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
- 2022-03-30 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 | — | — | — | $36.82 | 32,229 |
| 2026-09-03 | — | — | — | $38.68 | 40,661 |
| 2026-09-02 | — | — | — | $40.92 | 46,177 |
| 2026-09-01 | — | — | — | $40.85 | 58,592 |
| 2026-08-31 | — | — | — | $40.91 | 52,653 |
| 2026-08-28 | — | — | — | $40.35 | 67,646 |
| 2026-08-27 | $39.66 | $39.66 | 2,414,400 | $41.51 | 43,755 |
| 2026-08-26 | $41.69 | $41.69 | 1,208,800 | $42.39 | 27,747 |
| 2026-08-25 | $42.08 | $42.08 | 1,103,400 | $42.95 | 29,578 |
| 2026-08-24 | $43.51 | $43.51 | 1,440,900 | $43.11 | 54,869 |
| 2026-08-21 | $43.62 | $43.62 | 1,633,200 | $43.60 | 37,582 |
| 2026-08-20 | $44.83 | $44.83 | 2,047,900 | $45.03 | 55,720 |
| 2026-08-19 | $44.06 | $44.06 | 2,116,500 | $45.64 | 73,569 |
| 2026-08-18 | $46.97 | $46.97 | 1,868,700 | $46.92 | 51,490 |
| 2026-08-17 | $46.46 | $46.46 | 1,731,800 | $45.77 | 62,186 |
| 2026-08-14 | $45.83 | $45.83 | 1,689,400 | $46.23 | 61,455 |
| 2026-08-13 | $46.91 | $46.91 | 1,240,800 | $46.02 | 63,404 |
| 2026-08-12 | $46.37 | $46.37 | 1,677,900 | $48.34 | 37,094 |
| 2026-08-11 | $49.20 | $49.20 | 1,149,500 | $50.09 | 44,402 |
| 2026-08-10 | $50.40 | $50.40 | 1,279,200 | $49.86 | 44,684 |
| 2026-08-07 | $50.55 | $50.55 | 1,701,000 | $50.72 | 48,749 |
| 2026-08-06 | $50.13 | $50.13 | 1,699,700 | $52.40 | 50,239 |
| 2026-08-05 | $51.90 | $51.90 | 2,045,300 | $56.20 | 81,444 |
| 2026-08-04 | $55.38 | $55.38 | 1,555,000 | $52.99 | 66,173 |
| 2026-08-03 | $54.58 | $54.58 | 1,412,300 | $54.58 | 60,514 |
| 2026-07-31 | $55.72 | $55.72 | 2,235,900 | $57.73 | 76,585 |
| 2026-07-30 | $59.09 | $59.09 | 1,670,400 | $62.44 | 32,750 |
| 2026-07-29 | $67.67 | $67.67 | 2,289,600 | $62.22 | 71,776 |
| 2026-07-28 | $60.39 | $60.39 | 1,285,600 | $61.36 | 41,722 |
| 2026-07-27 | $61.11 | $61.11 | 1,625,200 | $59.23 | 55,921 |
| 2026-07-24 | $62.05 | $62.05 | 1,669,900 | $63.40 | 57,239 |
| 2026-07-23 | $63.70 | $63.70 | 2,340,500 | $64.57 | 79,153 |
| 2026-07-22 | $58.32 | $58.32 | 1,435,800 | $58.06 | 61,168 |
| 2026-07-21 | $57.49 | $57.49 | 1,584,600 | $58.53 | 112,553 |
| 2026-07-20 | $60.76 | $60.76 | 1,749,500 | $58.90 | 120,279 |
| 2026-07-17 | $63.55 | $63.55 | 2,866,000 | — | — |
| 2026-07-16 | $57.40 | $57.40 | 1,461,400 | — | — |
| 2026-07-15 | $54.75 | $54.75 | 1,712,900 | — | — |
| 2026-07-14 | $58.13 | $58.13 | 1,265,100 | — | — |
| 2026-07-13 | $59.66 | $59.66 | 1,541,900 | — | — |
| 2026-07-10 | $56.41 | $56.41 | 1,197,200 | — | — |
| 2026-07-09 | $58.91 | $58.91 | 1,047,100 | — | — |
| 2026-07-08 | $61.33 | $61.33 | 1,942,400 | — | — |
| 2026-07-07 | $59.62 | $59.62 | 1,212,500 | — | — |
| 2026-07-06 | $58.33 | $58.33 | 893,800 | — | — |
| 2026-07-02 | $61.96 | $61.96 | 1,212,600 | — | — |
| 2026-07-01 | $62.48 | $62.48 | 1,021,400 | — | — |
| 2026-06-30 | $61.80 | $61.80 | 1,201,425 | — | — |
| 2026-06-29 | $64.80 | $64.80 | 1,877,440 | — | — |
| 2026-06-26 | $70.00 | $70.00 | 2,261,625 | — | — |
| 2026-06-25 | $69.40 | $69.40 | 1,580,575 | — | — |
| 2026-06-24 | $71.60 | $71.60 | 1,545,715 | — | — |
| 2026-06-23 | $72.60 | $72.60 | 2,095,660 | — | — |
| 2026-06-22 | $65.60 | $65.60 | 1,539,155 | — | — |
| 2026-06-18 | $66.00 | $66.00 | 1,443,590 | — | — |
| 2026-06-17 | $71.00 | $71.00 | 2,936,855 | — | — |
| 2026-06-16 | $65.40 | $65.40 | 1,173,165 | — | — |
| 2026-06-15 | $65.60 | $65.60 | 1,423,390 | — | — |
| 2026-06-12 | $75.60 | $75.60 | 1,487,465 | — | — |
| 2026-06-11 | $83.40 | $83.40 | 2,798,840 | — | — |
