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
- 2015-07-23 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 | — | — | — | $39.31 | 6,022 |
| 2026-09-03 | — | — | — | $39.81 | 4,062 |
| 2026-09-02 | — | — | — | $38.92 | 10,198 |
| 2026-09-01 | — | — | — | $38.83 | 5,078 |
| 2026-08-31 | — | — | — | $39.96 | 10,763 |
| 2026-08-28 | — | — | — | $39.97 | 5,654 |
| 2026-08-27 | $39.98 | $41.83 | 176,800 | $39.45 | 3,837 |
| 2026-08-26 | $39.99 | $41.84 | 130,300 | $39.87 | 2,991 |
| 2026-08-25 | $39.99 | $41.84 | 163,300 | $40.41 | 5,208 |
| 2026-08-24 | $40.30 | $42.16 | 180,500 | $41.18 | 6,656 |
| 2026-08-21 | $40.98 | $42.87 | 218,000 | $40.80 | 10,285 |
| 2026-08-20 | $40.73 | $42.61 | 184,800 | $40.73 | 8,422 |
| 2026-08-19 | $40.89 | $42.78 | 305,300 | $42.59 | 9,789 |
| 2026-08-18 | $42.60 | $44.57 | 187,000 | $43.31 | 8,562 |
| 2026-08-17 | $43.29 | $45.29 | 245,300 | $43.22 | 8,320 |
| 2026-08-14 | $43.27 | $45.27 | 331,900 | $43.32 | 22,320 |
| 2026-08-13 | $43.34 | $45.34 | 198,400 | $43.05 | 9,020 |
| 2026-08-12 | $42.76 | $44.73 | 167,800 | $42.84 | 8,827 |
| 2026-08-11 | $42.78 | $44.76 | 152,200 | $42.39 | 5,918 |
| 2026-08-10 | $42.23 | $44.18 | 177,300 | $42.21 | 4,958 |
| 2026-08-07 | $42.60 | $44.57 | 190,900 | $42.69 | 9,356 |
| 2026-08-06 | $42.51 | $44.47 | 171,700 | $43.94 | 6,647 |
| 2026-08-05 | $43.76 | $45.78 | 252,800 | $44.17 | 19,445 |
| 2026-08-04 | $43.63 | $45.64 | 267,100 | $43.74 | 7,942 |
| 2026-08-03 | $43.76 | $45.78 | 286,400 | $43.02 | 8,075 |
| 2026-07-31 | $42.80 | $44.78 | 193,000 | $42.49 | 13,911 |
| 2026-07-30 | $42.46 | $44.42 | 143,300 | $42.62 | 5,950 |
| 2026-07-29 | $42.71 | $44.68 | 236,400 | $42.71 | 13,099 |
| 2026-07-28 | $42.92 | $44.90 | 206,600 | $42.41 | 6,691 |
| 2026-07-27 | $42.18 | $44.13 | 294,000 | $42.71 | 10,705 |
| 2026-07-24 | $42.08 | $44.02 | 253,700 | $42.71 | 10,518 |
| 2026-07-23 | $42.65 | $44.62 | 539,100 | $41.47 | 39,211 |
| 2026-07-22 | $41.05 | $42.95 | 206,700 | $41.38 | 7,358 |
| 2026-07-21 | $41.67 | $43.59 | 202,000 | $41.56 | 10,399 |
| 2026-07-20 | $41.63 | $43.55 | 161,500 | $42.41 | 9,241 |
| 2026-07-17 | $42.48 | $44.44 | 220,200 | — | — |
| 2026-07-16 | $43.69 | $45.71 | 276,600 | — | — |
| 2026-07-15 | $42.19 | $44.14 | 257,700 | — | — |
| 2026-07-14 | $41.54 | $43.46 | 114,100 | — | — |
| 2026-07-13 | $41.52 | $43.44 | 150,100 | — | — |
| 2026-07-10 | $41.65 | $43.57 | 200,200 | — | — |
| 2026-07-09 | $41.32 | $43.23 | 196,500 | — | — |
| 2026-07-08 | $40.37 | $42.23 | 271,300 | — | — |
| 2026-07-07 | $41.11 | $43.01 | 168,200 | — | — |
| 2026-07-06 | $41.80 | $43.73 | 194,500 | — | — |
| 2026-07-02 | $41.05 | $42.95 | 228,700 | — | — |
| 2026-07-01 | $41.79 | $43.72 | 277,600 | — | — |
| 2026-06-30 | $40.84 | $42.73 | 382,800 | — | — |
| 2026-06-29 | $41.02 | $42.91 | 341,100 | — | — |
| 2026-06-26 | $41.40 | $43.31 | 979,900 | — | — |
| 2026-06-25 | $40.96 | $42.85 | 362,300 | — | — |
| 2026-06-24 | $40.30 | $42.16 | 399,900 | — | — |
