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
- 2017-04-26 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 | — | — | — | $45.95 | 270 |
| 2026-09-03 | — | — | — | $45.88 | 50 |
| 2026-09-02 | — | — | — | $45.63 | 351 |
| 2026-09-01 | — | — | — | $45.45 | 583 |
| 2026-08-31 | — | — | — | $44.70 | 598 |
| 2026-08-28 | — | — | — | $43.92 | 423 |
| 2026-08-27 | $43.98 | $497.84 | 63,100 | $43.83 | 486 |
| 2026-08-26 | $43.31 | $490.26 | 136,000 | $43.33 | 4,686 |
| 2026-08-25 | $43.24 | $489.46 | 139,100 | $43.62 | 782 |
| 2026-08-24 | $44.25 | $500.90 | 95,100 | $44.50 | 1,218 |
| 2026-08-21 | $44.56 | $504.41 | 77,400 | $44.44 | 548 |
| 2026-08-20 | $44.50 | $503.73 | 129,700 | $44.77 | 1,038 |
| 2026-08-19 | $46.88 | $500.10 | 257,700 | $46.90 | 893 |
| 2026-08-18 | $46.51 | $496.16 | 188,200 | $46.29 | 605 |
| 2026-08-17 | $46.44 | $495.41 | 270,000 | $45.90 | 473 |
| 2026-08-14 | $45.68 | $487.30 | 133,600 | $45.65 | 179 |
| 2026-08-13 | $45.61 | $486.56 | 192,400 | $45.20 | 436 |
| 2026-08-12 | $45.66 | $487.09 | 251,300 | $45.71 | 337 |
| 2026-08-11 | $45.62 | $486.66 | 344,000 | $45.61 | 1,265 |
| 2026-08-10 | $45.70 | $487.52 | 616,200 | $45.55 | 5,408 |
| 2026-08-07 | $45.05 | $480.58 | 83,100 | $44.88 | 1,356 |
| 2026-08-06 | $44.96 | $479.62 | 55,300 | $44.85 | 516 |
| 2026-08-05 | $44.51 | $474.82 | 74,700 | $44.62 | 462 |
| 2026-08-04 | $44.44 | $474.07 | 86,600 | $44.54 | 900 |
| 2026-08-03 | $44.96 | $479.62 | 44,600 | $44.80 | 751 |
| 2026-07-31 | $45.09 | $480.97 | 29,700 | $45.00 | 233 |
| 2026-07-30 | $44.92 | $479.22 | 322,900 | $44.77 | 3,050 |
| 2026-07-29 | $44.94 | $479.41 | 356,400 | $44.98 | 3,285 |
| 2026-07-28 | $44.51 | $474.77 | 316,300 | $44.94 | 1,524 |
| 2026-07-27 | $44.83 | $478.29 | 563,800 | $44.72 | 1,353 |
| 2026-07-24 | $45.24 | $482.61 | 305,300 | $45.02 | 766 |
| 2026-07-23 | $45.07 | $480.80 | 1,074,900 | $45.33 | 1,752 |
| 2026-07-22 | $44.96 | $479.62 | 671,700 | $45.00 | 1,546 |
| 2026-07-21 | $47.06 | $479.68 | 1,259,600 | $47.21 | 6,590 |
| 2026-07-20 | $46.84 | $477.38 | 2,230,800 | $47.24 | 4,504 |
| 2026-07-17 | $46.80 | $476.97 | 613,500 | — | — |
| 2026-07-16 | $46.40 | $472.90 | 295,600 | — | — |
| 2026-07-15 | $46.55 | $474.43 | 68,800 | — | — |
| 2026-07-14 | $46.49 | $473.82 | 61,500 | — | — |
| 2026-07-13 | $45.91 | $467.90 | 93,200 | — | — |
| 2026-07-10 | $44.52 | $453.74 | 40,800 | — | — |
| 2026-07-09 | $44.72 | $455.78 | 57,900 | — | — |
| 2026-07-08 | $45.50 | $463.73 | 86,600 | — | — |
| 2026-07-07 | $44.28 | $451.29 | 66,900 | — | — |
| 2026-07-06 | $42.51 | $433.25 | 48,900 | — | — |
| 2026-07-02 | $42.32 | $431.30 | 29,200 | — | — |
| 2026-07-01 | $42.26 | $430.76 | 53,200 | — | — |
| 2026-06-30 | $43.32 | $441.51 | 49,600 | — | — |
| 2026-06-29 | $43.59 | $444.22 | 69,200 | — | — |
| 2026-06-26 | $42.92 | $437.43 | 91,700 | — | — |
| 2026-06-25 | $44.38 | $452.31 | 46,500 | — | — |
| 2026-06-24 | $43.19 | $440.18 | 70,700 | — | — |
| 2026-06-23 | $45.10 | $459.65 | 51,600 | — | — |
