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
- 2014-05-14 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 | — | — | — | $42.33 | 19,162 |
| 2026-09-03 | — | — | — | $42.77 | 11,850 |
| 2026-09-02 | — | — | — | $42.11 | 19,074 |
| 2026-09-01 | — | — | — | $43.09 | 23,903 |
| 2026-08-31 | — | — | — | $43.02 | 17,932 |
| 2026-08-28 | — | — | — | $43.08 | 27,810 |
| 2026-08-27 | $43.19 | $50.91 | 418,300 | $42.97 | 23,228 |
| 2026-08-26 | $43.31 | $51.05 | 510,900 | $42.97 | 21,110 |
| 2026-08-25 | $43.13 | $50.84 | 388,700 | $43.88 | 21,042 |
| 2026-08-24 | $43.94 | $51.79 | 530,100 | $43.68 | 25,518 |
| 2026-08-21 | $43.34 | $51.09 | 453,800 | $43.85 | 17,244 |
| 2026-08-20 | $43.64 | $51.44 | 444,400 | $87.53 | 11,540 |
| 2026-08-19 | $43.89 | $51.74 | 479,200 | $90.07 | 9,089 |
| 2026-08-18 | $45.01 | $53.06 | 530,600 | $90.77 | 8,258 |
| 2026-08-17 | $45.26 | $53.36 | 339,400 | $91.52 | 6,722 |
| 2026-08-14 | $45.67 | $53.83 | 349,600 | $91.00 | 3,906 |
| 2026-08-13 | $45.76 | $53.95 | 446,400 | $90.98 | 5,691 |
| 2026-08-12 | $45.22 | $53.31 | 373,200 | $89.78 | 6,826 |
| 2026-08-11 | $44.64 | $52.62 | 378,400 | $87.72 | 6,764 |
| 2026-08-10 | $44.22 | $52.13 | 374,200 | $88.01 | 5,951 |
| 2026-08-07 | $44.46 | $52.41 | 283,600 | $89.09 | 5,060 |
| 2026-08-06 | $44.58 | $52.55 | 341,000 | $90.82 | 5,925 |
| 2026-08-05 | $45.22 | $53.31 | 421,400 | $91.23 | 12,313 |
| 2026-08-04 | $45.44 | $53.56 | 482,200 | $90.28 | 7,893 |
| 2026-08-03 | $45.00 | $53.04 | 494,400 | $89.40 | 9,027 |
| 2026-07-31 | $44.75 | $52.75 | 501,400 | $89.34 | 11,389 |
| 2026-07-30 | $44.61 | $52.58 | 471,200 | $90.52 | 10,003 |
| 2026-07-29 | $44.81 | $52.83 | 578,200 | $88.99 | 13,137 |
| 2026-07-28 | $44.96 | $52.99 | 406,800 | $88.80 | 5,455 |
| 2026-07-27 | $44.09 | $51.97 | 634,200 | $88.43 | 20,154 |
| 2026-07-24 | $43.81 | $51.64 | 550,000 | $87.08 | 16,527 |
| 2026-07-23 | $43.51 | $51.29 | 719,600 | $85.25 | 13,443 |
| 2026-07-22 | $43.31 | $51.05 | 563,000 | $87.82 | 9,570 |
| 2026-07-21 | $43.90 | $51.75 | 1,134,600 | $88.14 | 43,432 |
| 2026-07-20 | $42.79 | $50.44 | 746,400 | $86.99 | 20,447 |
| 2026-07-17 | $43.47 | $51.24 | 583,000 | — | — |
| 2026-07-16 | $44.20 | $52.10 | 483,200 | — | — |
| 2026-07-15 | $43.04 | $50.73 | 380,200 | — | — |
| 2026-07-14 | $42.74 | $50.37 | 552,600 | — | — |
| 2026-07-13 | $42.46 | $50.05 | 351,200 | — | — |
| 2026-07-10 | $42.67 | $50.30 | 574,000 | — | — |
| 2026-07-09 | $42.47 | $50.07 | 655,200 | — | — |
| 2026-07-08 | $41.98 | $49.48 | 654,000 | — | — |
| 2026-07-07 | $43.03 | $50.72 | 514,800 | — | — |
| 2026-07-06 | $43.90 | $51.75 | 447,400 | — | — |
| 2026-07-02 | $43.32 | $51.06 | 972,200 | — | — |
| 2026-07-01 | $44.42 | $52.36 | 699,800 | — | — |
| 2026-06-30 | $43.38 | $50.90 | 848,200 | — | — |
| 2026-06-29 | $43.58 | $51.15 | 780,800 | — | — |
| 2026-06-26 | $44.26 | $51.94 | 3,120,400 | — | — |
| 2026-06-25 | $43.58 | $51.15 | 654,200 | — | — |
| 2026-06-24 | $42.40 | $49.75 | 777,000 | — | — |
