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
- 2013-04-19 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 | — | — | — | $39.94 | 28,027 |
| 2026-09-03 | — | — | — | $41.53 | 24,266 |
| 2026-09-02 | — | — | — | $39.55 | 29,588 |
| 2026-09-01 | — | — | — | $39.44 | 42,960 |
| 2026-08-31 | — | — | — | $41.83 | 20,994 |
| 2026-08-28 | — | — | — | $42.69 | 11,095 |
| 2026-08-27 | $42.49 | $48.50 | 643,400 | $43.00 | 50,405 |
| 2026-08-26 | $43.13 | $49.23 | 472,100 | $44.14 | 35,517 |
| 2026-08-25 | $43.72 | $49.90 | 472,900 | $44.95 | 27,329 |
| 2026-08-24 | $44.77 | $51.10 | 638,700 | $45.43 | 34,505 |
| 2026-08-21 | $45.33 | $51.74 | 416,000 | $45.38 | 22,835 |
| 2026-08-20 | $44.81 | $51.15 | 388,900 | $44.83 | 20,437 |
| 2026-08-19 | $45.30 | $51.71 | 576,400 | $45.89 | 27,982 |
| 2026-08-18 | $45.03 | $51.40 | 489,400 | $45.00 | 19,905 |
| 2026-08-17 | $44.45 | $50.74 | 466,400 | $44.66 | 24,955 |
| 2026-08-14 | $44.93 | $51.29 | 393,200 | $44.74 | 25,471 |
| 2026-08-13 | $45.05 | $51.42 | 409,600 | $44.81 | 19,722 |
| 2026-08-12 | $44.26 | $50.52 | 533,600 | $44.33 | 28,070 |
| 2026-08-11 | $44.14 | $50.38 | 501,700 | $43.80 | 21,929 |
| 2026-08-10 | $44.02 | $50.25 | 482,200 | $45.47 | 24,087 |
| 2026-08-07 | $45.03 | $51.40 | 473,600 | $43.99 | 31,578 |
| 2026-08-06 | $44.26 | $50.52 | 586,000 | $45.03 | 34,019 |
| 2026-08-05 | $46.06 | $52.58 | 936,600 | $45.60 | 49,432 |
| 2026-08-04 | $46.17 | $52.70 | 1,345,300 | $47.49 | 66,320 |
| 2026-08-03 | $45.51 | $51.95 | 1,218,800 | $45.35 | 103,034 |
| 2026-07-31 | $44.63 | $50.94 | 1,273,800 | $45.38 | 102,637 |
| 2026-07-30 | $45.54 | $51.98 | 807,300 | $46.79 | 55,327 |
| 2026-07-29 | $46.56 | $53.15 | 613,700 | $46.43 | 37,070 |
| 2026-07-28 | $46.98 | $53.63 | 629,100 | $45.67 | 37,427 |
| 2026-07-27 | $45.06 | $51.43 | 1,286,600 | $45.65 | 61,497 |
| 2026-07-24 | $44.83 | $51.17 | 488,200 | $44.00 | 22,173 |
| 2026-07-23 | $44.11 | $50.35 | 752,000 | $43.65 | 55,191 |
| 2026-07-22 | $45.27 | $51.67 | 501,700 | $46.29 | 31,265 |
| 2026-07-21 | $45.89 | $52.38 | 477,000 | $45.03 | 17,877 |
| 2026-07-20 | $44.58 | $50.89 | 614,200 | $46.09 | 20,364 |
| 2026-07-17 | $45.11 | $51.49 | 449,200 | — | — |
| 2026-07-16 | $47.08 | $53.74 | 440,300 | — | — |
| 2026-07-15 | $47.40 | $54.10 | 488,100 | — | — |
| 2026-07-14 | $46.88 | $53.51 | 397,700 | — | — |
| 2026-07-13 | $46.80 | $53.42 | 429,100 | — | — |
| 2026-07-10 | $46.87 | $53.50 | 582,500 | — | — |
| 2026-07-09 | $45.65 | $52.11 | 672,400 | — | — |
| 2026-07-08 | $45.57 | $52.02 | 507,200 | — | — |
| 2026-07-07 | $47.36 | $54.06 | 463,000 | — | — |
| 2026-07-06 | $47.19 | $53.86 | 638,100 | — | — |
| 2026-07-02 | $48.44 | $55.29 | 517,500 | — | — |
| 2026-07-01 | $47.12 | $53.79 | 888,800 | — | — |
| 2026-06-30 | $47.74 | $54.49 | 540,500 | — | — |
| 2026-06-29 | $46.67 | $53.27 | 1,091,500 | — | — |
| 2026-06-26 | $47.12 | $53.79 | 1,581,500 | — | — |
| 2026-06-25 | $46.40 | $52.96 | 458,200 | — | — |
| 2026-06-24 | $46.87 | $53.50 | 703,500 | — | — |
