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
- 2016-09-23 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 | — | — | — | $31.55 | 85,022 |
| 2026-09-03 | — | — | — | $31.96 | 147,095 |
| 2026-09-02 | — | — | — | $31.85 | 133,653 |
| 2026-09-01 | — | — | — | $31.77 | 155,090 |
| 2026-08-31 | — | — | — | $32.40 | 105,813 |
| 2026-08-28 | — | — | — | $32.16 | 93,495 |
| 2026-08-27 | $31.99 | $35.48 | 1,995,400 | $32.29 | 107,070 |
| 2026-08-26 | $32.72 | $36.29 | 1,959,100 | $33.34 | 116,786 |
| 2026-08-25 | $32.91 | $36.50 | 1,690,800 | $33.47 | 114,486 |
| 2026-08-24 | $33.37 | $37.01 | 2,001,900 | $34.27 | 119,505 |
| 2026-08-21 | $33.96 | $37.66 | 1,440,500 | $33.90 | 84,182 |
| 2026-08-20 | $33.81 | $37.49 | 2,208,300 | $33.85 | 118,524 |
| 2026-08-19 | $34.10 | $37.82 | 1,742,600 | $33.91 | 97,771 |
| 2026-08-18 | $33.63 | $37.29 | 2,140,700 | $33.73 | 165,633 |
| 2026-08-17 | $33.80 | $37.48 | 1,990,800 | $33.64 | 162,898 |
| 2026-08-14 | $34.19 | $37.92 | 1,452,600 | $33.64 | 74,883 |
| 2026-08-13 | $33.77 | $37.45 | 2,249,700 | $33.61 | 95,116 |
| 2026-08-12 | $33.30 | $36.93 | 2,525,800 | $32.93 | 150,713 |
| 2026-08-11 | $33.02 | $36.62 | 2,150,600 | $33.83 | 149,899 |
| 2026-08-10 | $33.72 | $37.39 | 3,241,200 | $35.13 | 182,797 |
| 2026-08-07 | $35.34 | $39.19 | 2,579,200 | $35.45 | 160,107 |
| 2026-08-06 | $35.62 | $39.50 | 3,064,700 | $36.48 | 237,759 |
| 2026-08-05 | $36.98 | $41.01 | 5,304,800 | $36.15 | 256,684 |
| 2026-08-04 | $39.28 | $43.56 | 2,903,200 | $38.67 | 158,979 |
| 2026-08-03 | $38.79 | $43.02 | 1,838,100 | $38.86 | 103,322 |
| 2026-07-31 | $38.41 | $42.60 | 1,643,300 | $39.10 | 127,962 |
| 2026-07-30 | $38.39 | $42.57 | 1,814,900 | $39.83 | 111,189 |
| 2026-07-29 | $39.65 | $43.97 | 1,450,900 | $39.63 | 110,117 |
| 2026-07-28 | $40.20 | $44.58 | 1,793,200 | $40.63 | 132,917 |
| 2026-07-27 | $39.56 | $43.87 | 1,545,500 | $39.52 | 121,695 |
| 2026-07-24 | $38.96 | $43.21 | 1,430,300 | $38.45 | 86,505 |
| 2026-07-23 | $38.31 | $42.48 | 1,868,800 | $38.52 | 119,588 |
| 2026-07-22 | $39.03 | $43.28 | 1,674,800 | $39.68 | 75,441 |
| 2026-07-21 | $39.45 | $43.75 | 2,400,700 | $39.79 | 80,758 |
| 2026-07-20 | $39.54 | $43.85 | 1,577,200 | $39.88 | 50,030 |
| 2026-07-17 | $39.97 | $44.33 | 1,715,200 | — | — |
| 2026-07-16 | $40.27 | $44.66 | 3,034,500 | — | — |
