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
- 2017-02-01 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 | — | — | — | $36.14 | 34,231 |
| 2026-09-03 | — | — | — | $36.26 | 70,347 |
| 2026-09-02 | — | — | — | $37.14 | 136,553 |
| 2026-09-01 | — | — | — | $37.52 | 41,869 |
| 2026-08-31 | — | — | — | $38.81 | 97,743 |
| 2026-08-28 | — | — | — | $39.11 | 37,043 |
| 2026-08-27 | $39.04 | $83.91 | 553,000 | $38.68 | 31,259 |
| 2026-08-26 | $38.67 | $83.12 | 652,200 | $38.21 | 45,056 |
| 2026-08-25 | $38.36 | $82.45 | 753,600 | $37.23 | 46,815 |
| 2026-08-24 | $37.31 | $80.19 | 929,100 | $37.40 | 45,989 |
| 2026-08-21 | $37.46 | $80.52 | 988,000 | $37.45 | 60,790 |
| 2026-08-20 | $37.56 | $80.73 | 850,200 | $38.53 | 66,224 |
| 2026-08-19 | $38.38 | $82.49 | 738,900 | $38.11 | 39,241 |
| 2026-08-18 | $38.20 | $82.11 | 623,200 | $38.02 | 59,446 |
| 2026-08-17 | $37.71 | $81.05 | 828,300 | $37.56 | 47,262 |
| 2026-08-14 | $37.62 | $80.86 | 458,100 | $37.40 | 18,858 |
| 2026-08-13 | $37.38 | $80.35 | 1,192,600 | $37.29 | 88,120 |
| 2026-08-12 | $36.99 | $79.51 | 1,126,100 | $36.84 | 70,218 |
| 2026-08-11 | $36.68 | $78.84 | 1,278,700 | $37.35 | 75,614 |
| 2026-08-10 | $37.26 | $80.09 | 647,700 | $37.81 | 35,687 |
| 2026-08-07 | $38.34 | $82.41 | 646,000 | $37.62 | 24,899 |
| 2026-08-06 | $37.31 | $80.19 | 1,003,300 | $37.18 | 44,299 |
| 2026-08-05 | $38.05 | $81.79 | 865,900 | $38.42 | 81,519 |
| 2026-08-04 | $37.74 | $81.12 | 1,020,200 | $37.64 | 38,148 |
| 2026-08-03 | $37.63 | $80.88 | 1,295,600 | $37.41 | 63,122 |
| 2026-07-31 | $38.31 | $82.34 | 1,286,500 | $37.84 | 69,348 |
| 2026-07-30 | $38.41 | $82.56 | 1,401,100 | $38.91 | 60,817 |
| 2026-07-29 | $38.41 | $82.56 | 1,045,600 | $38.23 | 68,493 |
| 2026-07-28 | $37.72 | $81.08 | 782,800 | $36.56 | 46,603 |
| 2026-07-27 | $37.48 | $80.56 | 758,700 | $37.11 | 51,552 |
| 2026-07-24 | $37.00 | $79.53 | 726,700 | $37.12 | 26,263 |
| 2026-07-23 | $36.60 | $78.67 | 1,353,200 | $36.55 | 81,763 |
| 2026-07-22 | $36.08 | $77.55 | 767,600 | $36.03 | 31,906 |
| 2026-07-21 | $36.11 | $77.62 | 863,000 | $35.87 | 38,145 |
| 2026-07-20 | $35.84 | $77.04 | 1,397,600 | $36.68 | 67,780 |
| 2026-07-17 | $36.45 | $78.35 | 1,503,900 | — | — |
| 2026-07-16 | $36.88 | $79.27 | 1,301,000 | — | — |
| 2026-07-15 | $37.26 | $80.09 | 1,864,000 | — | — |
| 2026-07-14 | $39.83 | $85.61 | 1,052,800 | — | — |
| 2026-07-13 | $40.11 | $86.21 | 702,200 | — | — |
| 2026-07-10 | $40.46 | $86.97 | 618,800 | — | — |
| 2026-07-09 | $40.38 | $86.79 | 1,462,100 | — | — |
| 2026-07-08 | $39.54 | $84.99 | 977,900 | — | — |
| 2026-07-07 | $39.86 | $85.68 | 685,200 | — | — |
| 2026-07-06 | $39.59 | $85.10 | 1,304,600 | — | — |
| 2026-07-02 | $38.20 | $82.11 | 1,064,900 | — | — |
| 2026-07-01 | $37.34 | $80.26 | 1,218,800 | — | — |
| 2026-06-30 | $36.32 | $78.07 | 1,156,700 | — | — |
| 2026-06-29 | $36.36 | $78.15 | 1,395,500 | — | — |
| 2026-06-26 | $37.12 | $79.79 | 3,827,800 | — | — |
| 2026-06-25 | $36.50 | $78.45 | 920,900 | — | — |
| 2026-06-24 | $36.85 | $79.21 | 1,142,700 | — | — |