| 2026-06-23 | $46.27 | $52.81 | 866,600 | — | — |
| 2026-06-22 | $46.04 | $52.55 | 1,121,600 | — | — |
| 2026-06-18 | $46.64 | $53.24 | 1,884,000 | — | — |
| 2026-06-17 | $45.88 | $52.37 | 828,100 | — | — |
| 2026-06-16 | $45.99 | $52.50 | 1,309,500 | — | — |
| 2026-06-15 | $46.26 | $52.80 | 853,600 | — | — |
| 2026-06-12 | $45.15 | $51.54 | 717,200 | — | — |
| 2026-06-11 | $46.44 | $53.01 | 1,044,600 | — | — |
| 2026-06-10 | $44.08 | $50.32 | 1,086,800 | — | — |
| 2026-06-09 | $44.51 | $50.81 | 1,124,300 | — | — |
| 2026-06-08 | $42.04 | $47.99 | 1,027,900 | — | — |
| 2026-06-05 | $40.77 | $46.54 | 641,700 | — | — |
| 2026-06-04 | $40.78 | $46.55 | 742,000 | — | — |
| 2026-06-03 | $39.07 | $44.60 | 548,100 | — | — |
| 2026-06-02 | $40.22 | $45.91 | 712,900 | — | — |
| 2026-06-01 | $41.30 | $47.14 | 971,500 | — | — |
| 2026-05-29 | $40.13 | $45.81 | 1,102,000 | — | — |
| 2026-05-28 | $39.11 | $44.64 | 1,218,900 | — | — |
| 2026-05-27 | $39.62 | $45.22 | 1,809,400 | — | — |
| 2026-05-26 | $37.40 | $42.69 | 1,011,300 | — | — |
| 2026-05-22 | $36.78 | $41.98 | 474,300 | — | — |
| 2026-05-21 | $36.12 | $41.23 | 607,100 | — | — |
| 2026-05-20 | $34.68 | $39.59 | 938,200 | — | — |
| 2026-05-19 | $34.92 | $39.86 | 1,653,900 | — | — |
| 2026-05-18 | $36.16 | $41.27 | 832,600 | — | — |
| 2026-05-15 | $36.13 | $41.24 | 1,042,400 | — | — |
| 2026-05-14 | $35.50 | $40.52 | 1,213,900 | — | — |
| 2026-05-13 | $35.86 | $40.93 | 1,236,400 | — | — |
| 2026-05-12 | $35.15 | $40.12 | 2,011,000 | — | — |
| 2026-05-11 | $36.53 | $41.70 | 2,206,700 | — | — |
| 2026-05-08 | $39.22 | $44.77 | 2,195,000 | — | — |
| 2026-05-07 | $37.06 | $42.30 | 1,071,900 | — | — |
| 2026-05-06 | $35.76 | $40.82 | 989,600 | — | — |
| 2026-05-05 | $34.23 | $39.07 | 644,500 | — | — |
| 2026-05-04 | $33.85 | $38.64 | 616,600 | — | — |
| 2026-05-01 | $35.27 | $40.26 | 666,000 | — | — |
| 2026-04-30 | $35.25 | $40.24 | 1,217,800 | — | — |
| 2026-04-29 | $32.61 | $37.22 | 620,700 | — | — |
| 2026-04-28 | $34.36 | $39.22 | 1,036,500 | — | — |
| 2026-04-27 | $34.26 | $39.11 | 1,360,700 | — | — |
| 2026-04-24 | $33.80 | $38.58 | 779,000 | — | — |
| 2026-04-23 | $34.99 | $39.94 | 834,000 | — | — |
| 2026-04-22 | $35.98 | $41.07 | 804,500 | — | — |
| 2026-04-21 | $35.38 | $40.38 | 818,700 | — | — |
| 2026-04-20 | $35.46 | $40.48 | 1,347,600 | — | — |
| 2026-04-17 | $36.07 | $41.17 | 1,240,400 | — | — |
| 2026-04-16 | $35.94 | $41.02 | 1,215,400 | — | — |
| 2026-04-15 | $36.67 | $41.86 | 747,600 | — | — |
| 2026-04-14 | $37.70 | $43.03 | 981,300 | — | — |
| 2026-04-13 | $36.60 | $41.78 | 969,400 | — | — |
| 2026-04-10 | $37.33 | $42.61 | 1,035,900 | — | — |
| 2026-04-09 | $37.17 | $42.43 | 1,262,500 | — | — |
| 2026-04-08 | $35.24 | $40.22 | 1,066,800 | — | — |
| 2026-04-07 | $34.16 | $38.99 | 767,300 | — | — |
| 2026-04-06 | $34.48 | $39.36 | 647,100 | — | — |
| 2026-04-02 | $33.65 | $38.41 | 791,800 | — | — |
| 2026-04-01 | $32.84 | $37.49 | 1,165,700 | — | — |
| 2026-03-31 | $32.66 | $37.28 | 879,400 | — | — |
| 2026-03-30 | $30.89 | $35.26 | 940,000 | — | — |
