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
- 2014-11-04 to 2026-08-21
- 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 |
|---|---|---|---|---|---|
| 2026-08-21 | $35.99 | $35.99 | 0 | — | — |
| 2026-08-19 | — | — | — | $36.01 | 31,520 |
| 2026-08-18 | — | — | — | $34.57 | 9,540 |
| 2026-08-17 | — | — | — | $35.44 | 7,465 |
| 2026-08-14 | — | — | — | $37.05 | 2,576 |
| 2026-08-13 | — | — | — | $35.83 | 6,235 |
| 2026-08-12 | — | — | — | $36.49 | 5,153 |
| 2026-08-11 | — | — | — | $35.96 | 5,879 |
| 2026-08-10 | — | — | — | $35.34 | 5,481 |
| 2026-08-07 | — | — | — | $36.63 | 7,223 |
| 2026-08-06 | — | — | — | $35.82 | 3,015 |
| 2026-08-05 | — | — | — | $35.24 | 5,454 |
| 2026-08-04 | — | — | — | $34.05 | 9,519 |
| 2026-08-03 | — | — | — | $34.39 | 7,077 |
| 2026-07-31 | — | — | — | $32.83 | 14,467 |
| 2026-07-30 | — | — | — | $32.94 | 15,534 |
| 2026-07-29 | — | — | — | $32.30 | 18,821 |
| 2026-07-28 | — | — | — | $31.33 | 8,459 |
| 2026-07-27 | — | — | — | $29.62 | 16,738 |
| 2026-07-24 | — | — | — | $26.50 | 13,946 |
| 2026-07-23 | — | — | — | $29.90 | 11,918 |
| 2026-07-22 | — | — | — | $30.38 | 13,801 |
| 2026-07-21 | — | — | — | $30.20 | 8,530 |
| 2026-07-20 | — | — | — | $30.84 | 7,427 |
| 2026-07-17 | $30.86 | $30.86 | 202,765 | — | — |
| 2026-07-16 | $31.33 | $31.33 | 272,441 | — | — |
| 2026-07-15 | $30.82 | $30.82 | 442,905 | — | — |
| 2026-07-14 | $29.95 | $29.95 | 200,307 | — | — |
| 2026-07-13 | $30.73 | $30.73 | 126,600 | — | — |
| 2026-07-10 | $30.67 | $30.67 | 182,704 | — | — |
| 2026-07-09 | $31.55 | $31.55 | 194,043 | — | — |
| 2026-07-08 | $31.26 | $31.26 | 181,094 | — | — |
| 2026-07-07 | $32.27 | $32.27 | 216,539 | — | — |
| 2026-07-06 | $31.73 | $31.73 | 255,707 | — | — |
| 2026-07-02 | $32.13 | $32.13 | 236,917 | — | — |
| 2026-07-01 | $32.73 | $32.73 | 245,261 | — | — |
| 2026-06-30 | $33.28 | $33.28 | 242,086 | — | — |
| 2026-06-29 | $34.23 | $34.23 | 511,107 | — | — |
| 2026-06-26 | $31.31 | $31.31 | 521,113 | — | — |
| 2026-06-25 | $30.27 | $30.27 | 377,872 | — | — |
| 2026-06-24 | $30.72 | $30.72 | 256,071 | — | — |
| 2026-06-23 | $30.82 | $30.82 | 233,000 | — | — |
| 2026-06-22 | $29.36 | $29.36 | 139,410 | — | — |
| 2026-06-18 | $29.54 | $29.54 | 329,790 | — | — |
| 2026-06-17 | $30.83 | $30.83 | 120,338 | — | — |
| 2026-06-16 | $33.10 | $33.10 | 139,513 | — | — |
| 2026-06-15 | $33.55 | $33.55 | 143,902 | — | — |
| 2026-06-12 | $34.12 | $34.12 | 125,652 | — | — |
| 2026-06-11 | $32.48 | $32.48 | 191,992 | — | — |
| 2026-06-10 | $32.09 | $32.09 | 224,941 | — | — |
| 2026-06-09 | $31.69 | $31.69 | 190,910 | — | — |
| 2026-06-08 | $30.92 | $30.92 | 160,388 | — | — |
| 2026-06-05 | $30.88 | $30.88 | 199,996 | — | — |