| 2026-06-23 | $39.88 | $41.72 | 364,900 | — | — |
| 2026-06-22 | $38.59 | $40.37 | 259,200 | — | — |
| 2026-06-18 | $38.26 | $40.03 | 611,000 | — | — |
| 2026-06-17 | $37.99 | $39.74 | 319,400 | — | — |
| 2026-06-16 | $38.64 | $40.42 | 322,600 | — | — |
| 2026-06-15 | $38.33 | $40.10 | 235,500 | — | — |
| 2026-06-12 | $39.03 | $40.83 | 278,600 | — | — |
| 2026-06-11 | $38.66 | $40.45 | 223,700 | — | — |
| 2026-06-10 | $38.21 | $39.97 | 312,300 | — | — |
| 2026-06-09 | $38.63 | $40.41 | 220,800 | — | — |
| 2026-06-08 | $37.63 | $39.37 | 139,900 | — | — |
| 2026-06-05 | $37.41 | $39.14 | 183,500 | — | — |
| 2026-06-04 | $37.58 | $39.32 | 264,000 | — | — |
| 2026-06-03 | $36.01 | $37.67 | 285,000 | — | — |
| 2026-06-02 | $37.81 | $39.56 | 286,000 | — | — |
| 2026-06-01 | $37.36 | $39.05 | 207,200 | — | — |
| 2026-05-29 | $38.03 | $39.75 | 205,100 | — | — |
| 2026-05-28 | $37.62 | $39.33 | 172,200 | — | — |
| 2026-05-27 | $37.72 | $39.43 | 197,500 | — | — |
| 2026-05-26 | $37.85 | $39.57 | 229,700 | — | — |
| 2026-05-22 | $37.28 | $38.97 | 199,300 | — | — |
| 2026-05-21 | $37.41 | $39.11 | 222,900 | — | — |
| 2026-05-20 | $37.04 | $38.72 | 303,600 | — | — |
| 2026-05-19 | $36.20 | $37.84 | 347,200 | — | — |
| 2026-05-18 | $36.41 | $38.06 | 191,500 | — | — |
| 2026-05-15 | $35.55 | $37.16 | 200,400 | — | — |
| 2026-05-14 | $36.19 | $37.83 | 161,100 | — | — |
| 2026-05-13 | $35.73 | $37.35 | 207,500 | — | — |
| 2026-05-12 | $36.61 | $38.27 | 192,100 | — | — |
| 2026-05-11 | $36.68 | $38.34 | 212,100 | — | — |
| 2026-05-08 | $37.70 | $39.41 | 121,500 | — | — |
| 2026-05-07 | $37.63 | $39.34 | 225,600 | — | — |
| 2026-05-06 | $37.74 | $39.45 | 182,700 | — | — |
| 2026-05-05 | $37.55 | $39.25 | 170,600 | — | — |
| 2026-05-04 | $36.71 | $38.37 | 177,800 | — | — |
| 2026-05-01 | $37.17 | $38.86 | 191,200 | — | — |
| 2026-04-30 | $37.60 | $39.30 | 272,000 | — | — |
| 2026-04-29 | $37.82 | $39.53 | 214,900 | — | — |
| 2026-04-28 | $38.78 | $40.54 | 283,100 | — | — |
| 2026-04-27 | $37.85 | $39.57 | 299,000 | — | — |
| 2026-04-24 | $37.43 | $39.13 | 284,000 | — | — |
| 2026-04-23 | $37.48 | $39.18 | 287,700 | — | — |
| 2026-04-22 | $36.29 | $37.94 | 209,600 | — | — |
| 2026-04-21 | $36.40 | $38.05 | 313,400 | — | — |
| 2026-04-20 | $37.38 | $39.07 | 140,800 | — | — |
| 2026-04-17 | $37.46 | $39.16 | 249,700 | — | — |
| 2026-04-16 | $36.06 | $37.69 | 170,700 | — | — |
| 2026-04-15 | $36.54 | $38.20 | 162,200 | — | — |
| 2026-04-14 | $36.62 | $38.28 | 296,400 | — | — |
| 2026-04-13 | $36.30 | $37.95 | 205,400 | — | — |
| 2026-04-10 | $35.71 | $37.33 | 188,800 | — | — |
| 2026-04-09 | $36.59 | $38.25 | 217,600 | — | — |
| 2026-04-08 | $35.54 | $37.15 | 246,700 | — | — |
| 2026-04-07 | $34.03 | $35.57 | 214,200 | — | — |
| 2026-04-06 | $33.81 | $35.34 | 350,000 | — | — |
| 2026-04-02 | $33.39 | $34.90 | 269,200 | — | — |
| 2026-04-01 | $33.39 | $34.90 | 226,800 | — | — |
| 2026-03-31 | $33.07 | $34.57 | 355,100 | — | — |
| 2026-03-30 | $32.27 | $33.73 | 257,500 | — | — |