| 2026-07-15 | $39.38 | $43.67 | 1,363,500 | — | — |
| 2026-07-14 | $38.89 | $43.13 | 2,005,000 | — | — |
| 2026-07-13 | $38.55 | $42.75 | 1,655,400 | — | — |
| 2026-07-10 | $38.64 | $42.85 | 1,487,000 | — | — |
| 2026-07-09 | $37.98 | $42.12 | 2,019,000 | — | — |
| 2026-07-08 | $37.67 | $41.78 | 2,657,600 | — | — |
| 2026-07-07 | $38.85 | $43.08 | 1,705,400 | — | — |
| 2026-07-06 | $38.59 | $42.80 | 2,008,100 | — | — |
| 2026-07-02 | $39.08 | $43.34 | 2,813,800 | — | — |
| 2026-07-01 | $38.15 | $42.31 | 2,336,300 | — | — |
| 2026-06-30 | $39.54 | $43.85 | 1,772,900 | — | — |
| 2026-06-29 | $39.66 | $43.98 | 2,143,700 | — | — |
| 2026-06-26 | $40.20 | $44.58 | 3,042,000 | — | — |
| 2026-06-25 | $39.72 | $44.05 | 1,514,300 | — | — |
| 2026-06-24 | $39.61 | $43.93 | 1,950,400 | — | — |
| 2026-06-23 | $38.32 | $42.50 | 1,522,600 | — | — |
| 2026-06-22 | $37.54 | $41.63 | 1,840,200 | — | — |
| 2026-06-18 | $38.07 | $42.22 | 3,866,800 | — | — |
| 2026-06-17 | $37.44 | $41.52 | 1,894,300 | — | — |
| 2026-06-16 | $37.75 | $41.86 | 1,996,500 | — | — |
| 2026-06-15 | $38.14 | $42.30 | 2,463,400 | — | — |
| 2026-06-12 | $37.61 | $41.71 | 2,494,400 | — | — |
| 2026-06-11 | $37.81 | $41.93 | 2,455,700 | — | — |
| 2026-06-10 | $36.32 | $40.28 | 2,974,000 | — | — |
| 2026-06-09 | $37.10 | $41.14 | 2,358,300 | — | — |
| 2026-06-08 | $36.18 | $40.12 | 2,742,700 | — | — |
| 2026-06-05 | $35.73 | $39.62 | 1,575,300 | — | — |
| 2026-06-04 | $35.25 | $39.09 | 1,908,400 | — | — |
| 2026-06-03 | $34.65 | $38.43 | 1,981,400 | — | — |
| 2026-06-02 | $33.94 | $37.64 | 1,812,200 | — | — |
| 2026-06-01 | $33.43 | $37.07 | 1,391,000 | — | — |
| 2026-05-29 | $33.75 | $37.43 | 2,844,300 | — | — |
| 2026-05-28 | $34.18 | $37.90 | 1,203,200 | — | — |
| 2026-05-27 | $34.58 | $38.35 | 1,308,400 | — | — |
| 2026-05-26 | $33.96 | $37.66 | 1,798,900 | — | — |
| 2026-05-22 | $33.58 | $37.24 | 1,436,900 | — | — |
| 2026-05-21 | $33.22 | $36.84 | 1,896,600 | — | — |
| 2026-05-20 | $33.27 | $36.90 | 1,856,500 | — | — |
| 2026-05-19 | $32.17 | $35.68 | 1,535,700 | — | — |
| 2026-05-18 | $33.24 | $36.86 | 2,030,200 | — | — |
| 2026-05-15 | $32.39 | $35.92 | 2,462,800 | — | — |
| 2026-05-14 | $32.38 | $35.91 | 2,377,200 | — | — |
| 2026-05-13 | $32.09 | $35.59 | 2,337,700 | — | — |
| 2026-05-12 | $32.80 | $36.37 | 3,348,100 | — | — |