| 2026-06-04 | $30.15 | $30.15 | 180,380 | — | — |
| 2026-06-03 | $30.09 | $30.09 | 231,251 | — | — |
| 2026-06-02 | $32.80 | $32.80 | 232,844 | — | — |
| 2026-06-01 | $33.34 | $33.34 | 161,078 | — | — |
| 2026-05-29 | $33.76 | $33.76 | 232,530 | — | — |
| 2026-05-28 | $34.46 | $34.46 | 157,092 | — | — |
| 2026-05-27 | $34.49 | $34.49 | 177,859 | — | — |
| 2026-05-26 | $33.68 | $33.68 | 169,494 | — | — |
| 2026-05-22 | $33.87 | $33.87 | 173,899 | — | — |
| 2026-05-21 | $34.80 | $34.80 | 192,690 | — | — |
| 2026-05-20 | $33.74 | $33.74 | 155,685 | — | — |
| 2026-05-19 | $33.28 | $33.28 | 144,543 | — | — |
| 2026-05-18 | $32.97 | $32.97 | 212,183 | — | — |
| 2026-05-15 | $32.70 | $32.70 | 179,655 | — | — |
| 2026-05-14 | $34.50 | $34.50 | 190,020 | — | — |
| 2026-05-13 | $33.31 | $33.31 | 391,020 | — | — |
| 2026-05-12 | $34.47 | $34.47 | 213,830 | — | — |
| 2026-05-11 | $34.41 | $34.41 | 205,223 | — | — |
| 2026-05-08 | $36.04 | $36.04 | 198,653 | — | — |
| 2026-05-07 | $37.30 | $37.30 | 124,654 | — | — |
| 2026-05-06 | $36.61 | $36.61 | 519,189 | — | — |
| 2026-05-05 | $36.86 | $36.86 | 200,000 | — | — |
| 2026-05-04 | $38.57 | $38.57 | 194,973 | — | — |
| 2026-05-01 | $39.99 | $39.99 | 194,957 | — | — |
| 2026-04-30 | $38.43 | $38.43 | 213,022 | — | — |
| 2026-04-29 | $37.04 | $37.04 | 159,844 | — | — |
| 2026-04-28 | $40.18 | $40.18 | 333,751 | — | — |
| 2026-04-27 | $40.55 | $40.55 | 306,241 | — | — |
| 2026-04-24 | $41.89 | $41.89 | 674,652 | — | — |
| 2026-04-23 | $56.41 | $56.41 | 156,250 | — | — |
| 2026-04-22 | $56.52 | $56.52 | 125,362 | — | — |
| 2026-04-21 | $56.41 | $56.41 | 125,223 | — | — |
| 2026-04-20 | $57.03 | $57.03 | 219,300 | — | — |
| 2026-04-17 | $55.13 | $55.13 | 129,937 | — | — |
| 2026-04-16 | $54.94 | $54.94 | 96,969 | — | — |
| 2026-04-15 | $51.42 | $51.42 | 112,880 | — | — |
| 2026-04-14 | $50.31 | $50.31 | 135,182 | — | — |
| 2026-04-13 | $52.71 | $52.71 | 115,736 | — | — |
| 2026-04-10 | $51.01 | $51.01 | 87,519 | — | — |
| 2026-04-09 | $52.08 | $52.08 | 136,635 | — | — |
| 2026-04-08 | $51.68 | $51.68 | 349,842 | — | — |
| 2026-04-07 | $52.02 | $52.02 | 106,136 | — | — |
| 2026-04-06 | $51.24 | $51.24 | 97,283 | — | — |
| 2026-04-02 | $51.06 | $51.06 | 104,819 | — | — |
| 2026-04-01 | $50.20 | $50.20 | 123,831 | — | — |
| 2026-03-31 | $50.22 | $50.22 | 217,769 | — | — |
| 2026-03-30 | $51.39 | $51.39 | 126,539 | — | — |
| 2026-03-27 | $50.96 | $50.96 | 106,956 | — | — |
| 2026-03-26 | $50.78 | $50.78 | 146,279 | — | — |
| 2026-03-25 | $50.92 | $50.92 | 126,463 | — | — |
| 2026-03-24 | $50.61 | $50.61 | 156,124 | — | — |
| 2026-03-23 | $50.22 | $50.22 | 181,047 | — | — |
| 2026-03-20 | $49.47 | $49.47 | 196,684 | — | — |