| 2026-03-27 | $32.09 | $33.54 | 247,500 | — | — |
| 2026-03-26 | $32.68 | $34.16 | 219,700 | — | — |
| 2026-03-25 | $32.82 | $34.31 | 237,400 | — | — |
| 2026-03-24 | $32.75 | $34.23 | 370,200 | — | — |
| 2026-03-23 | $32.75 | $34.23 | 430,200 | — | — |
| 2026-03-20 | $31.85 | $33.29 | 584,800 | — | — |
| 2026-03-19 | $31.78 | $33.22 | 290,000 | — | — |
| 2026-03-18 | $31.81 | $33.25 | 389,700 | — | — |
| 2026-03-17 | $32.63 | $34.11 | 171,800 | — | — |
| 2026-03-16 | $32.65 | $34.13 | 237,100 | — | — |
| 2026-03-13 | $32.25 | $33.71 | 247,600 | — | — |
| 2026-03-12 | $32.52 | $33.99 | 216,900 | — | — |
| 2026-03-11 | $33.08 | $34.58 | 219,000 | — | — |
| 2026-03-10 | $33.39 | $34.90 | 302,200 | — | — |
| 2026-03-09 | $33.40 | $34.91 | 351,300 | — | — |
| 2026-03-06 | $33.55 | $35.07 | 309,700 | — | — |
| 2026-03-05 | $35.64 | $37.26 | 353,400 | — | — |
| 2026-03-04 | $36.52 | $38.14 | 266,800 | — | — |
| 2026-03-03 | $36.45 | $38.07 | 346,300 | — | — |
| 2026-03-02 | $36.60 | $38.23 | 310,200 | — | — |
| 2026-02-27 | $36.27 | $37.88 | 281,000 | — | — |
| 2026-02-26 | $39.36 | $41.11 | 224,400 | — | — |
| 2026-02-25 | $39.78 | $41.55 | 193,600 | — | — |
| 2026-02-24 | $38.64 | $40.36 | 286,500 | — | — |
| 2026-02-23 | $38.30 | $40.00 | 538,200 | — | — |
| 2026-02-20 | $40.88 | $42.70 | 234,600 | — | — |
| 2026-02-19 | $40.18 | $41.97 | 339,100 | — | — |
| 2026-02-18 | $40.17 | $41.96 | 261,700 | — | — |
| 2026-02-17 | $40.75 | $42.56 | 207,200 | — | — |
| 2026-02-13 | $40.54 | $42.34 | 230,400 | — | — |
| 2026-02-12 | $40.22 | $42.01 | 260,700 | — | — |
| 2026-02-11 | $40.80 | $42.61 | 246,400 | — | — |
| 2026-02-10 | $41.04 | $42.87 | 370,500 | — | — |
| 2026-02-09 | $41.75 | $43.61 | 289,000 | — | — |
| 2026-02-06 | $40.83 | $42.65 | 199,000 | — | — |
| 2026-02-05 | $40.24 | $42.03 | 312,700 | — | — |
| 2026-02-04 | $41.69 | $43.54 | 410,900 | — | — |
| 2026-02-03 | $40.68 | $42.49 | 464,100 | — | — |
| 2026-02-02 | $41.15 | $42.98 | 528,600 | — | — |
| 2026-01-30 | $39.96 | $41.74 | 486,600 | — | — |
| 2026-01-29 | $39.50 | $41.26 | 371,700 | — | — |
| 2026-01-28 | $38.31 | $40.01 | 328,000 | — | — |
| 2026-01-27 | $38.75 | $40.47 | 458,000 | — | — |
| 2026-01-26 | $39.24 | $40.99 | 525,300 | — | — |
| 2026-01-23 | $39.37 | $41.12 | 925,000 | — | — |
| 2026-01-22 | $40.76 | $42.57 | 651,400 | — | — |
| 2026-01-21 | $39.00 | $40.73 | 475,100 | — | — |
| 2026-01-20 | $36.71 | $38.34 | 420,000 | — | — |
| 2026-01-16 | $37.60 | $39.27 | 365,600 | — | — |
| 2026-01-15 | $37.87 | $39.55 | 224,000 | — | — |
| 2026-01-14 | $36.12 | $37.73 | 199,500 | — | — |
| 2026-01-13 | $35.81 | $37.40 | 164,000 | — | — |
| 2026-01-12 | $36.12 | $37.73 | 255,200 | — | — |
| 2026-01-09 | $36.63 | $38.26 | 292,500 | — | — |
| 2026-01-08 | $37.49 | $39.16 | 357,100 | — | — |
| 2026-01-07 | $35.66 | $37.25 | 330,800 | — | — |
| 2026-01-06 | $36.37 | $37.99 | 274,300 | — | — |
| 2026-01-05 | $35.76 | $37.35 | 326,000 | — | — |
| 2026-01-02 | $34.71 | $36.25 | 378,100 | — | — |