| 2026-05-11 | $34.50 | $38.26 | 2,468,800 | — | — |
| 2026-05-08 | $35.62 | $39.50 | 3,957,600 | — | — |
| 2026-05-07 | $35.87 | $39.78 | 6,595,200 | — | — |
| 2026-05-06 | $34.17 | $37.89 | 4,246,000 | — | — |
| 2026-05-05 | $32.43 | $35.96 | 3,062,300 | — | — |
| 2026-05-04 | $32.11 | $35.61 | 2,328,400 | — | — |
| 2026-05-01 | $32.61 | $36.16 | 1,810,100 | — | — |
| 2026-04-30 | $33.23 | $36.85 | 2,393,200 | — | — |
| 2026-04-29 | $32.30 | $35.82 | 2,101,500 | — | — |
| 2026-04-28 | $32.38 | $35.91 | 1,618,600 | — | — |
| 2026-04-27 | $32.99 | $36.59 | 1,865,700 | — | — |
| 2026-04-24 | $33.23 | $36.85 | 4,137,300 | — | — |
| 2026-04-23 | $32.33 | $35.85 | 2,138,800 | — | — |
| 2026-04-22 | $32.73 | $36.30 | 3,677,300 | — | — |
| 2026-04-21 | $33.79 | $37.47 | 1,920,500 | — | — |
| 2026-04-20 | $34.64 | $38.41 | 1,642,100 | — | — |
| 2026-04-17 | $34.56 | $38.33 | 1,979,400 | — | — |
| 2026-04-16 | $32.98 | $36.57 | 1,068,600 | — | — |
| 2026-04-15 | $33.09 | $36.70 | 1,408,500 | — | — |
| 2026-04-14 | $33.14 | $36.75 | 1,543,300 | — | — |
| 2026-04-13 | $33.31 | $36.94 | 1,442,400 | — | — |
| 2026-04-10 | $33.77 | $37.45 | 1,474,100 | — | — |
| 2026-04-09 | $34.81 | $38.60 | 1,611,900 | — | — |
| 2026-04-08 | $34.88 | $38.68 | 2,542,300 | — | — |
| 2026-04-07 | $33.59 | $37.25 | 1,234,500 | — | — |
| 2026-04-06 | $33.74 | $37.42 | 1,022,100 | — | — |
| 2026-04-02 | $33.33 | $36.96 | 1,212,900 | — | — |
| 2026-04-01 | $34.09 | $37.81 | 1,894,300 | — | — |
| 2026-03-31 | $33.68 | $37.35 | 2,126,200 | — | — |
| 2026-03-30 | $33.14 | $36.75 | 2,315,500 | — | — |
| 2026-03-27 | $33.42 | $37.06 | 1,573,700 | — | — |
| 2026-03-26 | $34.65 | $38.43 | 1,963,900 | — | — |
| 2026-03-25 | $35.20 | $39.04 | 1,163,500 | — | — |
| 2026-03-24 | $34.38 | $38.13 | 1,446,400 | — | — |
| 2026-03-23 | $33.69 | $37.36 | 2,593,800 | — | — |
| 2026-03-20 | $32.74 | $36.31 | 2,192,400 | — | — |
| 2026-03-19 | $32.82 | $36.40 | 2,162,600 | — | — |
| 2026-03-18 | $33.39 | $37.03 | 1,122,500 | — | — |
| 2026-03-17 | $34.03 | $37.74 | 1,253,900 | — | — |
| 2026-03-16 | $33.74 | $37.42 | 1,562,600 | — | — |
| 2026-03-13 | $33.60 | $37.26 | 1,359,700 | — | — |
| 2026-03-12 | $34.04 | $37.75 | 2,384,500 | — | — |
| 2026-03-11 | $34.73 | $38.51 | 1,425,100 | — | — |
| 2026-03-10 | $35.11 | $38.94 | 2,053,300 | — | — |
| 2026-03-09 | $34.81 | $38.60 | 2,209,900 | — | — |