| 2026-06-23 | $36.58 | $78.63 | 1,668,900 | — | — |
| 2026-06-22 | $37.19 | $79.94 | 1,295,300 | — | — |
| 2026-06-18 | $36.43 | $78.30 | 3,386,400 | — | — |
| 2026-06-17 | $36.04 | $77.46 | 1,142,500 | — | — |
| 2026-06-16 | $35.74 | $76.82 | 1,044,700 | — | — |
| 2026-06-15 | $35.40 | $76.09 | 1,483,700 | — | — |
| 2026-06-12 | $36.76 | $79.01 | 1,342,100 | — | — |
| 2026-06-11 | $37.95 | $81.57 | 1,248,000 | — | — |
| 2026-06-10 | $36.49 | $78.43 | 1,814,700 | — | — |
| 2026-06-09 | $35.22 | $75.70 | 1,546,500 | — | — |
| 2026-06-08 | $34.16 | $73.42 | 1,378,300 | — | — |
| 2026-06-05 | $33.82 | $72.69 | 723,700 | — | — |
| 2026-06-04 | $33.55 | $72.11 | 1,082,000 | — | — |
| 2026-06-03 | $33.46 | $71.92 | 1,415,600 | — | — |
| 2026-06-02 | $33.04 | $71.02 | 1,126,000 | — | — |
| 2026-06-01 | $33.10 | $71.15 | 1,127,200 | — | — |
| 2026-05-29 | $31.99 | $68.76 | 1,870,000 | — | — |
| 2026-05-28 | $32.50 | $69.86 | 1,057,000 | — | — |
| 2026-05-27 | $33.27 | $71.51 | 909,100 | — | — |
| 2026-05-26 | $33.54 | $72.09 | 733,000 | — | — |
| 2026-05-22 | $33.12 | $71.19 | 840,300 | — | — |
| 2026-05-21 | $32.97 | $70.87 | 847,500 | — | — |
| 2026-05-20 | $33.60 | $72.22 | 1,357,400 | — | — |
| 2026-05-19 | $32.90 | $70.72 | 1,310,300 | — | — |
| 2026-05-18 | $33.01 | $70.95 | 653,600 | — | — |
| 2026-05-15 | $32.12 | $69.04 | 1,038,000 | — | — |
| 2026-05-14 | $32.49 | $69.83 | 1,001,600 | — | — |
| 2026-05-13 | $32.67 | $70.22 | 959,000 | — | — |
| 2026-05-12 | $32.78 | $70.46 | 755,900 | — | — |
| 2026-05-11 | $32.70 | $70.29 | 1,108,100 | — | — |
| 2026-05-08 | $32.81 | $70.52 | 944,400 | — | — |
| 2026-05-07 | $32.17 | $69.15 | 1,330,000 | — | — |
| 2026-05-06 | $32.52 | $69.90 | 1,367,500 | — | — |
| 2026-05-05 | $32.30 | $69.43 | 1,245,000 | — | — |
| 2026-05-04 | $31.57 | $67.86 | 1,742,300 | — | — |
| 2026-05-01 | $31.24 | $67.15 | 2,457,900 | — | — |
| 2026-04-30 | $30.09 | $64.69 | 2,322,800 | — | — |
| 2026-04-29 | $31.59 | $67.90 | 1,680,300 | — | — |
| 2026-04-28 | $31.38 | $67.45 | 1,421,100 | — | — |
| 2026-04-27 | $31.18 | $67.02 | 1,635,400 | — | — |
| 2026-04-24 | $30.99 | $66.61 | 952,000 | — | — |
| 2026-04-23 | $31.25 | $67.17 | 1,043,600 | — | — |
| 2026-04-22 | $33.48 | $71.96 | 605,200 | — | — |
| 2026-04-21 | $33.27 | $71.51 | 858,300 | — | — |
| 2026-04-20 | $33.80 | $72.65 | 743,300 | — | — |
| 2026-04-17 | $33.84 | $72.74 | 1,942,900 | — | — |
| 2026-04-16 | $33.18 | $71.32 | 1,517,500 | — | — |
| 2026-04-15 | $33.01 | $70.95 | 1,402,100 | — | — |
| 2026-04-14 | $33.19 | $71.34 | 915,900 | — | — |
| 2026-04-13 | $33.35 | $71.68 | 1,739,600 | — | — |
| 2026-04-10 | $32.91 | $70.74 | 1,538,300 | — | — |
| 2026-04-09 | $33.39 | $71.77 | 1,722,700 | — | — |
| 2026-04-08 | $35.39 | $76.07 | 1,634,400 | — | — |
| 2026-04-07 | $34.30 | $73.72 | 1,175,500 | — | — |
| 2026-04-06 | $34.20 | $73.51 | 1,129,400 | — | — |
| 2026-04-02 | $33.56 | $72.13 | 1,721,700 | — | — |
| 2026-04-01 | $35.22 | $75.70 | 1,158,600 | — | — |
| 2026-03-31 | $34.84 | $74.89 | 1,584,500 | — | — |
| 2026-03-30 | $33.91 | $72.89 | 1,265,400 | — | — |