| 2026-06-23 | $41.47 | $48.67 | 635,200 | — | — |
| 2026-06-22 | $40.96 | $48.07 | 742,200 | — | — |
| 2026-06-18 | $40.23 | $47.21 | 1,971,000 | — | — |
| 2026-06-17 | $39.85 | $46.76 | 622,600 | — | — |
| 2026-06-16 | $40.83 | $47.92 | 448,800 | — | — |
| 2026-06-15 | $40.53 | $47.57 | 608,800 | — | — |
| 2026-06-12 | $41.20 | $48.35 | 383,600 | — | — |
| 2026-06-11 | $40.78 | $47.86 | 496,000 | — | — |
| 2026-06-10 | $40.07 | $47.03 | 394,400 | — | — |
| 2026-06-09 | $39.63 | $46.51 | 376,600 | — | — |
| 2026-06-08 | $39.10 | $45.89 | 376,800 | — | — |
| 2026-06-05 | $39.08 | $45.86 | 374,400 | — | — |
| 2026-06-04 | $39.00 | $45.77 | 478,200 | — | — |
| 2026-06-03 | $37.81 | $44.38 | 537,200 | — | — |
| 2026-06-02 | $38.63 | $45.34 | 409,800 | — | — |
| 2026-06-01 | $38.38 | $45.04 | 506,800 | — | — |
| 2026-05-29 | $38.99 | $45.76 | 400,200 | — | — |
| 2026-05-28 | $38.81 | $45.55 | 380,400 | — | — |
| 2026-05-27 | $38.82 | $45.56 | 337,400 | — | — |
| 2026-05-26 | $39.17 | $45.96 | 340,400 | — | — |
| 2026-05-22 | $38.71 | $45.42 | 249,400 | — | — |
| 2026-05-21 | $38.79 | $45.52 | 503,400 | — | — |
| 2026-05-20 | $38.60 | $45.30 | 392,200 | — | — |
| 2026-05-19 | $37.83 | $44.40 | 348,400 | — | — |
| 2026-05-18 | $38.08 | $44.69 | 368,600 | — | — |
| 2026-05-15 | $37.50 | $44.01 | 401,800 | — | — |
| 2026-05-14 | $38.17 | $44.79 | 427,200 | — | — |
| 2026-05-13 | $37.74 | $44.30 | 455,000 | — | — |
| 2026-05-12 | $38.42 | $45.08 | 411,200 | — | — |
| 2026-05-11 | $38.44 | $45.11 | 632,000 | — | — |
| 2026-05-08 | $39.74 | $46.64 | 410,000 | — | — |
| 2026-05-07 | $39.70 | $46.59 | 374,200 | — | — |
| 2026-05-06 | $39.83 | $46.75 | 402,000 | — | — |
| 2026-05-05 | $39.80 | $46.71 | 255,400 | — | — |
| 2026-05-04 | $39.16 | $45.96 | 510,200 | — | — |
| 2026-05-01 | $39.96 | $46.89 | 735,200 | — | — |
| 2026-04-30 | $39.81 | $46.72 | 546,800 | — | — |
| 2026-04-29 | $39.13 | $45.92 | 372,400 | — | — |
| 2026-04-28 | $39.74 | $46.63 | 438,400 | — | — |
| 2026-04-27 | $39.87 | $46.79 | 389,000 | — | — |
| 2026-04-24 | $39.61 | $46.48 | 531,400 | — | — |
| 2026-04-23 | $39.96 | $46.90 | 397,200 | — | — |
| 2026-04-22 | $39.24 | $46.06 | 703,400 | — | — |
| 2026-04-21 | $39.52 | $46.38 | 861,200 | — | — |
| 2026-04-20 | $39.07 | $45.85 | 386,200 | — | — |
| 2026-04-17 | $38.93 | $45.69 | 774,800 | — | — |
| 2026-04-16 | $37.93 | $44.51 | 345,600 | — | — |
| 2026-04-15 | $38.38 | $45.04 | 445,800 | — | — |
| 2026-04-14 | $39.15 | $45.94 | 613,400 | — | — |
| 2026-04-13 | $39.38 | $46.22 | 511,200 | — | — |
| 2026-04-10 | $39.08 | $45.86 | 331,000 | — | — |
| 2026-04-09 | $39.88 | $46.80 | 443,000 | — | — |
| 2026-04-08 | $39.01 | $45.78 | 655,800 | — | — |
| 2026-04-07 | $37.35 | $43.83 | 661,200 | — | — |
| 2026-04-06 | $36.94 | $43.35 | 615,400 | — | — |
| 2026-04-02 | $36.56 | $42.91 | 456,600 | — | — |
| 2026-04-01 | $36.57 | $42.92 | 363,600 | — | — |
| 2026-03-31 | $36.42 | $42.51 | 962,200 | — | — |
| 2026-03-30 | $36.08 | $42.12 | 704,000 | — | — |