| 2026-03-19 | $49.06 | $49.06 | 362,177 | — | — |
| 2026-03-18 | $48.48 | $48.48 | 305,268 | — | — |
| 2026-03-17 | $51.71 | $51.71 | 285,865 | — | — |
| 2026-03-16 | $50.51 | $50.51 | 220,685 | — | — |
| 2026-03-13 | $50.56 | $50.56 | 306,347 | — | — |
| 2026-03-12 | $50.03 | $50.03 | 231,677 | — | — |
| 2026-03-11 | $52.08 | $52.08 | 130,732 | — | — |
| 2026-03-10 | $50.92 | $50.92 | 170,284 | — | — |
| 2026-03-09 | $51.92 | $51.92 | 138,681 | — | — |
| 2026-03-06 | $54.07 | $54.07 | 116,057 | — | — |
| 2026-03-05 | $53.52 | $53.52 | 175,998 | — | — |
| 2026-03-04 | $53.96 | $53.96 | 141,094 | — | — |
| 2026-03-03 | $53.43 | $53.43 | 111,287 | — | — |
| 2026-03-02 | $54.33 | $54.33 | 136,572 | — | — |
| 2026-02-27 | $54.58 | $54.58 | 136,478 | — | — |
| 2026-02-26 | $52.95 | $52.95 | 97,118 | — | — |
| 2026-02-25 | $52.45 | $52.45 | 17 | — | — |
| 2026-02-24 | $53.90 | $53.90 | 17 | — | — |
| 2026-02-23 | $52.87 | $52.87 | 17 | — | — |
| 2026-02-20 | $53.45 | $53.45 | 160,117 | — | — |
| 2026-02-19 | $53.85 | $53.85 | 96,768 | — | — |
| 2026-02-18 | $55.48 | $55.48 | 122,922 | — | — |
| 2026-02-17 | $55.02 | $55.02 | 89,321 | — | — |
| 2026-02-13 | $55.43 | $55.43 | 140,085 | — | — |
| 2026-02-12 | $55.18 | $55.18 | 208,399 | — | — |
| 2026-02-11 | $55.98 | $55.98 | 138,813 | — | — |
| 2026-02-10 | $57.48 | $57.48 | 288,117 | — | — |
| 2026-02-09 | $55.20 | $55.20 | 180,890 | — | — |
| 2026-02-06 | $53.64 | $53.64 | 134,317 | — | — |
| 2026-02-05 | $51.92 | $51.92 | 286,536 | — | — |
| 2026-02-04 | $52.24 | $52.24 | 257,852 | — | — |
| 2026-02-03 | $49.40 | $49.40 | 176,667 | — | — |
| 2026-02-02 | $49.63 | $49.63 | 222,711 | — | — |
| 2026-01-30 | $48.02 | $48.02 | 444,729 | — | — |
| 2026-01-29 | $44.55 | $44.55 | 187,259 | — | — |
| 2026-01-28 | $42.51 | $42.51 | 218,836 | — | — |
| 2026-01-27 | $42.40 | $42.40 | 209,615 | — | — |
| 2026-01-26 | $44.95 | $44.95 | 132,627 | — | — |
| 2026-01-23 | $44.50 | $44.50 | 225,483 | — | — |
| 2026-01-22 | $44.69 | $44.69 | 179,007 | — | — |
| 2026-01-21 | $43.57 | $43.57 | 156,240 | — | — |
| 2026-01-20 | $42.80 | $42.80 | 124,658 | — | — |
| 2026-01-16 | $44.07 | $44.07 | 153,509 | — | — |
| 2026-01-15 | $45.15 | $45.15 | 165,526 | — | — |
| 2026-01-14 | $46.97 | $46.97 | 172,457 | — | — |
| 2026-01-13 | $45.86 | $45.86 | 113,692 | — | — |
| 2026-01-12 | $47.94 | $47.94 | 120,514 | — | — |
| 2026-01-09 | $48.91 | $48.91 | 168,438 | — | — |
| 2026-01-08 | $48.76 | $48.76 | 134,607 | — | — |
| 2026-01-07 | $47.88 | $47.88 | 133,874 | — | — |
| 2026-01-06 | $48.93 | $48.93 | 175,033 | — | — |
| 2026-01-05 | $48.79 | $48.79 | 180,377 | — | — |
| 2026-01-02 | $48.51 | $48.51 | 114,761 | — | — |