| 2026-03-27 | $34.78 | $74.76 | 1,163,500 | — | — |
| 2026-03-26 | $35.41 | $76.11 | 1,548,400 | — | — |
| 2026-03-25 | $35.38 | $76.05 | 1,309,000 | — | — |
| 2026-03-24 | $34.77 | $74.74 | 1,154,200 | — | — |
| 2026-03-23 | $34.35 | $73.83 | 2,050,400 | — | — |
| 2026-03-20 | $33.29 | $71.55 | 22,256,800 | — | — |
| 2026-03-19 | $33.64 | $72.31 | 1,858,400 | — | — |
| 2026-03-18 | $33.22 | $71.40 | 2,085,800 | — | — |
| 2026-03-17 | $34.24 | $73.60 | 1,768,900 | — | — |
| 2026-03-16 | $33.90 | $72.87 | 1,702,800 | — | — |
| 2026-03-13 | $34.26 | $73.64 | 1,757,200 | — | — |
| 2026-03-12 | $33.70 | $72.44 | 2,726,200 | — | — |
| 2026-03-11 | $33.31 | $71.60 | 1,882,800 | — | — |
| 2026-03-10 | $34.12 | $73.34 | 2,173,900 | — | — |
| 2026-03-09 | $34.25 | $73.62 | 4,398,100 | — | — |
| 2026-03-06 | $31.67 | $68.07 | 1,560,700 | — | — |
| 2026-03-05 | $31.92 | $68.61 | 1,171,600 | — | — |
| 2026-03-04 | $32.30 | $69.43 | 1,402,700 | — | — |
| 2026-03-03 | $32.57 | $70.01 | 1,747,900 | — | — |
| 2026-03-02 | $32.39 | $69.62 | 1,747,900 | — | — |
| 2026-02-27 | $32.34 | $69.51 | 3,097,800 | — | — |
| 2026-02-26 | $33.98 | $73.04 | 923,000 | — | — |
| 2026-02-25 | $33.86 | $72.78 | 948,500 | — | — |
| 2026-02-24 | $33.49 | $71.98 | 1,136,500 | — | — |
| 2026-02-23 | $33.44 | $71.88 | 1,172,600 | — | — |
| 2026-02-20 | $32.83 | $70.57 | 1,450,500 | — | — |
| 2026-02-19 | $33.99 | $73.06 | 1,604,600 | — | — |
| 2026-02-18 | $35.10 | $75.44 | 1,468,000 | — | — |
| 2026-02-17 | $34.75 | $74.69 | 718,600 | — | — |
| 2026-02-13 | $34.77 | $74.74 | 794,000 | — | — |
| 2026-02-12 | $33.92 | $72.91 | 765,700 | — | — |
| 2026-02-11 | $34.39 | $73.92 | 704,200 | — | — |
| 2026-02-10 | $35.23 | $75.72 | 766,100 | — | — |
| 2026-02-09 | $35.41 | $76.11 | 670,900 | — | — |
| 2026-02-06 | $35.01 | $75.25 | 741,600 | — | — |
| 2026-02-05 | $34.47 | $74.09 | 1,085,200 | — | — |
| 2026-02-04 | $33.86 | $72.78 | 1,194,800 | — | — |
| 2026-02-03 | $34.48 | $74.11 | 1,339,300 | — | — |
| 2026-02-02 | $34.94 | $75.10 | 919,000 | — | — |
| 2026-01-30 | $34.30 | $73.72 | 1,423,900 | — | — |
| 2026-01-29 | $34.32 | $73.77 | 976,400 | — | — |
| 2026-01-28 | $34.17 | $73.45 | 1,543,100 | — | — |
| 2026-01-27 | $34.23 | $73.57 | 691,400 | — | — |
| 2026-01-26 | $34.48 | $74.11 | 810,300 | — | — |
| 2026-01-23 | $34.65 | $74.48 | 731,900 | — | — |
| 2026-01-22 | $35.43 | $76.15 | 1,054,400 | — | — |
| 2026-01-21 | $35.97 | $77.31 | 1,104,700 | — | — |
| 2026-01-20 | $34.81 | $74.82 | 535,400 | — | — |
| 2026-01-16 | $34.59 | $74.35 | 760,700 | — | — |
| 2026-01-15 | $35.42 | $76.13 | 772,900 | — | — |
| 2026-01-14 | $34.87 | $74.95 | 1,242,400 | — | — |
| 2026-01-13 | $35.30 | $75.87 | 608,000 | — | — |
| 2026-01-12 | $35.57 | $76.45 | 810,500 | — | — |
| 2026-01-09 | $35.47 | $76.24 | 714,300 | — | — |
| 2026-01-08 | $35.49 | $76.28 | 724,600 | — | — |
| 2026-01-07 | $34.55 | $74.26 | 914,200 | — | — |
| 2026-01-06 | $35.24 | $75.75 | 926,900 | — | — |
| 2026-01-05 | $34.17 | $73.45 | 1,272,300 | — | — |
| 2026-01-02 | $33.31 | $71.60 | 907,500 | — | — |