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
- 2015-04-28 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 | — | — | — | $33.78 | 67,535 |
| 2026-09-03 | — | — | — | $34.10 | 109,441 |
| 2026-09-02 | — | — | — | $33.72 | 103,650 |
| 2026-09-01 | — | — | — | $32.66 | 71,859 |
| 2026-08-31 | — | — | — | $31.98 | 53,044 |
| 2026-08-28 | — | — | — | $33.59 | 73,167 |
| 2026-08-27 | $33.86 | $33.86 | 2,205,900 | $34.39 | 136,366 |
| 2026-08-26 | $34.38 | $34.38 | 1,142,900 | $34.08 | 61,364 |
| 2026-08-25 | $34.17 | $34.17 | 2,095,500 | $33.45 | 103,207 |
| 2026-08-24 | $33.23 | $33.23 | 1,745,800 | $33.69 | 81,202 |
| 2026-08-21 | $33.89 | $33.89 | 1,501,100 | $34.65 | 73,706 |
| 2026-08-20 | $34.36 | $34.36 | 1,670,700 | $35.65 | 77,547 |
| 2026-08-19 | $35.98 | $35.98 | 2,686,200 | $34.15 | 197,288 |
| 2026-08-18 | $33.37 | $33.37 | 1,194,100 | $33.30 | 53,380 |
| 2026-08-17 | $33.63 | $33.63 | 1,526,100 | $33.06 | 93,811 |
| 2026-08-14 | $33.19 | $33.19 | 1,180,600 | $32.44 | 44,972 |
| 2026-08-13 | $32.94 | $32.94 | 3,706,900 | $33.86 | 148,627 |
| 2026-08-12 | $34.02 | $34.02 | 1,473,700 | $34.07 | 55,248 |
| 2026-08-11 | $33.80 | $33.80 | 1,011,700 | $34.72 | 38,246 |
| 2026-08-10 | $34.44 | $34.44 | 1,617,600 | $33.89 | 56,375 |
| 2026-08-07 | $34.26 | $34.26 | 1,402,500 | $33.75 | 64,294 |
| 2026-08-06 | $33.30 | $33.30 | 1,302,900 | $33.70 | 32,205 |
| 2026-08-05 | $33.51 | $33.51 | 1,960,700 | $33.35 | 63,721 |
| 2026-08-04 | $32.94 | $32.94 | 1,701,800 | $32.86 | 60,724 |
| 2026-08-03 | $32.61 | $32.61 | 1,598,800 | $31.68 | 58,438 |
| 2026-07-31 | $31.74 | $31.74 | 1,867,300 | $33.53 | 76,821 |
| 2026-07-30 | $33.11 | $33.11 | 3,502,000 | $33.90 | 142,733 |
| 2026-07-29 | $33.43 | $33.43 | 2,897,600 | $33.81 | 142,154 |
| 2026-07-28 | $33.86 | $33.86 | 2,329,000 | $34.61 | 78,597 |
| 2026-07-27 | $34.87 | $34.87 | 1,889,500 | $35.25 | 60,853 |
| 2026-07-24 | $34.79 | $34.79 | 1,838,100 | $35.63 | 84,731 |
| 2026-07-23 | $35.39 | $35.39 | 3,246,300 | $36.41 | 128,991 |
| 2026-07-22 | $37.31 | $37.31 | 1,347,600 | $37.42 | 77,757 |
| 2026-07-21 | $37.95 | $37.95 | 1,791,000 | $36.10 | 97,271 |
| 2026-07-20 | $36.38 | $36.38 | 1,911,400 | $37.28 | 112,156 |
| 2026-07-17 | $37.08 | $37.08 | 1,922,400 | — | — |
| 2026-07-16 | $36.37 | $36.37 | 1,529,200 | — | — |
