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
- 2014-12-29 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 | — | — | — | $34.55 | 45,123 |
| 2026-09-03 | — | — | — | $35.13 | 118,583 |
| 2026-09-02 | — | — | — | $35.17 | 100,587 |
| 2026-09-01 | — | — | — | $34.99 | 96,886 |
| 2026-08-31 | — | — | — | $35.06 | 112,564 |
| 2026-08-28 | — | — | — | $35.48 | 59,127 |
| 2026-08-27 | $35.30 | $35.30 | 1,220,400 | $35.86 | 64,641 |
| 2026-08-26 | $35.83 | $35.83 | 1,275,300 | $35.93 | 70,169 |
| 2026-08-25 | $35.97 | $35.97 | 1,712,100 | $36.63 | 126,206 |
| 2026-08-24 | $36.18 | $36.18 | 1,840,800 | $36.70 | 87,831 |
| 2026-08-21 | $36.87 | $36.87 | 2,496,700 | $37.80 | 98,557 |
| 2026-08-20 | $37.78 | $37.78 | 1,442,300 | $38.79 | 96,572 |
| 2026-08-19 | $39.04 | $39.04 | 2,476,800 | $39.67 | 94,539 |
| 2026-08-18 | $39.43 | $39.43 | 2,338,600 | $39.48 | 79,568 |
| 2026-08-17 | $39.08 | $39.08 | 2,018,200 | $38.83 | 168,951 |
| 2026-08-14 | $39.01 | $39.01 | 988,400 | $37.88 | 47,236 |
| 2026-08-13 | $38.22 | $38.22 | 2,337,400 | $38.65 | 100,393 |
| 2026-08-12 | $38.73 | $38.73 | 2,572,400 | $38.73 | 134,825 |
| 2026-08-11 | $38.43 | $38.43 | 2,213,000 | $38.60 | 156,655 |
| 2026-08-10 | $38.47 | $38.47 | 2,065,700 | $38.57 | 271,014 |
| 2026-08-07 | $38.82 | $38.82 | 1,687,000 | $38.60 | 83,157 |
| 2026-08-06 | $38.67 | $38.67 | 2,676,300 | $39.10 | 228,507 |
| 2026-08-05 | $38.73 | $38.73 | 4,275,200 | $36.54 | 289,559 |
| 2026-08-04 | $36.50 | $36.50 | 7,154,900 | $37.89 | 565,100 |
| 2026-08-03 | $37.37 | $37.37 | 6,683,600 | $39.94 | 467,269 |
| 2026-07-31 | $40.01 | $40.01 | 1,351,800 | $40.31 | 93,160 |
| 2026-07-30 | $40.22 | $40.22 | 1,580,900 | $40.46 | 61,825 |
| 2026-07-29 | $40.10 | $40.10 | 1,496,200 | $41.28 | 48,511 |
| 2026-07-28 | $40.99 | $40.99 | 1,778,400 | $40.25 | 56,616 |
| 2026-07-27 | $40.03 | $40.03 | 997,200 | $40.77 | 37,117 |
| 2026-07-24 | $40.53 | $40.53 | 837,600 | $40.48 | 38,025 |
| 2026-07-23 | $40.51 | $40.51 | 2,386,600 | $39.92 | 75,800 |
| 2026-07-22 | $40.45 | $40.45 | 968,100 | $40.25 | 39,259 |
| 2026-07-21 | $40.45 | $40.45 | 1,840,400 | $39.00 | 78,565 |
| 2026-07-20 | $39.12 | $39.12 | 2,540,800 | $40.77 | 73,740 |
| 2026-07-17 | $40.54 | $40.54 | 984,700 | — | — |
| 2026-07-16 | $40.59 | $40.59 | 1,746,600 | — | — |
| 2026-07-15 | $40.93 | $40.93 | 1,870,200 | — | — |
| 2026-07-14 | $40.23 | $40.23 | 992,000 | — | — |
| 2026-07-13 | $40.21 | $40.21 | 1,234,500 | — | — |
| 2026-07-10 | $40.50 | $40.50 | 1,260,200 | — | — |
| 2026-07-09 | $41.30 | $41.30 | 1,687,800 | — | — |
| 2026-07-08 | $40.89 | $40.89 | 1,290,600 | — | — |
| 2026-07-07 | $40.83 | $40.83 | 1,867,900 | — | — |
| 2026-07-06 | $39.99 | $39.99 | 1,945,000 | — | — |
| 2026-07-02 | $39.80 | $39.80 | 1,488,800 | — | — |
| 2026-07-01 | $40.25 | $40.25 | 1,472,300 | — | — |
| 2026-06-30 | $41.03 | $41.03 | 1,559,400 | — | — |
| 2026-06-29 | $41.26 | $41.26 | 2,576,100 | — | — |
| 2026-06-26 | $41.83 | $41.83 | 5,608,900 | — | — |
| 2026-06-25 | $41.29 | $41.29 | 1,668,000 | — | — |
| 2026-06-24 | $41.47 | $41.47 | 2,246,200 | — | — |
