | $39.87 | 70,758 |
| 2026-08-13 | $39.78 | $80.71 | 779,700 | $40.18 | 40,478 |
| 2026-08-12 | $40.08 | $81.32 | 816,000 | $40.68 | 37,186 |
| 2026-08-11 | $40.54 | $82.25 | 894,600 | $40.52 | 43,643 |
| 2026-08-10 | $40.62 | $82.42 | 1,463,800 | $40.00 | 66,084 |
| 2026-08-07 | $39.80 | $80.75 | 1,401,400 | $39.83 | 77,488 |
| 2026-08-06 | $39.94 | $81.04 | 1,882,600 | $40.04 | 81,364 |
| 2026-08-05 | $40.12 | $79.80 | 1,530,000 | $40.27 | 73,581 |
| 2026-08-04 | $40.28 | $80.12 | 1,239,400 | $40.66 | 57,180 |
| 2026-08-03 | $40.77 | $81.09 | 1,784,400 | $40.54 | 79,100 |
| 2026-07-31 | $40.83 | $81.21 | 1,590,300 | $40.27 | 82,102 |
| 2026-07-30 | $40.27 | $80.10 | 695,700 | $40.22 | 39,108 |
| 2026-07-29 | $40.45 | $80.46 | 996,700 | $40.37 | 86,516 |
| 2026-07-28 | $39.98 | $79.52 | 1,157,200 | $40.14 | 94,536 |
| 2026-07-27 | $39.81 | $79.18 | 827,700 | $40.12 | 60,759 |
| 2026-07-24 | $40.64 | $80.84 | 489,400 | $40.73 | 29,811 |
| 2026-07-23 | $40.48 | $80.52 | 744,600 | $40.87 | 45,106 |
| 2026-07-22 | $40.77 | $81.09 | 918,200 | $40.38 | 52,218 |
| 2026-07-21 | $39.97 | $79.50 | 774,300 | $40.18 | 36,776 |
| 2026-07-20 | $40.20 | $79.96 | 702,000 | $40.42 | 24,549 |
| 2026-07-17 | $40.34 | $80.24 | 933,900 | — | — |
| 2026-07-16 | $40.10 | $79.76 | 979,700 | — | — |
| 2026-07-15 | $39.29 | $78.15 | 713,000 | — | — |
| 2026-07-14 | $39.85 | $79.26 | 921,100 | — | — |
| 2026-07-13 | $39.21 | $77.99 | 734,800 | — | — |
| 2026-07-10 | $38.63 | $76.84 | 682,100 | — | — |
| 2026-07-09 | $38.78 | $77.14 | 1,064,900 | — | — |
| 2026-07-08 | $38.99 | $77.55 | 678,000 | — | — |
| 2026-07-07 | $39.15 | $77.87 | 636,300 | — | — |
| 2026-07-06 | $38.18 | $75.94 | 574,800 | — | — |
| 2026-07-02 | $38.16 | $75.90 | 861,900 | — | — |
| 2026-07-01 | $37.79 | $75.17 | 542,800 | — | — |
| 2026-06-30 | $37.60 | $74.79 | 590,000 | — | — |
| 2026-06-29 | $37.34 | $74.27 | 598,900 | — | — |
| 2026-06-26 | $37.67 | $74.93 | 1,065,400 | — | — |
| 2026-06-25 | $37.88 | $75.35 | 560,500 | — | — |
| 2026-06-24 | $37.28 | $74.15 | 684,800 | — | — |
| 2026-06-23 | $38.00 | $75.58 | 750,900 | — | — |
| 2026-06-22 | $37.21 | $74.01 | 879,400 | — | — |
| 2026-06-18 | $36.79 | $73.18 | 4,581,100 | — | — |
| 2026-06-17 | $36.72 | $73.04 | 1,259,000 | — | — |
| 2026-06-16 | $37.17 | $73.93 | 1,267,800 | — | — |
| 2026-06-15 | $37.46 | $74.51 | 1,278,600 | — | — |
| 2026-06-12 | $38.49 | $76.56 | 1,302,900 | — | — |
| 2026-06-11 | $38.63 | $76.84 | 1,052,500 | — | — |
| 2026-06-10 | $38.78 | $77.14 | 743,500 | — | — |
| 2026-06-09 | $38.58 | $76.74 | 1,023,200 | — | — |
| 2026-06-08 | $38.94 | $77.45 | 802,300 | — | — |
| 2026-06-05 | $38.82 | $77.22 | 587,400 | — | — |
| 2026-06-04 | $38.97 | $77.51 | 1,596,500 | — | — |