| 2026-06-22 | $45.63 | $465.05 | 83,900 | — | — |
| 2026-06-18 | $48.81 | $471.50 | 75,600 | — | — |
| 2026-06-17 | $48.75 | $470.92 | 108,300 | — | — |
| 2026-06-16 | $49.11 | $474.40 | 121,200 | — | — |
| 2026-06-15 | $51.08 | $493.43 | 75,500 | — | — |
| 2026-06-12 | $52.29 | $505.10 | 62,800 | — | — |
| 2026-06-11 | $53.10 | $512.91 | 60,300 | — | — |
| 2026-06-10 | $54.41 | $525.62 | 29,400 | — | — |
| 2026-06-09 | $53.82 | $519.90 | 61,300 | — | — |
| 2026-06-08 | $55.08 | $532.07 | 37,800 | — | — |
| 2026-06-05 | $54.04 | $522.02 | 51,300 | — | — |
| 2026-06-04 | $55.37 | $534.87 | 42,200 | — | — |
| 2026-06-03 | $56.53 | $546.03 | 37,900 | — | — |
| 2026-06-02 | $55.45 | $535.64 | 41,100 | — | — |
| 2026-06-01 | $54.46 | $526.08 | 74,200 | — | — |
| 2026-05-29 | $52.21 | $504.35 | 77,400 | — | — |
| 2026-05-28 | $53.13 | $513.23 | 50,400 | — | — |
| 2026-05-27 | $53.25 | $514.39 | 116,900 | — | — |
| 2026-05-26 | $54.70 | $528.40 | 64,900 | — | — |
| 2026-05-22 | $55.31 | $534.29 | 44,000 | — | — |
| 2026-05-21 | $55.81 | $539.16 | 67,900 | — | — |
| 2026-05-20 | $56.35 | $544.34 | 122,900 | — | — |
| 2026-05-19 | $61.17 | $563.36 | 184,300 | — | — |
| 2026-05-18 | $60.22 | $554.62 | 183,500 | — | — |
| 2026-05-15 | $59.60 | $548.90 | 100,000 | — | — |
| 2026-05-14 | $58.28 | $536.74 | 42,700 | — | — |
| 2026-05-13 | $57.84 | $532.66 | 33,200 | — | — |
| 2026-05-12 | $58.12 | $535.22 | 88,500 | — | — |
| 2026-05-11 | $56.88 | $523.88 | 91,200 | — | — |
| 2026-05-08 | $55.17 | $508.10 | 36,200 | — | — |
| 2026-05-07 | $55.63 | $512.34 | 116,600 | — | — |
| 2026-05-06 | $55.02 | $506.72 | 146,700 | — | — |
| 2026-05-05 | $57.74 | $531.73 | 28,700 | — | — |
| 2026-05-04 | $57.82 | $532.51 | 77,700 | — | — |
| 2026-05-01 | $56.76 | $522.74 | 96,600 | — | — |
| 2026-04-30 | $57.53 | $529.83 | 67,000 | — | — |
| 2026-04-29 | $58.07 | $534.81 | 99,900 | — | — |
| 2026-04-28 | $56.56 | $520.90 | 183,500 | — | — |
| 2026-04-27 | $54.18 | $498.98 | 97,600 | — | — |
| 2026-04-24 | $52.96 | $487.75 | 82,200 | — | — |
| 2026-04-23 | $53.65 | $494.10 | 114,700 | — | — |
| 2026-04-22 | $52.67 | $485.08 | 159,200 | — | — |
| 2026-04-21 | $59.48 | $478.96 | 259,300 | — | — |
| 2026-04-20 | $57.78 | $465.27 | 283,700 | — | — |
| 2026-04-17 | $55.87 | $449.89 | 258,200 | — | — |
| 2026-04-16 | $59.05 | $475.50 | 89,900 | — | — |
| 2026-04-15 | $58.01 | $467.12 | 125,300 | — | — |
| 2026-04-14 | $58.38 | $470.10 | 121,200 | — | — |
| 2026-04-13 | $59.43 | $478.56 | 149,100 | — | — |
| 2026-04-10 | $58.45 | $470.67 | 77,100 | — | — |
| 2026-04-09 | $58.43 | $470.51 | 117,700 | — | — |
| 2026-04-08 | $58.28 | $469.30 | 106,000 | — | — |
| 2026-04-07 | $58.58 | $471.71 | 131,400 | — | — |
| 2026-04-06 | $58.70 | $472.68 | 34,200 | — | — |
| 2026-04-02 | $58.30 | $469.46 | 68,100 | — | — |
| 2026-04-01 | $57.10 | $459.80 | 99,000 | — | — |
| 2026-03-31 | $57.64 | $464.14 | 88,100 | — | — |
| 2026-03-30 | $57.55 | $463.42 | 124,600 | — | — |
| 2026-03-27 | $56.77 | $457.11 | 63,300 | — | — |