| 2026-03-27 | $29.73 | $33.94 | 1,148,300 | — | — |
| 2026-03-26 | $31.00 | $35.38 | 1,819,100 | — | — |
| 2026-03-25 | $31.22 | $35.64 | 774,200 | — | — |
| 2026-03-24 | $30.99 | $35.37 | 755,200 | — | — |
| 2026-03-23 | $31.87 | $36.38 | 793,600 | — | — |
| 2026-03-20 | $31.27 | $35.69 | 970,600 | — | — |
| 2026-03-19 | $32.33 | $36.90 | 754,200 | — | — |
| 2026-03-18 | $31.94 | $36.46 | 1,097,800 | — | — |
| 2026-03-17 | $32.95 | $37.61 | 548,000 | — | — |
| 2026-03-16 | $32.07 | $36.61 | 603,500 | — | — |
| 2026-03-13 | $30.86 | $35.23 | 910,600 | — | — |
| 2026-03-12 | $31.06 | $35.45 | 667,300 | — | — |
| 2026-03-11 | $32.64 | $37.26 | 531,600 | — | — |
| 2026-03-10 | $32.93 | $37.59 | 1,421,400 | — | — |
| 2026-03-09 | $34.22 | $39.06 | 1,185,000 | — | — |
| 2026-03-06 | $34.18 | $39.01 | 1,052,600 | — | — |
| 2026-03-05 | $35.17 | $40.14 | 593,700 | — | — |
| 2026-03-04 | $34.16 | $38.99 | 753,800 | — | — |
| 2026-03-03 | $34.28 | $39.13 | 895,400 | — | — |
| 2026-03-02 | $33.92 | $38.72 | 1,062,600 | — | — |
| 2026-02-27 | $34.79 | $39.71 | 1,634,200 | — | — |
| 2026-02-26 | $36.00 | $41.09 | 3,350,300 | — | — |
| 2026-02-25 | $33.77 | $38.55 | 2,595,700 | — | — |
| 2026-02-24 | $34.57 | $39.46 | 1,146,700 | — | — |
| 2026-02-23 | $34.06 | $38.88 | 1,407,900 | — | — |
| 2026-02-20 | $35.44 | $40.45 | 1,032,400 | — | — |
| 2026-02-19 | $35.54 | $40.57 | 815,200 | — | — |
| 2026-02-18 | $35.51 | $40.53 | 1,254,300 | — | — |
| 2026-02-17 | $34.79 | $39.71 | 820,000 | — | — |
| 2026-02-13 | $33.96 | $38.76 | 994,900 | — | — |
| 2026-02-12 | $33.48 | $38.22 | 1,210,800 | — | — |
| 2026-02-11 | $35.80 | $40.86 | 728,900 | — | — |
| 2026-02-10 | $36.98 | $42.21 | 1,120,200 | — | — |
| 2026-02-09 | $37.79 | $43.14 | 1,186,800 | — | — |
| 2026-02-06 | $37.03 | $42.27 | 738,800 | — | — |
| 2026-02-05 | $36.21 | $41.33 | 1,313,900 | — | — |
| 2026-02-04 | $37.20 | $42.46 | 1,643,700 | — | — |
| 2026-02-03 | $34.92 | $39.86 | 4,610,700 | — | — |
| 2026-02-02 | $35.77 | $40.83 | 1,677,100 | — | — |
| 2026-01-30 | $37.65 | $42.98 | 989,500 | — | — |
| 2026-01-29 | $38.27 | $43.68 | 1,168,300 | — | — |
| 2026-01-28 | $37.41 | $42.70 | 923,200 | — | — |
| 2026-01-27 | $37.10 | $42.35 | 958,300 | — | — |
| 2026-01-26 | $38.20 | $43.60 | 526,300 | — | — |
| 2026-01-23 | $37.49 | $42.79 | 1,063,100 | — | — |
| 2026-01-22 | $39.01 | $44.53 | 767,700 | — | — |
| 2026-01-21 | $38.34 | $43.76 | 921,000 | — | — |
| 2026-01-20 | $37.09 | $42.34 | 1,303,600 | — | — |
| 2026-01-16 | $37.86 | $43.22 | 840,900 | — | — |
| 2026-01-15 | $38.09 | $43.48 | 842,300 | — | — |
| 2026-01-14 | $38.65 | $44.12 | 873,400 | — | — |
| 2026-01-13 | $37.49 | $42.79 | 622,400 | — | — |
| 2026-01-12 | $37.42 | $42.71 | 736,100 | — | — |
| 2026-01-09 | $37.43 | $42.72 | 1,168,400 | — | — |
| 2026-01-08 | $36.87 | $42.09 | 2,602,600 | — | — |
| 2026-01-07 | $36.17 | $41.29 | 2,060,600 | — | — |
| 2026-01-06 | $36.80 | $42.01 | 1,921,200 | — | — |
| 2026-01-05 | $35.18 | $40.16 | 819,200 | — | — |
| 2026-01-02 | $36.22 | $41.34 | 533,100 | — | — |