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
- 2014-02-28 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 | — | — | — | $46.11 | 126,418 |
| 2026-09-03 | — | — | — | $46.93 | 232,018 |
| 2026-09-02 | — | — | — | $42.40 | 220,267 |
| 2026-09-01 | — | — | — | $43.08 | 77,148 |
| 2026-08-31 | — | — | — | $43.45 | 50,075 |
| 2026-08-28 | — | — | — | $44.72 | 91,450 |
| 2026-08-27 | $44.78 | $44.78 | 1,637,700 | $42.55 | 67,696 |
| 2026-08-26 | $41.40 | $41.40 | 546,000 | $40.35 | 22,371 |
| 2026-08-25 | $40.82 | $40.82 | 954,100 | $41.25 | 29,367 |
| 2026-08-24 | $41.05 | $41.05 | 1,078,800 | $40.99 | 41,191 |
| 2026-08-21 | $41.23 | $41.23 | 1,212,600 | $40.90 | 93,164 |
| 2026-08-20 | $40.85 | $40.85 | 1,349,500 | $42.44 | 52,738 |
| 2026-08-19 | $42.28 | $42.28 | 860,900 | $43.57 | 72,095 |
| 2026-08-18 | $43.72 | $43.72 | 818,300 | $43.18 | 52,686 |
| 2026-08-17 | $43.17 | $43.17 | 964,700 | $44.32 | 43,721 |
| 2026-08-14 | $44.99 | $44.99 | 867,000 | $45.51 | 59,705 |
| 2026-08-13 | $45.82 | $45.82 | 1,425,300 | $42.08 | 78,791 |
| 2026-08-12 | $41.93 | $41.93 | 1,081,400 | $41.94 | 47,208 |
| 2026-08-11 | $42.11 | $42.11 | 1,627,300 | $42.17 | 49,777 |
| 2026-08-10 | $42.44 | $42.44 | 1,461,200 | $43.04 | 63,085 |
| 2026-08-07 | $43.52 | $43.52 | 1,236,300 | $43.43 | 72,105 |
| 2026-08-06 | $42.44 | $42.44 | 1,486,800 | $42.47 | 126,474 |
| 2026-08-05 | $43.40 | $43.40 | 2,302,900 | $43.80 | 155,987 |
| 2026-08-04 | $43.32 | $43.32 | 1,588,600 | $41.09 | 87,358 |
| 2026-08-03 | $41.18 | $41.18 | 1,769,200 | $40.70 | 93,347 |
| 2026-07-31 | $39.95 | $39.95 | 1,750,900 | $40.09 | 117,462 |
| 2026-07-30 | $39.93 | $39.93 | 2,452,700 | $40.43 | 150,812 |
| 2026-07-29 | $40.65 | $40.65 | 4,498,600 | $42.75 | 277,769 |
| 2026-07-28 | $44.67 | $44.67 | 4,481,600 | $46.67 | 279,715 |
| 2026-07-27 | $46.67 | $46.67 | 2,011,700 | $46.55 | 130,906 |
| 2026-07-24 | $45.74 | $45.74 | 1,568,900 | $45.75 | 89,013 |
| 2026-07-23 | $44.78 | $44.78 | 1,236,500 | $45.90 | 87,503 |
| 2026-07-22 | $45.33 | $45.33 | 1,208,500 | $46.18 | 101,069 |
| 2026-07-21 | $46.18 | $46.18 | 1,621,800 | $48.05 | 110,220 |
| 2026-07-20 | $47.45 | $47.45 | 1,285,600 | $47.20 | 53,957 |
| 2026-07-17 | $47.54 | $47.54 | 2,142,200 | — | — |
| 2026-07-16 | $47.00 | $47.00 | 1,286,600 | — | — |
| 2026-07-15 | $47.33 | $47.33 | 2,025,900 | — | — |
| 2026-07-14 | $48.19 | $48.19 | 3,592,900 | — | — |
| 2026-07-13 | $45.38 | $45.38 | 1,374,600 | — | — |
| 2026-07-10 | $44.53 | $44.53 | 1,315,900 | — | — |
| 2026-07-09 | $45.81 | $45.81 | 1,138,800 | — | — |
| 2026-07-08 | $45.07 | $45.07 | 1,991,600 | — | — |
| 2026-07-07 | $45.84 | $45.84 | 2,642,700 | — | — |
| 2026-07-06 | $45.67 | $45.67 | 3,584,800 | — | — |
| 2026-07-02 | $42.86 | $42.86 | 1,333,200 | — | — |
| 2026-07-01 | $41.89 | $41.89 | 2,203,300 | — | — |
| 2026-06-30 | $41.96 | $41.96 | 1,961,500 | — | — |
| 2026-06-29 | $40.21 | $40.21 | 2,494,400 | — | — |
| 2026-06-26 | $40.30 | $40.30 | 4,793,300 | — | — |
| 2026-06-25 | $38.56 | $38.56 | 3,882,200 | — | — |
| 2026-06-24 | $37.29 | $37.29 | 3,859,600 | — | — |