| 2026-03-27 | $36.26 | $42.34 | 541,400 | — | — |
| 2026-03-26 | $36.69 | $42.83 | 373,000 | — | — |
| 2026-03-25 | $36.93 | $43.11 | 466,000 | — | — |
| 2026-03-24 | $37.26 | $43.50 | 939,400 | — | — |
| 2026-03-23 | $36.76 | $42.92 | 794,000 | — | — |
| 2026-03-20 | $36.15 | $42.21 | 1,826,200 | — | — |
| 2026-03-19 | $36.15 | $42.20 | 513,600 | — | — |
| 2026-03-18 | $35.97 | $42.00 | 729,200 | — | — |
| 2026-03-17 | $36.72 | $42.87 | 535,000 | — | — |
| 2026-03-16 | $36.87 | $43.04 | 648,000 | — | — |
| 2026-03-13 | $36.56 | $42.69 | 886,400 | — | — |
| 2026-03-12 | $35.92 | $41.94 | 1,161,000 | — | — |
| 2026-03-11 | $37.01 | $43.20 | 797,600 | — | — |
| 2026-03-10 | $37.44 | $43.71 | 884,800 | — | — |
| 2026-03-09 | $37.86 | $44.20 | 1,431,200 | — | — |
| 2026-03-06 | $37.67 | $43.97 | 1,602,400 | — | — |
| 2026-03-05 | $39.45 | $46.06 | 826,200 | — | — |
| 2026-03-04 | $39.97 | $46.67 | 482,400 | — | — |
| 2026-03-03 | $40.24 | $46.99 | 880,800 | — | — |
| 2026-03-02 | $40.78 | $47.61 | 811,800 | — | — |
| 2026-02-27 | $40.51 | $47.29 | 807,400 | — | — |
| 2026-02-26 | $42.90 | $50.08 | 598,400 | — | — |
| 2026-02-25 | $43.01 | $50.21 | 826,200 | — | — |
| 2026-02-24 | $41.84 | $48.85 | 415,200 | — | — |
| 2026-02-23 | $41.60 | $48.57 | 706,400 | — | — |
| 2026-02-20 | $43.38 | $50.65 | 390,200 | — | — |
| 2026-02-19 | $42.65 | $49.79 | 435,600 | — | — |
| 2026-02-18 | $42.63 | $49.76 | 480,400 | — | — |
| 2026-02-17 | $43.33 | $50.58 | 353,800 | — | — |
| 2026-02-13 | $43.07 | $50.28 | 609,000 | — | — |
| 2026-02-12 | $43.06 | $50.27 | 638,200 | — | — |
| 2026-02-11 | $42.94 | $50.13 | 643,400 | — | — |
| 2026-02-10 | $43.21 | $50.45 | 427,400 | — | — |
| 2026-02-09 | $43.12 | $50.34 | 554,600 | — | — |
| 2026-02-06 | $42.84 | $50.01 | 602,400 | — | — |
| 2026-02-05 | $42.63 | $49.78 | 582,200 | — | — |
| 2026-02-04 | $42.92 | $50.11 | 605,600 | — | — |
| 2026-02-03 | $42.17 | $49.24 | 728,800 | — | — |
| 2026-02-02 | $42.17 | $49.23 | 799,200 | — | — |
| 2026-01-30 | $40.92 | $47.78 | 674,600 | — | — |
| 2026-01-29 | $41.03 | $47.90 | 704,000 | — | — |
| 2026-01-28 | $40.13 | $46.85 | 732,000 | — | — |
| 2026-01-27 | $40.27 | $47.01 | 451,600 | — | — |
| 2026-01-26 | $40.90 | $47.76 | 738,000 | — | — |
| 2026-01-23 | $40.99 | $47.86 | 1,164,800 | — | — |
| 2026-01-22 | $43.35 | $50.61 | 1,013,000 | — | — |
| 2026-01-21 | $43.73 | $51.05 | 1,426,400 | — | — |
| 2026-01-20 | $38.17 | $44.56 | 469,600 | — | — |
| 2026-01-16 | $39.13 | $45.68 | 616,200 | — | — |
| 2026-01-15 | $39.15 | $45.71 | 422,800 | — | — |
| 2026-01-14 | $38.29 | $44.70 | 383,000 | — | — |
| 2026-01-13 | $37.56 | $43.85 | 450,000 | — | — |
| 2026-01-12 | $37.40 | $43.67 | 300,200 | — | — |
| 2026-01-09 | $37.87 | $44.21 | 411,000 | — | — |
| 2026-01-08 | $38.17 | $44.56 | 406,600 | — | — |
| 2026-01-07 | $36.85 | $43.02 | 401,800 | — | — |
| 2026-01-06 | $37.27 | $43.51 | 535,600 | — | — |
| 2026-01-05 | $36.83 | $43.00 | 702,600 | — | — |
| 2026-01-02 | $35.91 | $41.92 | 407,400 | — | — |