| 2026-07-15 | $37.81 | $37.81 | 1,228,500 | — | — |
| 2026-07-14 | $37.97 | $37.97 | 1,341,000 | — | — |
| 2026-07-13 | $38.12 | $38.12 | 2,006,700 | — | — |
| 2026-07-10 | $38.86 | $38.86 | 2,158,800 | — | — |
| 2026-07-09 | $41.14 | $41.14 | 1,722,300 | — | — |
| 2026-07-08 | $39.96 | $39.96 | 3,341,200 | — | — |
| 2026-07-07 | $42.13 | $42.13 | 4,359,800 | — | — |
| 2026-07-06 | $38.71 | $38.71 | 2,122,400 | — | — |
| 2026-07-02 | $37.44 | $37.44 | 2,486,400 | — | — |
| 2026-07-01 | $37.48 | $37.48 | 3,109,100 | — | — |
| 2026-06-30 | $39.01 | $39.01 | 3,106,900 | — | — |
| 2026-06-29 | $39.54 | $39.54 | 2,888,600 | — | — |
| 2026-06-26 | $38.04 | $38.04 | 3,782,600 | — | — |
| 2026-06-25 | $36.99 | $36.99 | 4,342,400 | — | — |
| 2026-06-24 | $37.87 | $37.87 | 5,579,500 | — | — |
| 2026-06-23 | $34.81 | $34.81 | 6,218,300 | — | — |
| 2026-06-22 | $32.37 | $32.37 | 3,323,600 | — | — |
| 2026-06-18 | $30.38 | $30.38 | 3,395,700 | — | — |
| 2026-06-17 | $30.29 | $30.29 | 1,887,700 | — | — |
| 2026-06-16 | $29.65 | $29.65 | 1,375,700 | — | — |
| 2026-06-15 | $29.63 | $29.63 | 1,176,700 | — | — |
| 2026-06-12 | $28.75 | $28.75 | 1,175,800 | — | — |
| 2026-06-11 | $28.61 | $28.61 | 2,667,200 | — | — |
| 2026-06-10 | $27.75 | $27.75 | 2,739,100 | — | — |
| 2026-06-09 | $29.23 | $29.23 | 2,252,100 | — | — |
| 2026-06-08 | $29.24 | $29.24 | 2,096,400 | — | — |
| 2026-06-05 | $28.45 | $28.45 | 2,738,700 | — | — |
| 2026-06-04 | $29.78 | $29.78 | 1,726,000 | — | — |
| 2026-06-03 | $29.33 | $29.33 | 1,467,700 | — | — |
| 2026-06-02 | $29.29 | $29.29 | 2,761,500 | — | — |
| 2026-06-01 | $31.27 | $31.27 | 1,490,100 | — | — |
| 2026-05-29 | $32.74 | $32.74 | 1,746,000 | — | — |
| 2026-05-28 | $32.19 | $32.19 | 1,457,200 | — | — |
| 2026-05-27 | $31.66 | $31.66 | 1,751,200 | — | — |
| 2026-05-26 | $30.80 | $30.80 | 2,409,600 | — | — |
| 2026-05-22 | $30.89 | $30.89 | 1,222,200 | — | — |
| 2026-05-21 | $30.68 | $30.68 | 2,004,700 | — | — |
| 2026-05-20 | $29.44 | $29.44 | 1,641,600 | — | — |
| 2026-05-19 | $28.40 | $28.40 | 1,802,400 | — | — |
| 2026-05-18 | $28.69 | $28.69 | 3,346,400 | — | — |
| 2026-05-15 | $30.27 | $30.27 | 1,770,000 | — | — |
| 2026-05-14 | $31.71 | $31.71 | 1,434,200 | — | — |
| 2026-05-13 | $31.70 | $31.70 | 2,275,700 | — | — |
| 2026-05-12 | $31.32 | $31.32 | 1,328,500 | — | — |
| 2026-05-11 | $31.72 | $31.72 | 1,960,800 | — | — |