| 2026-06-23 | $35.03 | $35.03 | 9,763,100 | — | — |
| 2026-06-22 | $32.71 | $32.71 | 1,096,100 | — | — |
| 2026-06-18 | $33.38 | $33.38 | 2,239,800 | — | — |
| 2026-06-17 | $33.08 | $33.08 | 1,843,000 | — | — |
| 2026-06-16 | $33.86 | $33.86 | 1,197,400 | — | — |
| 2026-06-15 | $33.89 | $33.89 | 1,279,000 | — | — |
| 2026-06-12 | $33.34 | $33.34 | 1,089,500 | — | — |
| 2026-06-11 | $33.46 | $33.46 | 1,085,600 | — | — |
| 2026-06-10 | $32.90 | $32.90 | 1,117,100 | — | — |
| 2026-06-09 | $32.48 | $32.48 | 1,060,200 | — | — |
| 2026-06-08 | $33.04 | $33.04 | 984,300 | — | — |
| 2026-06-05 | $32.69 | $32.69 | 1,599,400 | — | — |
| 2026-06-04 | $33.25 | $33.25 | 1,132,400 | — | — |
| 2026-06-03 | $33.51 | $33.51 | 1,797,900 | — | — |
| 2026-06-02 | $35.88 | $35.88 | 1,910,000 | — | — |
| 2026-06-01 | $36.11 | $36.11 | 2,620,600 | — | — |
| 2026-05-29 | $34.15 | $34.15 | 2,592,800 | — | — |
| 2026-05-28 | $31.81 | $31.81 | 2,417,600 | — | — |
| 2026-05-27 | $30.24 | $30.24 | 1,525,900 | — | — |
| 2026-05-26 | $31.05 | $31.05 | 1,678,300 | — | — |
| 2026-05-22 | $31.00 | $31.00 | 1,531,300 | — | — |
| 2026-05-21 | $30.66 | $30.66 | 1,655,300 | — | — |
| 2026-05-20 | $31.10 | $31.10 | 2,359,900 | — | — |
| 2026-05-19 | $29.77 | $29.77 | 3,931,500 | — | — |
| 2026-05-18 | $28.78 | $28.78 | 1,592,300 | — | — |
| 2026-05-15 | $28.18 | $28.18 | 1,492,400 | — | — |
| 2026-05-14 | $27.22 | $27.22 | 1,318,700 | — | — |
| 2026-05-13 | $27.01 | $27.01 | 1,634,900 | — | — |
| 2026-05-12 | $27.84 | $27.84 | 1,377,600 | — | — |
| 2026-05-11 | $28.00 | $28.00 | 1,827,100 | — | — |
| 2026-05-08 | $28.53 | $28.53 | 2,372,100 | — | — |
| 2026-05-07 | $28.68 | $28.68 | 2,622,100 | — | — |
| 2026-05-06 | $27.61 | $27.61 | 3,275,000 | — | — |
| 2026-05-05 | $27.41 | $27.41 | 3,702,000 | — | — |
| 2026-05-04 | $27.41 | $27.41 | 4,851,100 | — | — |
| 2026-05-01 | $26.50 | $26.50 | 3,580,400 | — | — |
| 2026-04-30 | $26.30 | $26.30 | 3,839,600 | — | — |
| 2026-04-29 | $27.29 | $27.29 | 6,864,800 | — | — |
| 2026-04-28 | $25.44 | $25.44 | 3,640,100 | — | — |
| 2026-04-27 | $25.05 | $25.05 | 1,985,200 | — | — |
| 2026-04-24 | $24.53 | $24.53 | 2,116,300 | — | — |
| 2026-04-23 | $23.92 | $23.92 | 2,996,100 | — | — |
| 2026-04-22 | $25.13 | $25.13 | 2,401,300 | — | — |
| 2026-04-21 | $24.59 | $24.59 | 2,028,700 | — | — |
| 2026-04-20 | $24.41 | $24.41 | 2,220,900 | — | — |
| 2026-04-17 | $24.22 | $24.22 | 1,802,600 | — | — |
| 2026-04-16 | $23.90 | $23.90 | 1,636,200 | — | — |
| 2026-04-15 | $23.14 | $23.14 | 2,096,000 | — | — |
| 2026-04-14 | $21.76 | $21.76 | 2,125,800 | — | — |
| 2026-04-13 | $21.97 | $21.97 | 3,736,400 | — | — |
| 2026-04-10 | $20.19 | $20.19 | 3,159,700 | — | — |
| 2026-04-09 | $21.53 | $21.53 | 2,146,800 | — | — |
| 2026-04-08 | $22.81 | $22.81 | 2,372,600 | — | — |
| 2026-04-07 | $23.29 | $23.29 | 2,285,400 | — | — |
| 2026-04-06 | $23.68 | $23.68 | 2,362,100 | — | — |
| 2026-04-02 | $22.53 | $22.53 | 1,325,600 | — | — |
| 2026-04-01 | $21.74 | $21.74 | 1,514,500 | — | — |
| 2026-03-31 | $21.47 | $21.47 | 1,769,800 | — | — |
| 2026-03-30 | $21.17 | $21.17 | 2,461,100 | — | — |