| 2026-03-26 | $55.76 | $449.05 | 69,800 | — | — |
| 2026-03-25 | $54.92 | $442.27 | 44,200 | — | — |
| 2026-03-24 | $55.29 | $445.22 | 55,300 | — | — |
| 2026-03-23 | $54.21 | $436.52 | 137,400 | — | — |
| 2026-03-20 | $56.39 | $454.08 | 125,000 | — | — |
| 2026-03-19 | $57.14 | $449.71 | 161,600 | — | — |
| 2026-03-18 | $57.21 | $450.26 | 66,100 | — | — |
| 2026-03-17 | $56.94 | $448.14 | 48,700 | — | — |
| 2026-03-16 | $55.99 | $440.66 | 81,800 | — | — |
| 2026-03-13 | $55.84 | $439.48 | 31,300 | — | — |
| 2026-03-12 | $55.39 | $435.94 | 59,800 | — | — |
| 2026-03-11 | $54.61 | $429.80 | 35,600 | — | — |
| 2026-03-10 | $54.64 | $430.04 | 80,000 | — | — |
| 2026-03-09 | $54.19 | $426.50 | 182,500 | — | — |
| 2026-03-06 | $54.85 | $431.69 | 120,100 | — | — |
| 2026-03-05 | $54.47 | $428.72 | 89,800 | — | — |
| 2026-03-04 | $54.18 | $426.42 | 160,900 | — | — |
| 2026-03-03 | $53.48 | $420.91 | 109,700 | — | — |
| 2026-03-02 | $53.26 | $419.18 | 104,300 | — | — |
| 2026-02-27 | $51.46 | $405.01 | 25,800 | — | — |
| 2026-02-26 | $50.90 | $400.64 | 26,600 | — | — |
| 2026-02-25 | $51.10 | $402.21 | 25,800 | — | — |
| 2026-02-24 | $51.25 | $403.36 | 12,900 | — | — |
| 2026-02-23 | $51.34 | $404.07 | 36,800 | — | — |
| 2026-02-20 | $51.37 | $404.33 | 51,700 | — | — |
| 2026-02-19 | $52.40 | $405.19 | 99,000 | — | — |
| 2026-02-18 | $51.97 | $401.87 | 48,400 | — | — |
| 2026-02-17 | $50.71 | $392.12 | 37,300 | — | — |
| 2026-02-13 | $50.59 | $391.20 | 270,700 | — | — |
| 2026-02-12 | $50.77 | $392.59 | 40,900 | — | — |
| 2026-02-11 | $51.22 | $396.04 | 46,300 | — | — |
| 2026-02-10 | $51.10 | $395.10 | 40,700 | — | — |
| 2026-02-09 | $50.98 | $394.21 | 64,100 | — | — |
| 2026-02-06 | $50.33 | $389.15 | 90,500 | — | — |
| 2026-02-05 | $50.01 | $386.71 | 121,300 | — | — |
| 2026-02-04 | $50.55 | $390.89 | 567,900 | — | — |
| 2026-02-03 | $50.32 | $389.11 | 224,900 | — | — |
| 2026-02-02 | $49.76 | $384.78 | 24,000 | — | — |
| 2026-01-30 | $50.45 | $390.11 | 344,600 | — | — |
| 2026-01-29 | $50.35 | $389.34 | 398,500 | — | — |
| 2026-01-28 | $49.85 | $385.45 | 690,400 | — | — |
| 2026-01-27 | $49.41 | $382.05 | 834,600 | — | — |
| 2026-01-26 | $48.72 | $376.70 | 640,600 | — | — |
| 2026-01-23 | $48.78 | $377.16 | 241,300 | — | — |
| 2026-01-22 | $47.88 | $370.24 | 730,700 | — | — |
| 2026-01-21 | $48.68 | $376.45 | 972,600 | — | — |
| 2026-01-20 | $48.66 | $372.97 | 548,900 | — | — |
| 2026-01-16 | $48.35 | $370.55 | 513,100 | — | — |
| 2026-01-15 | $48.22 | $369.63 | 321,200 | — | — |
| 2026-01-14 | $48.59 | $372.42 | 684,000 | — | — |
| 2026-01-13 | $48.86 | $374.49 | 664,800 | — | — |
| 2026-01-12 | $48.38 | $370.78 | 532,700 | — | — |
| 2026-01-09 | $48.17 | $369.20 | 586,100 | — | — |
| 2026-01-08 | $47.90 | $367.12 | 415,700 | — | — |
| 2026-01-07 | $46.40 | $355.68 | 237,600 | — | — |
| 2026-01-06 | $47.24 | $362.05 | 339,100 | — | — |
| 2026-01-05 | $48.05 | $368.29 | 350,900 | — | — |
| 2026-01-02 | $47.25 | $362.19 | 363,200 | — | — |