| 2026-05-08 | $31.33 | $31.33 | 1,448,700 | — | — |
| 2026-05-07 | $31.58 | $31.58 | 1,928,700 | — | — |
| 2026-05-06 | $32.28 | $32.28 | 2,288,300 | — | — |
| 2026-05-05 | $31.31 | $31.31 | 1,974,000 | — | — |
| 2026-05-04 | $31.76 | $31.76 | 2,852,300 | — | — |
| 2026-05-01 | $30.00 | $30.00 | 2,879,900 | — | — |
| 2026-04-30 | $31.18 | $31.18 | 6,609,400 | — | — |
| 2026-04-29 | $31.33 | $31.33 | 2,949,300 | — | — |
| 2026-04-28 | $32.39 | $32.39 | 1,843,800 | — | — |
| 2026-04-27 | $32.99 | $32.99 | 1,534,400 | — | — |
| 2026-04-24 | $32.75 | $32.75 | 2,038,500 | — | — |
| 2026-04-23 | $32.80 | $32.80 | 2,521,700 | — | — |
| 2026-04-22 | $34.25 | $34.25 | 1,610,100 | — | — |
| 2026-04-21 | $33.80 | $33.80 | 3,307,800 | — | — |
| 2026-04-20 | $35.53 | $35.53 | 1,827,800 | — | — |
| 2026-04-17 | $35.20 | $35.20 | 2,478,700 | — | — |
| 2026-04-16 | $35.51 | $35.51 | 1,512,400 | — | — |
| 2026-04-15 | $35.45 | $35.45 | 1,690,600 | — | — |
| 2026-04-14 | $35.52 | $35.52 | 2,150,300 | — | — |
| 2026-04-13 | $35.01 | $35.01 | 1,962,000 | — | — |
| 2026-04-10 | $34.26 | $34.26 | 1,735,200 | — | — |
| 2026-04-09 | $34.95 | $34.95 | 2,064,200 | — | — |
| 2026-04-08 | $33.67 | $33.67 | 1,794,300 | — | — |
| 2026-04-07 | $33.70 | $33.70 | 1,490,100 | — | — |
| 2026-04-06 | $33.93 | $33.93 | 2,394,100 | — | — |
| 2026-04-02 | $34.80 | $34.80 | 3,602,000 | — | — |
| 2026-04-01 | $32.96 | $32.96 | 2,240,700 | — | — |
| 2026-03-31 | $32.54 | $32.54 | 2,762,800 | — | — |
| 2026-03-30 | $29.92 | $29.92 | 3,189,900 | — | — |
| 2026-03-27 | $32.52 | $32.52 | 2,251,600 | — | — |
| 2026-03-26 | $34.25 | $34.25 | 2,561,400 | — | — |
| 2026-03-25 | $33.20 | $33.20 | 1,907,000 | — | — |
| 2026-03-24 | $32.17 | $32.17 | 2,290,300 | — | — |
| 2026-03-23 | $32.55 | $32.55 | 2,281,900 | — | — |
| 2026-03-20 | $32.33 | $32.33 | 3,523,600 | — | — |
| 2026-03-19 | $33.92 | $33.92 | 1,938,000 | — | — |
| 2026-03-18 | $33.55 | $33.55 | 3,511,600 | — | — |
| 2026-03-17 | $35.53 | $35.53 | 1,511,100 | — | — |
| 2026-03-16 | $36.01 | $36.01 | 1,817,700 | — | — |
| 2026-03-13 | $35.63 | $35.63 | 2,783,100 | — | — |
| 2026-03-12 | $35.47 | $35.47 | 2,144,100 | — | — |
| 2026-03-11 | $35.76 | $35.76 | 3,298,800 | — | — |
| 2026-03-10 | $34.66 | $34.66 | 2,978,800 | — | — |
| 2026-03-09 | $33.61 | $33.61 | 1,933,600 | — | — |