| 2026-03-27 | $21.21 | $21.21 | 2,918,400 | — | — |
| 2026-03-26 | $21.83 | $21.83 | 1,733,400 | — | — |
| 2026-03-25 | $21.39 | $21.39 | 3,147,800 | — | — |
| 2026-03-24 | $22.01 | $22.01 | 2,191,300 | — | — |
| 2026-03-23 | $23.72 | $23.72 | 1,428,300 | — | — |
| 2026-03-20 | $23.72 | $23.72 | 5,763,700 | — | — |
| 2026-03-19 | $24.02 | $24.02 | 1,915,200 | — | — |
| 2026-03-18 | $24.48 | $24.48 | 1,894,500 | — | — |
| 2026-03-17 | $24.29 | $24.29 | 1,830,200 | — | — |
| 2026-03-16 | $24.12 | $24.12 | 2,422,900 | — | — |
| 2026-03-13 | $24.68 | $24.68 | 1,467,800 | — | — |
| 2026-03-12 | $24.18 | $24.18 | 1,657,100 | — | — |
| 2026-03-11 | $24.08 | $24.08 | 1,900,300 | — | — |
| 2026-03-10 | $23.95 | $23.95 | 1,597,700 | — | — |
| 2026-03-09 | $24.34 | $24.34 | 1,385,300 | — | — |
| 2026-03-06 | $24.39 | $24.39 | 2,027,900 | — | — |
| 2026-03-05 | $23.83 | $23.83 | 2,535,700 | — | — |
| 2026-03-04 | $23.49 | $23.49 | 1,951,200 | — | — |
| 2026-03-03 | $23.55 | $23.55 | 2,775,000 | — | — |
| 2026-03-02 | $23.08 | $23.08 | 1,955,700 | — | — |
| 2026-02-27 | $23.10 | $23.10 | 1,993,700 | — | — |
| 2026-02-26 | $23.09 | $23.09 | 2,673,800 | — | — |
| 2026-02-25 | $22.72 | $22.72 | 2,268,200 | — | — |
| 2026-02-24 | $21.71 | $21.71 | 4,036,100 | — | — |
| 2026-02-23 | $21.08 | $21.08 | 4,021,500 | — | — |
| 2026-02-20 | $23.69 | $23.69 | 3,010,000 | — | — |
| 2026-02-19 | $25.66 | $25.66 | 1,770,800 | — | — |
| 2026-02-18 | $25.70 | $25.70 | 2,139,900 | — | — |
| 2026-02-17 | $25.32 | $25.32 | 4,106,800 | — | — |
| 2026-02-13 | $25.36 | $25.36 | 2,888,400 | — | — |
| 2026-02-12 | $25.15 | $25.15 | 3,826,500 | — | — |
| 2026-02-11 | $26.29 | $26.29 | 4,657,900 | — | — |
| 2026-02-10 | $26.26 | $26.26 | 4,134,400 | — | — |
| 2026-02-09 | $25.61 | $25.61 | 8,126,300 | — | — |
| 2026-02-06 | $22.65 | $22.65 | 5,291,800 | — | — |
| 2026-02-05 | $22.21 | $22.21 | 9,429,000 | — | — |
| 2026-02-04 | $23.67 | $23.67 | 19,821,000 | — | — |
| 2026-02-03 | $26.53 | $26.53 | 10,383,300 | — | — |
| 2026-02-02 | $29.25 | $29.25 | 3,676,400 | — | — |
| 2026-01-30 | $29.84 | $29.84 | 3,228,300 | — | — |
| 2026-01-29 | $30.57 | $30.57 | 5,420,700 | — | — |
| 2026-01-28 | $33.41 | $33.41 | 2,439,200 | — | — |
| 2026-01-27 | $34.21 | $34.21 | 2,686,900 | — | — |
| 2026-01-26 | $35.63 | $35.63 | 2,425,400 | — | — |
| 2026-01-23 | $34.95 | $34.95 | 1,732,400 | — | — |
| 2026-01-22 | $34.79 | $34.79 | 2,007,700 | — | — |
| 2026-01-21 | $32.90 | $32.90 | 2,105,000 | — | — |
| 2026-01-20 | $32.58 | $32.58 | 1,688,600 | — | — |
| 2026-01-16 | $33.52 | $33.52 | 1,754,300 | — | — |
| 2026-01-15 | $33.96 | $33.96 | 2,121,500 | — | — |
| 2026-01-14 | $34.84 | $34.84 | 2,178,100 | — | — |
| 2026-01-13 | $34.61 | $34.61 | 2,261,100 | — | — |
| 2026-01-12 | $35.26 | $35.26 | 1,243,800 | — | — |
| 2026-01-09 | $35.25 | $35.25 | 1,092,000 | — | — |
| 2026-01-08 | $35.75 | $35.75 | 2,736,900 | — | — |
| 2026-01-07 | $35.44 | $35.44 | 3,959,800 | — | — |
| 2026-01-06 | $33.30 | $33.30 | 1,663,600 | — | — |
| 2026-01-05 | $32.86 | $32.86 | 1,755,800 | — | — |
| 2026-01-02 | $32.04 | $32.04 | 1,392,400 | — | — |