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
- 2022-06-22 to 2026-08-27
- 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 |
|---|---|---|---|---|---|
| 2026-08-27 | $46.53 | $46.53 | 800 | — | — |
| 2026-08-26 | $49.69 | $49.69 | 500 | — | — |
| 2026-08-25 | $51.52 | $51.52 | 800 | — | — |
| 2026-08-24 | $50.71 | $50.71 | 100 | — | — |
| 2026-08-21 | $49.84 | $49.84 | 200 | — | — |
| 2026-08-20 | $48.56 | $48.56 | 500 | — | — |
| 2026-08-19 | $50.73 | $50.73 | 100 | — | — |
| 2026-08-18 | $49.41 | $49.41 | 200 | $50.93 | 1 |
| 2026-08-17 | $50.33 | $50.33 | 400 | — | — |
| 2026-08-14 | $53.42 | $53.42 | 500 | — | — |
| 2026-08-13 | $54.10 | $54.10 | 100 | — | — |
| 2026-08-12 | $52.57 | $52.57 | 1,100 | — | — |
| 2026-08-11 | $54.27 | $54.27 | 800 | — | — |
| 2026-08-10 | $53.50 | $53.50 | 900 | $53.80 | 1 |
| 2026-08-07 | $55.55 | $55.55 | 200 | — | — |
| 2026-08-06 | $52.54 | $52.54 | 900 | — | — |
| 2026-08-05 | $53.50 | $53.50 | 1,500 | $53.31 | 150 |
| 2026-08-04 | $51.93 | $51.93 | 1,500 | $51.77 | 57 |
| 2026-08-03 | $49.57 | $49.57 | 100 | — | — |
| 2026-07-31 | $47.37 | $47.37 | 1,100 | $47.42 | 1 |
| 2026-07-30 | $48.39 | $48.39 | 700 | — | — |
| 2026-07-29 | $49.15 | $49.15 | 800 | — | — |
| 2026-07-28 | $50.78 | $50.78 | 1,900 | $48.48 | 40 |
| 2026-07-27 | $46.45 | $46.45 | 400 | — | — |
| 2026-07-24 | $42.33 | $42.33 | 100 | — | — |
| 2026-07-23 | $40.63 | $40.63 | 3,000 | — | — |
| 2026-07-22 | $44.00 | $44.00 | 400 | — | — |
| 2026-07-21 | $45.44 | $45.44 | 200 | — | — |
| 2026-07-20 | $45.38 | $45.38 | 500 | — | — |
| 2026-07-17 | $45.64 | $45.64 | 1,300 | — | — |
| 2026-07-16 | $48.03 | $48.03 | 300 | — | — |
| 2026-07-15 | $47.55 | $47.55 | 600 | — | — |
| 2026-07-14 | $45.74 | $45.74 | 200 | — | — |
| 2026-07-13 | $46.69 | $46.69 | 700 | — | — |
| 2026-07-10 | $48.85 | $48.85 | 300 | — | — |
| 2026-07-09 | $48.97 | $48.97 | 300 | — | — |
| 2026-07-08 | $46.61 | $46.61 | 2,700 | — | — |
| 2026-07-07 | $49.78 | $49.78 | 300 | — | — |
| 2026-07-06 | $50.94 | $50.94 | 600 | — | — |
| 2026-07-02 | $52.51 | $52.51 | 1,300 | — | — |
| 2026-07-01 | $51.88 | $51.88 | 400 | — | — |
| 2026-06-30 | $51.72 | $51.72 | 700 | — | — |
| 2026-06-29 | $54.22 | $54.22 | 3,700 | — | — |
| 2026-06-26 | $54.16 | $54.16 | 1,200 | — | — |
| 2026-06-25 | $51.53 | $51.53 | 600 | — | — |
| 2026-06-24 | $53.41 | $53.41 | 1,400 | — | — |
| 2026-06-23 | $48.89 | $48.89 | 300 | — | — |
| 2026-06-22 | $48.77 | $48.77 | 700 | — | — |
| 2026-06-18 | $50.43 | $50.43 | 2,200 | — | — |
| 2026-06-17 | $47.61 | $47.61 | 1,100 | — | — |
| 2026-06-16 | $50.34 | $50.34 | 2,700 | — | — |
| 2026-06-15 | $49.75 | $49.75 | 6,600 | — | — |