| 2026-06-03 | $38.47 | $76.52 | 1,779,100 | — | — |
| 2026-06-02 | $38.19 | $75.96 | 1,706,700 | — | — |
| 2026-06-01 | $37.92 | $75.43 | 828,900 | — | — |
| 2026-05-29 | $37.50 | $74.59 | 1,421,600 | — | — |
| 2026-05-28 | $38.34 | $76.26 | 2,329,300 | — | — |
| 2026-05-27 | $38.37 | $76.32 | 2,474,200 | — | — |
| 2026-05-26 | $39.56 | $78.69 | 2,176,000 | — | — |
| 2026-05-22 | $40.68 | $80.92 | 2,000,700 | — | — |
| 2026-05-21 | $39.79 | $79.15 | 2,073,800 | — | — |
| 2026-05-20 | $40.05 | $79.66 | 2,566,200 | — | — |
| 2026-05-19 | $40.73 | $81.01 | 2,422,400 | — | — |
| 2026-05-18 | $40.60 | $80.76 | 2,225,500 | — | — |
| 2026-05-15 | $39.90 | $79.36 | 3,387,000 | — | — |
| 2026-05-14 | $39.23 | $78.03 | 1,205,100 | — | — |
| 2026-05-13 | $38.82 | $77.22 | 2,150,000 | — | — |
| 2026-05-12 | $39.02 | $77.61 | 2,385,200 | — | — |
| 2026-05-11 | $39.19 | $77.95 | 2,614,800 | — | — |
| 2026-05-08 | $38.17 | $75.92 | 2,342,000 | — | — |
| 2026-05-07 | $38.61 | $76.80 | 3,916,300 | — | — |
| 2026-05-06 | $38.22 | $74.47 | 4,670,800 | — | — |
| 2026-05-05 | $39.18 | $76.34 | 4,790,400 | — | — |
| 2026-05-04 | $39.52 | $77.01 | 6,469,500 | — | — |
| 2026-05-01 | $38.12 | $74.28 | 2,004,800 | — | — |
| 2026-04-30 | $39.10 | $76.19 | 2,340,700 | — | — |
| 2026-04-29 | $38.32 | $74.67 | 1,347,400 | — | — |
| 2026-04-28 | $37.81 | $73.67 | 4,365,500 | — | — |
| 2026-04-27 | $37.02 | $72.13 | 1,873,700 | — | — |
| 2026-04-24 | $37.34 | $72.76 | 1,970,800 | — | — |
| 2026-04-23 | $37.86 | $73.77 | 2,310,600 | — | — |
| 2026-04-22 | $37.65 | $73.36 | 1,090,700 | — | — |
| 2026-04-21 | $37.26 | $72.60 | 3,200,800 | — | — |
| 2026-04-20 | $36.95 | $72.00 | 2,295,800 | — | — |
| 2026-04-17 | $37.87 | $73.79 | 2,268,900 | — | — |
| 2026-04-16 | $37.78 | $73.62 | 3,454,200 | — | — |
| 2026-04-15 | $37.25 | $72.58 | 2,489,400 | — | — |
| 2026-04-14 | $37.55 | $73.17 | 2,218,000 | — | — |
| 2026-04-13 | $38.31 | $74.65 | 1,458,100 | — | — |
| 2026-04-10 | $39.57 | $77.10 | 923,000 | — | — |
| 2026-04-09 | $39.32 | $76.62 | 1,488,500 | — | — |
| 2026-04-08 | $39.58 | $77.12 | 2,125,900 | — | — |
| 2026-04-07 | $39.35 | $76.67 | 1,404,500 | — | — |
| 2026-04-06 | $38.91 | $75.82 | 1,788,300 | — | — |
| 2026-04-02 | $38.81 | $75.62 | 902,300 | — | — |
| 2026-04-01 | $38.12 | $74.28 | 1,630,200 | — | — |
| 2026-03-31 | $38.87 | $75.74 | 1,674,500 | — | — |
| 2026-03-30 | $39.50 | $76.97 | 1,123,800 | — | — |
| 2026-03-27 | $39.79 | $77.53 | 1,110,500 | — | — |
| 2026-03-26 | $40.04 | $78.02 | 1,286,600 | — | — |
| 2026-03-25 | $39.75 | $77.45 | 884,500 | — | — |
| 2026-03-24 | $40.16 | $78.25 | 826,200 | — | — |
| 2026-03-23 | $40.11 | $78.16 | 1,245,400 | — | — |
| 2026-03-20 | $39.59 | $77.14 | 1,383,200 | — | — |
| 2026-03-19 | $39.68 | $77.32 | 1,753,300 | — | — |