| 2026-06-23 | $39.96 | $39.96 | 1,562,700 | — | — |
| 2026-06-22 | $38.32 | $38.32 | 1,234,700 | — | — |
| 2026-06-18 | $38.30 | $38.30 | 4,276,900 | — | — |
| 2026-06-17 | $37.93 | $37.93 | 1,485,100 | — | — |
| 2026-06-16 | $38.01 | $38.01 | 1,255,900 | — | — |
| 2026-06-15 | $38.40 | $38.40 | 1,145,300 | — | — |
| 2026-06-12 | $38.48 | $38.48 | 627,500 | — | — |
| 2026-06-11 | $38.13 | $38.13 | 1,840,300 | — | — |
| 2026-06-10 | $38.09 | $38.09 | 2,103,600 | — | — |
| 2026-06-09 | $38.26 | $38.26 | 1,639,200 | — | — |
| 2026-06-08 | $37.39 | $37.39 | 1,152,800 | — | — |
| 2026-06-05 | $37.62 | $37.62 | 1,586,800 | — | — |
| 2026-06-04 | $37.45 | $37.45 | 1,910,800 | — | — |
| 2026-06-03 | $35.43 | $35.43 | 1,535,300 | — | — |
| 2026-06-02 | $33.71 | $33.71 | 2,917,400 | — | — |
| 2026-06-01 | $34.88 | $34.88 | 2,069,200 | — | — |
| 2026-05-29 | $36.02 | $36.02 | 1,670,000 | — | — |
| 2026-05-28 | $36.61 | $36.61 | 1,242,100 | — | — |
| 2026-05-27 | $37.11 | $37.11 | 2,282,400 | — | — |
| 2026-05-26 | $37.81 | $37.81 | 1,648,000 | — | — |
| 2026-05-22 | $37.53 | $37.53 | 1,061,800 | — | — |
| 2026-05-21 | $37.46 | $37.46 | 1,208,100 | — | — |
| 2026-05-20 | $37.59 | $37.59 | 2,661,400 | — | — |
| 2026-05-19 | $36.99 | $36.99 | 2,114,500 | — | — |
| 2026-05-18 | $36.54 | $36.54 | 1,114,200 | — | — |
| 2026-05-15 | $36.76 | $36.76 | 1,816,500 | — | — |
| 2026-05-14 | $37.83 | $37.83 | 1,278,300 | — | — |
| 2026-05-13 | $38.35 | $38.35 | 1,730,500 | — | — |
| 2026-05-12 | $38.28 | $38.28 | 1,759,700 | — | — |
| 2026-05-11 | $38.84 | $38.84 | 2,972,500 | — | — |
| 2026-05-08 | $39.50 | $39.50 | 2,480,100 | — | — |
| 2026-05-07 | $39.60 | $39.60 | 3,516,100 | — | — |
| 2026-05-06 | $40.61 | $40.61 | 2,823,700 | — | — |
| 2026-05-05 | $39.59 | $39.59 | 2,757,000 | — | — |
| 2026-05-04 | $38.98 | $38.98 | 4,510,000 | — | — |
| 2026-05-01 | $37.66 | $37.66 | 3,260,200 | — | — |
| 2026-04-30 | $36.78 | $36.78 | 6,855,400 | — | — |
| 2026-04-29 | $34.15 | $34.15 | 1,673,400 | — | — |
| 2026-04-28 | $34.43 | $34.43 | 1,735,300 | — | — |
| 2026-04-27 | $34.31 | $34.31 | 2,840,100 | — | — |
| 2026-04-24 | $33.23 | $33.23 | 824,200 | — | — |
| 2026-04-23 | $33.16 | $33.16 | 966,700 | — | — |
| 2026-04-22 | $33.39 | $33.39 | 1,584,600 | — | — |
| 2026-04-21 | $32.23 | $32.23 | 1,297,300 | — | — |
| 2026-04-20 | $32.42 | $32.42 | 894,400 | — | — |
| 2026-04-17 | $32.70 | $32.70 | 1,258,200 | — | — |
| 2026-04-16 | $31.51 | $31.51 | 1,254,300 | — | — |
| 2026-04-15 | $32.52 | $32.52 | 1,389,600 | — | — |
| 2026-04-14 | $32.97 | $32.97 | 1,274,300 | — | — |
| 2026-04-13 | $31.60 | $31.60 | 1,497,600 | — | — |
| 2026-04-10 | $30.54 | $30.54 | 2,347,800 | — | — |
| 2026-04-09 | $32.31 | $32.31 | 918,300 | — | — |
| 2026-04-08 | $31.94 | $31.94 | 1,777,800 | — | — |
| 2026-04-07 | $30.47 | $30.47 | 1,629,300 | — | — |
| 2026-04-06 | $30.42 | $30.42 | 1,082,900 | — | — |
| 2026-04-02 | $30.47 | $30.47 | 2,147,500 | — | — |
| 2026-04-01 | $30.65 | $30.65 | 1,470,500 | — | — |
| 2026-03-31 | $30.48 | $30.48 | 2,211,600 | — | — |
| 2026-03-30 | $28.78 | $28.78 | 2,282,500 | — | — |