| 2026-03-06 | $32.98 | $32.98 | 2,973,900 | — | — |
| 2026-03-05 | $31.51 | $31.51 | 3,141,600 | — | — |
| 2026-03-04 | $32.14 | $32.14 | 1,651,000 | — | — |
| 2026-03-03 | $31.93 | $31.93 | 1,874,700 | — | — |
| 2026-03-02 | $33.34 | $33.34 | 2,014,200 | — | — |
| 2026-02-27 | $33.84 | $33.84 | 2,040,300 | — | — |
| 2026-02-26 | $32.97 | $32.97 | 2,293,600 | — | — |
| 2026-02-25 | $33.12 | $33.12 | 1,703,000 | — | — |
| 2026-02-24 | $33.75 | $33.75 | 2,260,500 | — | — |
| 2026-02-23 | $34.46 | $34.46 | 5,680,900 | — | — |
| 2026-02-20 | $31.03 | $31.03 | 1,786,000 | — | — |
| 2026-02-19 | $31.10 | $31.10 | 2,117,000 | — | — |
| 2026-02-18 | $30.15 | $30.15 | 2,232,000 | — | — |
| 2026-02-17 | $30.45 | $30.45 | 2,817,000 | — | — |
| 2026-02-13 | $29.00 | $29.00 | 2,942,200 | — | — |
| 2026-02-12 | $30.49 | $30.49 | 8,593,900 | — | — |
| 2026-02-11 | $28.55 | $28.55 | 4,126,600 | — | — |
| 2026-02-10 | $28.75 | $28.75 | 1,923,900 | — | — |
| 2026-02-09 | $29.30 | $29.30 | 2,671,800 | — | — |
| 2026-02-06 | $28.44 | $28.44 | 3,694,700 | — | — |
| 2026-02-05 | $26.29 | $26.29 | 5,777,700 | — | — |
| 2026-02-04 | $29.56 | $29.56 | 3,215,200 | — | — |
| 2026-02-03 | $29.41 | $29.41 | 2,786,400 | — | — |
| 2026-02-02 | $29.92 | $29.92 | 2,538,300 | — | — |
| 2026-01-30 | $29.04 | $29.04 | 3,532,300 | — | — |
| 2026-01-29 | $30.24 | $30.24 | 2,367,300 | — | — |
| 2026-01-28 | $30.41 | $30.41 | 2,902,100 | — | — |
| 2026-01-27 | $31.40 | $31.40 | 1,580,900 | — | — |
| 2026-01-26 | $31.73 | $31.73 | 2,048,400 | — | — |
| 2026-01-23 | $32.22 | $32.22 | 2,835,600 | — | — |
| 2026-01-22 | $34.09 | $34.09 | 3,018,100 | — | — |
| 2026-01-21 | $33.38 | $33.38 | 2,437,600 | — | — |
| 2026-01-20 | $33.52 | $33.52 | 2,223,000 | — | — |
| 2026-01-16 | $33.92 | $33.92 | 3,693,400 | — | — |
| 2026-01-15 | $31.88 | $31.88 | 4,096,500 | — | — |
| 2026-01-14 | $34.34 | $34.34 | 6,886,700 | — | — |
| 2026-01-13 | $30.69 | $30.69 | 5,163,800 | — | — |
| 2026-01-12 | $31.76 | $31.76 | 2,867,900 | — | — |
| 2026-01-09 | $31.99 | $31.99 | 2,876,200 | — | — |
| 2026-01-08 | $31.65 | $31.65 | 3,037,500 | — | — |
| 2026-01-07 | $32.38 | $32.38 | 3,880,200 | — | — |
| 2026-01-06 | $32.30 | $32.30 | 3,700,800 | — | — |
| 2026-01-05 | $32.14 | $32.14 | 8,275,600 | — | — |
| 2026-01-02 | $35.42 | $35.42 | 1,845,000 | — | — |