| 2026-06-12 | $45.27 | $45.27 | 900 | — | — |
| 2026-06-11 | $44.14 | $44.14 | 900 | — | — |
| 2026-06-10 | $39.65 | $39.65 | 1,900 | — | — |
| 2026-06-09 | $43.60 | $43.60 | 1,100 | — | — |
| 2026-06-08 | $41.78 | $41.78 | 600 | — | — |
| 2026-06-05 | $42.69 | $42.69 | 3,600 | — | — |
| 2026-06-04 | $43.86 | $43.86 | 900 | — | — |
| 2026-06-03 | $42.96 | $42.96 | 200 | — | — |
| 2026-06-02 | $44.48 | $44.48 | 1,800 | — | — |
| 2026-06-01 | $46.68 | $46.68 | 500 | — | — |
| 2026-05-29 | $45.19 | $45.19 | 1,000 | — | — |
| 2026-05-28 | $46.23 | $46.23 | 600 | — | — |
| 2026-05-27 | $45.18 | $45.18 | 700 | — | — |
| 2026-05-26 | $42.11 | $42.11 | 1,300 | — | — |
| 2026-05-22 | $39.71 | $39.71 | 1,700 | — | — |
| 2026-05-21 | $39.72 | $39.72 | 400 | — | — |
| 2026-05-20 | $38.55 | $38.55 | 800 | — | — |
| 2026-05-19 | $34.79 | $34.79 | 700 | — | — |
| 2026-05-18 | $36.78 | $36.78 | 2,500 | — | — |
| 2026-05-15 | $36.56 | $36.56 | 2,000 | — | — |
| 2026-05-14 | $37.88 | $37.88 | 300 | — | — |
| 2026-05-13 | $38.01 | $38.01 | 600 | — | — |
| 2026-05-12 | $38.79 | $38.79 | 900 | — | — |
| 2026-05-11 | $39.25 | $39.25 | 2,300 | — | — |
| 2026-05-08 | $42.47 | $42.47 | 600 | — | — |
| 2026-05-07 | $43.68 | $43.68 | 1,000 | — | — |
| 2026-05-06 | $44.62 | $44.62 | 2,600 | — | — |
| 2026-05-05 | $38.87 | $38.87 | 5,000 | — | — |
| 2026-05-04 | $37.72 | $37.72 | 8,800 | — | — |
| 2026-05-01 | $40.65 | $40.65 | 1,600 | — | — |
| 2026-04-30 | $40.15 | $40.15 | 500 | — | — |
| 2026-04-29 | $38.53 | $38.53 | 700 | — | — |
| 2026-04-28 | $39.54 | $39.54 | 1,200 | — | — |
| 2026-04-27 | $41.39 | $41.39 | 500 | — | — |
| 2026-04-24 | $42.05 | $42.05 | 1,800 | — | — |
| 2026-04-23 | $41.03 | $41.03 | 2,800 | — | — |
| 2026-04-22 | $43.46 | $43.46 | 900 | — | — |
| 2026-04-21 | $47.50 | $47.50 | 6,000 | — | — |
| 2026-04-20 | $49.45 | $49.45 | 900 | — | — |
| 2026-04-17 | $50.03 | $50.03 | 6,800 | — | — |
| 2026-04-16 | $44.81 | $44.81 | 700 | — | — |
| 2026-04-15 | $45.56 | $45.56 | 300 | — | — |
| 2026-04-14 | $43.74 | $43.74 | 1,600 | — | — |
| 2026-04-13 | $40.06 | $40.06 | 5,300 | — | — |
| 2026-04-10 | $37.81 | $37.81 | 400 | — | — |
| 2026-04-09 | $38.56 | $38.56 | 700 | — | — |
| 2026-04-08 | $38.99 | $38.99 | 6,900 | — | — |
| 2026-04-07 | $34.77 | $34.77 | 2,700 | — | — |
| 2026-04-06 | $35.86 | $35.86 | 16,200 | — | — |
| 2026-04-02 | $34.43 | $34.43 | 4,000 | — | — |
| 2026-04-01 | $35.21 | $35.21 | 1,600 | — | — |
| 2026-03-31 | $33.94 | $33.94 | 2,800 | — | — |
| 2026-03-30 | $30.26 | $30.26 | 3,200 | — | — |
| 2026-03-27 | $30.80 | $30.80 | 5,900 | — | — |
| 2026-03-26 | $34.23 | $34.23 | 13,000 | — | — |
| 2026-03-25 | $35.73 | $35.73 | 1,700 | — | — |