| 2026-03-27 | $28.97 | $28.97 | 1,438,500 | — | — |
| 2026-03-26 | $29.95 | $29.95 | 2,112,400 | — | — |
| 2026-03-25 | $30.26 | $30.26 | 2,198,200 | — | — |
| 2026-03-24 | $28.79 | $28.79 | 4,222,100 | — | — |
| 2026-03-23 | $29.39 | $29.39 | 4,058,500 | — | — |
| 2026-03-20 | $29.30 | $29.30 | 6,782,200 | — | — |
| 2026-03-19 | $30.50 | $30.50 | 4,095,400 | — | — |
| 2026-03-18 | $30.53 | $30.53 | 4,612,900 | — | — |
| 2026-03-17 | $31.33 | $31.33 | 3,843,300 | — | — |
| 2026-03-16 | $30.97 | $30.97 | 2,841,000 | — | — |
| 2026-03-13 | $31.11 | $31.11 | 13,297,300 | — | — |
| 2026-03-12 | $30.86 | $30.86 | 6,980,700 | — | — |
| 2026-03-11 | $32.83 | $32.83 | 3,578,800 | — | — |
| 2026-03-10 | $33.34 | $33.34 | 4,399,400 | — | — |
| 2026-03-09 | $32.60 | $32.60 | 2,782,700 | — | — |
| 2026-03-06 | $32.27 | $32.27 | 2,023,400 | — | — |
| 2026-03-05 | $32.05 | $32.05 | 2,619,500 | — | — |
| 2026-03-04 | $32.16 | $32.16 | 2,297,700 | — | — |
| 2026-03-03 | $30.87 | $30.87 | 1,211,800 | — | — |
| 2026-03-02 | $31.98 | $31.98 | 1,469,900 | — | — |
| 2026-02-27 | $32.72 | $32.72 | 3,428,200 | — | — |
| 2026-02-26 | $33.71 | $33.71 | 2,992,600 | — | — |
| 2026-02-25 | $33.63 | $33.63 | 2,860,500 | — | — |
| 2026-02-24 | $33.06 | $33.06 | 1,056,600 | — | — |
| 2026-02-23 | $32.93 | $32.93 | 1,255,700 | — | — |
| 2026-02-20 | $33.89 | $33.89 | 1,511,200 | — | — |
| 2026-02-19 | $34.44 | $34.44 | 1,180,800 | — | — |
| 2026-02-18 | $34.36 | $34.36 | 2,571,800 | — | — |
| 2026-02-17 | $34.75 | $34.75 | 3,351,200 | — | — |
| 2026-02-13 | $34.58 | $34.58 | 1,498,400 | — | — |
| 2026-02-12 | $33.76 | $33.76 | 1,392,300 | — | — |
| 2026-02-11 | $34.08 | $34.08 | 1,427,400 | — | — |
| 2026-02-10 | $33.46 | $33.46 | 817,100 | — | — |
| 2026-02-09 | $33.86 | $33.86 | 1,160,300 | — | — |
| 2026-02-06 | $34.36 | $34.36 | 1,629,100 | — | — |
| 2026-02-05 | $34.45 | $34.45 | 1,211,100 | — | — |
| 2026-02-04 | $34.34 | $34.34 | 1,140,100 | — | — |
| 2026-02-03 | $35.45 | $35.45 | 1,358,700 | — | — |
| 2026-02-02 | $35.00 | $35.00 | 1,793,200 | — | — |
| 2026-01-30 | $35.38 | $35.38 | 2,009,900 | — | — |
| 2026-01-29 | $34.71 | $34.71 | 2,617,700 | — | — |
| 2026-01-28 | $34.93 | $34.93 | 1,776,200 | — | — |
| 2026-01-27 | $34.74 | $34.74 | 2,125,200 | — | — |
| 2026-01-26 | $33.58 | $33.58 | 1,356,900 | — | — |
| 2026-01-23 | $32.97 | $32.97 | 1,112,600 | — | — |
| 2026-01-22 | $33.54 | $33.54 | 1,267,600 | — | — |
| 2026-01-21 | $32.98 | $32.98 | 891,700 | — | — |
| 2026-01-20 | $32.95 | $32.95 | 2,000,000 | — | — |
| 2026-01-16 | $32.54 | $32.54 | 2,362,000 | — | — |
| 2026-01-15 | $32.88 | $32.88 | 1,729,000 | — | — |
| 2026-01-14 | $33.63 | $33.63 | 1,971,100 | — | — |
| 2026-01-13 | $34.00 | $34.00 | 1,972,400 | — | — |
| 2026-01-12 | $34.56 | $34.56 | 2,716,500 | — | — |
| 2026-01-09 | $35.44 | $35.44 | 2,553,200 | — | — |
| 2026-01-08 | $35.51 | $35.51 | 3,943,600 | — | — |
| 2026-01-07 | $35.89 | $35.89 | 2,112,600 | — | — |
| 2026-01-06 | $36.19 | $36.19 | 1,587,500 | — | — |
| 2026-01-05 | $36.25 | $36.25 | 2,008,900 | — | — |
| 2026-01-02 | $35.73 | $35.73 | 1,200,300 | — | — |