| 2026-03-18 | $39.46 | $76.89 | 1,516,500 | — | — |
| 2026-03-17 | $39.62 | $77.20 | 1,538,100 | — | — |
| 2026-03-16 | $39.34 | $76.66 | 1,712,800 | — | — |
| 2026-03-13 | $38.99 | $75.97 | 1,483,900 | — | — |
| 2026-03-12 | $38.92 | $75.84 | 1,238,700 | — | — |
| 2026-03-11 | $39.35 | $76.67 | 1,035,300 | — | — |
| 2026-03-10 | $38.84 | $75.68 | 1,336,300 | — | — |
| 2026-03-09 | $38.92 | $75.84 | 1,176,200 | — | — |
| 2026-03-06 | $39.26 | $76.50 | 2,006,100 | — | — |
| 2026-03-05 | $38.87 | $75.74 | 1,335,700 | — | — |
| 2026-03-04 | $39.09 | $76.17 | 1,518,400 | — | — |
| 2026-03-03 | $39.47 | $76.91 | 1,482,600 | — | — |
| 2026-03-02 | $39.49 | $76.95 | 1,633,100 | — | — |
| 2026-02-27 | $38.68 | $75.37 | 2,266,000 | — | — |
| 2026-02-26 | $38.61 | $75.23 | 1,907,500 | — | — |
| 2026-02-25 | $38.17 | $74.38 | 940,100 | — | — |
| 2026-02-24 | $38.07 | $74.18 | 1,211,500 | — | — |
| 2026-02-23 | $37.98 | $74.01 | 1,361,600 | — | — |
| 2026-02-20 | $37.89 | $73.83 | 1,409,100 | — | — |
| 2026-02-19 | $37.52 | $73.11 | 1,200,200 | — | — |
| 2026-02-18 | $37.37 | $72.82 | 1,187,600 | — | — |
| 2026-02-17 | $36.78 | $71.67 | 1,379,000 | — | — |
| 2026-02-13 | $36.68 | $71.47 | 978,200 | — | — |
| 2026-02-12 | $35.86 | $69.87 | 1,212,100 | — | — |
| 2026-02-11 | $36.40 | $70.93 | 1,199,400 | — | — |
| 2026-02-10 | $36.43 | $70.98 | 1,270,100 | — | — |
| 2026-02-09 | $36.22 | $70.58 | 1,381,100 | — | — |
| 2026-02-06 | $35.73 | $69.62 | 1,385,000 | — | — |
| 2026-02-05 | $34.92 | $68.04 | 1,958,500 | — | — |
| 2026-02-04 | $36.07 | $68.79 | 1,953,600 | — | — |
| 2026-02-03 | $35.16 | $67.06 | 2,459,800 | — | — |
| 2026-02-02 | $34.97 | $66.70 | 2,559,700 | — | — |
| 2026-01-30 | $35.47 | $67.65 | 2,297,100 | — | — |
| 2026-01-29 | $36.04 | $68.74 | 1,706,000 | — | — |
| 2026-01-28 | $35.99 | $68.64 | 2,380,300 | — | — |
| 2026-01-27 | $35.62 | $67.94 | 1,578,100 | — | — |
| 2026-01-26 | $35.13 | $67.00 | 1,227,200 | — | — |
| 2026-01-23 | $35.29 | $67.31 | 1,772,400 | — | — |
| 2026-01-22 | $34.84 | $66.45 | 1,345,900 | — | — |
| 2026-01-21 | $34.46 | $65.72 | 1,828,800 | — | — |
| 2026-01-20 | $34.72 | $66.22 | 1,126,400 | — | — |
| 2026-01-16 | $34.97 | $66.70 | 1,144,600 | — | — |
| 2026-01-15 | $34.89 | $66.54 | 1,198,400 | — | — |
| 2026-01-14 | $34.93 | $66.62 | 1,070,600 | — | — |
| 2026-01-13 | $34.73 | $66.24 | 1,219,400 | — | — |
| 2026-01-12 | $34.08 | $65.00 | 1,011,300 | — | — |
| 2026-01-09 | $33.96 | $64.77 | 1,418,200 | — | — |
| 2026-01-08 | $33.59 | $64.06 | 2,014,600 | — | — |
| 2026-01-07 | $33.23 | $63.38 | 1,219,700 | — | — |
| 2026-01-06 | $33.37 | $63.65 | 1,471,700 | — | — |
| 2026-01-05 | $33.92 | $64.69 | 2,628,600 | — | — |
| 2026-01-02 | $34.65 | $66.09 | 881,200 | — | — |