| 2026-03-24 | $35.04 | $35.04 | 13,600 | — | — |
| 2026-03-23 | $36.29 | $36.29 | 4,100 | — | — |
| 2026-03-20 | $33.90 | $33.90 | 2,000 | — | — |
| 2026-03-19 | $36.18 | $36.18 | 1,600 | — | — |
| 2026-03-18 | $36.13 | $36.13 | 5,400 | — | — |
| 2026-03-17 | $38.08 | $38.08 | 2,800 | — | — |
| 2026-03-16 | $35.12 | $35.12 | 7,500 | — | — |
| 2026-03-13 | $33.45 | $33.45 | 2,300 | — | — |
| 2026-03-12 | $33.67 | $33.67 | 4,200 | — | — |
| 2026-03-11 | $37.19 | $37.19 | 2,200 | — | — |
| 2026-03-10 | $36.51 | $36.51 | 3,900 | — | — |
| 2026-03-09 | $38.46 | $38.46 | 21,000 | — | — |
| 2026-03-06 | $37.83 | $37.83 | 2,100 | — | — |
| 2026-03-05 | $40.38 | $40.38 | 4,000 | — | — |
| 2026-03-04 | $41.20 | $41.20 | 1,100 | — | — |
| 2026-03-03 | $40.52 | $40.52 | 1,700 | — | — |
| 2026-03-02 | $41.19 | $41.19 | 6,600 | — | — |
| 2026-02-27 | $43.78 | $43.78 | 800 | — | — |
| 2026-02-26 | $46.85 | $46.85 | 5,800 | — | — |
| 2026-02-25 | $43.11 | $43.11 | 2,900 | — | — |
| 2026-02-24 | $42.02 | $42.02 | 3,900 | — | — |
| 2026-02-23 | $39.18 | $39.18 | 4,400 | — | — |
| 2026-02-20 | $44.44 | $44.44 | 1,000 | — | — |
| 2026-02-19 | $43.22 | $43.22 | 1,000 | — | — |
| 2026-02-18 | $46.91 | $46.91 | 400 | — | — |
| 2026-02-17 | $45.03 | $45.03 | 1,200 | — | — |
| 2026-02-13 | $42.57 | $42.57 | 1,500 | — | — |
| 2026-02-12 | $43.63 | $43.63 | 2,000 | — | — |
| 2026-02-11 | $46.85 | $46.85 | 1,300 | — | — |
| 2026-02-10 | $50.51 | $50.51 | 1,300 | — | — |
| 2026-02-09 | $49.31 | $49.31 | 700 | — | — |
| 2026-02-06 | $51.05 | $51.05 | 200 | — | — |
| 2026-02-05 | $45.69 | $45.69 | 1,500 | — | — |
| 2026-02-04 | $48.03 | $48.03 | 1,600 | — | — |
| 2026-02-03 | $47.59 | $47.59 | 1,100 | — | — |
| 2026-02-02 | $50.93 | $50.93 | 2,000 | — | — |
| 2026-01-30 | $48.20 | $48.20 | 1,100 | — | — |
| 2026-01-29 | $51.56 | $51.56 | 500 | — | — |
| 2026-01-28 | $48.11 | $48.11 | 1,200 | — | — |
| 2026-01-27 | $48.85 | $48.85 | 500 | — | — |
| 2026-01-26 | $50.78 | $50.78 | 200 | — | — |
| 2026-01-23 | $50.97 | $50.97 | 1,400 | — | — |
| 2026-01-22 | $52.88 | $52.88 | 600 | — | — |
| 2026-01-21 | $52.89 | $52.89 | 800 | — | — |
| 2026-01-20 | $50.10 | $50.10 | 1,800 | — | — |
| 2026-01-16 | $54.56 | $54.56 | 1,500 | — | — |
| 2026-01-15 | $56.63 | $56.63 | 700 | — | — |
| 2026-01-14 | $55.44 | $55.44 | 800 | — | — |
| 2026-01-13 | $58.22 | $58.22 | 300 | — | — |
| 2026-01-12 | $59.62 | $59.62 | 200 | — | — |
| 2026-01-09 | $61.65 | $61.65 | 300 | — | — |
| 2026-01-08 | $61.28 | $61.28 | 600 | — | — |
| 2026-01-07 | $60.32 | $60.32 | 700 | — | — |
| 2026-01-06 | $60.86 | $60.86 | 2,300 | — | — |
| 2026-01-05 | $57.30 | $57.30 | 4,400 | — | — |
| 2026-01-02 | $56.16 | $56.16 | 100 | — | — |