| 2026-03-06 | $35.27 | $39.11 | 1,593,900 | — | — |
| 2026-03-05 | $36.06 | $39.99 | 2,188,600 | — | — |
| 2026-03-04 | $36.94 | $40.97 | 1,479,400 | — | — |
| 2026-03-03 | $37.50 | $41.59 | 1,466,800 | — | — |
| 2026-03-02 | $38.30 | $42.47 | 1,618,600 | — | — |
| 2026-02-27 | $37.80 | $41.92 | 1,477,200 | — | — |
| 2026-02-26 | $37.70 | $41.81 | 2,032,800 | — | — |
| 2026-02-25 | $38.04 | $42.19 | 1,385,600 | — | — |
| 2026-02-24 | $39.00 | $43.25 | 1,964,800 | — | — |
| 2026-02-23 | $38.90 | $43.14 | 1,318,000 | — | — |
| 2026-02-20 | $38.73 | $42.95 | 1,245,800 | — | — |
| 2026-02-19 | $38.68 | $42.90 | 1,094,900 | — | — |
| 2026-02-18 | $38.88 | $43.12 | 1,400,400 | — | — |
| 2026-02-17 | $38.58 | $42.78 | 1,758,100 | — | — |
| 2026-02-13 | $38.53 | $42.73 | 2,512,800 | — | — |
| 2026-02-12 | $37.68 | $41.79 | 2,520,800 | — | — |
| 2026-02-11 | $38.87 | $43.11 | 1,735,400 | — | — |
| 2026-02-10 | $37.99 | $42.13 | 2,439,000 | — | — |
| 2026-02-09 | $36.99 | $41.02 | 2,215,200 | — | — |
| 2026-02-06 | $37.53 | $41.62 | 3,295,600 | — | — |
| 2026-02-05 | $36.76 | $40.77 | 3,956,400 | — | — |
| 2026-02-04 | $35.60 | $39.48 | 4,595,000 | — | — |
| 2026-02-03 | $33.29 | $36.92 | 3,386,900 | — | — |
| 2026-02-02 | $33.13 | $36.74 | 2,438,000 | — | — |
| 2026-01-30 | $32.72 | $36.29 | 1,976,100 | — | — |
| 2026-01-29 | $32.56 | $36.11 | 1,722,300 | — | — |
| 2026-01-28 | $32.84 | $36.42 | 2,024,900 | — | — |
| 2026-01-27 | $33.20 | $36.82 | 2,274,800 | — | — |
| 2026-01-26 | $33.01 | $36.61 | 1,817,400 | — | — |
| 2026-01-23 | $32.97 | $36.56 | 3,222,400 | — | — |
| 2026-01-22 | $33.21 | $36.83 | 3,459,900 | — | — |
| 2026-01-21 | $32.50 | $36.04 | 1,607,900 | — | — |
| 2026-01-20 | $31.30 | $34.71 | 1,763,100 | — | — |
| 2026-01-16 | $31.50 | $34.93 | 1,252,300 | — | — |
| 2026-01-15 | $31.82 | $35.29 | 1,300,700 | — | — |
| 2026-01-14 | $31.49 | $34.92 | 1,189,900 | — | — |
| 2026-01-13 | $31.43 | $34.86 | 1,798,700 | — | — |
| 2026-01-12 | $31.97 | $35.45 | 1,436,000 | — | — |
| 2026-01-09 | $32.22 | $35.73 | 1,981,600 | — | — |
| 2026-01-08 | $31.51 | $34.94 | 2,341,000 | — | — |
| 2026-01-07 | $30.24 | $33.54 | 1,797,300 | — | — |
| 2026-01-06 | $30.34 | $33.65 | 2,008,200 | — | — |
| 2026-01-05 | $29.84 | $33.09 | 2,540,100 | — | — |
| 2026-01-02 | $28.87 | $32.02 | 1,406,500 | — | — |