| 2026-06-10 | $92.20 | $92.20 | 4,785,460 | — | — |
| 2026-06-09 | $82.60 | $82.60 | 4,369,230 | — | — |
| 2026-06-08 | $80.20 | $80.20 | 2,037,125 | — | — |
| 2026-06-05 | $83.00 | $83.00 | 3,948,360 | — | — |
| 2026-06-04 | $72.60 | $72.60 | 2,090,270 | — | — |
| 2026-06-03 | $77.80 | $77.80 | 1,557,140 | — | — |
| 2026-06-02 | $78.00 | $78.00 | 1,222,355 | — | — |
| 2026-06-01 | $80.40 | $80.40 | 1,697,305 | — | — |
| 2026-05-29 | $76.60 | $76.60 | 2,066,080 | — | — |
| 2026-05-28 | $79.20 | $79.20 | 2,179,780 | — | — |
| 2026-05-27 | $82.40 | $82.40 | 1,579,620 | — | — |
| 2026-05-26 | $85.80 | $85.80 | 2,324,620 | — | — |
| 2026-05-22 | $92.20 | $92.20 | 3,652,560 | — | — |
| 2026-05-21 | $90.80 | $90.80 | 2,721,920 | — | — |
| 2026-05-20 | $96.60 | $96.60 | 2,110,820 | — | — |
| 2026-05-19 | $100.60 | $100.60 | 3,310,295 | — | — |
| 2026-05-18 | $98.80 | $98.80 | 2,935,325 | — | — |
| 2026-05-15 | $103.20 | $103.20 | 3,391,040 | — | — |
| 2026-05-14 | $101.80 | $101.80 | 1,620,770 | — | — |
| 2026-05-13 | $106.20 | $106.20 | 1,930,065 | — | — |
| 2026-05-12 | $103.00 | $103.00 | 1,851,450 | — | — |
| 2026-05-11 | $107.40 | $107.40 | 1,578,135 | — | — |
| 2026-05-08 | $104.40 | $104.40 | 2,257,855 | — | — |
| 2026-05-07 | $103.60 | $103.60 | 2,768,840 | — | — |
| 2026-05-06 | $104.80 | $104.80 | 1,817,050 | — | — |
| 2026-05-05 | $109.40 | $109.40 | 1,454,315 | — | — |
| 2026-05-04 | $109.60 | $109.60 | 3,083,170 | — | — |
| 2026-05-01 | $107.20 | $107.20 | 1,498,870 | — | — |
| 2026-04-30 | $105.80 | $105.80 | 2,090,165 | — | — |
| 2026-04-29 | $112.40 | $112.40 | 1,977,435 | — | — |
| 2026-04-28 | $107.20 | $107.20 | 2,721,405 | — | — |
| 2026-04-27 | $111.80 | $111.80 | 1,687,455 | — | — |
| 2026-04-24 | $118.80 | $118.80 | 2,374,035 | — | — |
| 2026-04-23 | $116.60 | $116.60 | 3,775,815 | — | — |
| 2026-04-22 | $116.80 | $116.80 | 1,496,115 | — | — |
| 2026-04-21 | $119.40 | $119.40 | 2,481,065 | — | — |
| 2026-04-20 | $115.80 | $115.80 | 1,890,895 | — | — |
| 2026-04-17 | $112.80 | $112.80 | 2,568,610 | — | — |
| 2026-04-16 | $115.80 | $115.80 | 2,037,860 | — | — |
| 2026-04-15 | $116.00 | $116.00 | 1,726,835 | — | — |
| 2026-04-14 | $114.60 | $114.60 | 1,842,735 | — | — |
| 2026-04-13 | $117.80 | $117.80 | 2,585,005 | — | — |
| 2026-04-10 | $128.00 | $128.00 | 2,557,760 | — | — |
| 2026-04-09 | $125.00 | $125.00 | 2,670,370 | — | — |
| 2026-04-08 | $135.00 | $135.00 | 3,851,840 | — | — |
| 2026-04-07 | $167.80 | $167.80 | 3,693,220 | — | — |
| 2026-04-06 | $157.20 | $157.20 | 2,371,545 | — | — |
| 2026-04-02 | $165.80 | $165.80 | 3,151,670 | — | — |
| 2026-04-01 | $165.60 | $165.60 | 3,045,855 | — | — |
| 2026-03-31 | $173.20 | $173.20 | 2,764,685 | — | — |
| 2026-03-30 | $213.80 | $213.80 | 2,400,915 | — | — |
| 2026-03-27 | $217.20 | $217.20 | 2,514,020 | — | — |
| 2026-03-26 | $188.60 | $188.60 | 2,533,990 | — | — |
| 2026-03-25 | $165.40 | $165.40 | 2,657,950 | — | — |
| 2026-03-24 | $172.20 | $172.20 | 3,188,940 | — | — |
| 2026-03-23 | $164.60 | $164.60 | 4,761,100 | — | — |
| 2026-03-20 | $183.40 | $183.40 | 3,034,375 | — | — |
| 2026-03-19 | $161.80 | $161.80 | 4,346,890 | — | — |
| 2026-03-18 | $171.20 | $171.20 | 3,973,975 | — | — |
| 2026-03-17 | $146.60 | $146.60 | 1,870,450 | — | — |
| 2026-03-16 | $151.00 | $151.00 | 3,208,450 | — | — |
| 2026-03-13 | $177.20 | $177.20 | 2,837,175 | — | — |
| 2026-03-12 | $172.00 | $172.00 | 3,368,240 | — | — |
| 2026-03-11 | $150.40 | $150.40 | 3,320,465 | — | — |
| 2026-03-10 | $166.60 | $166.60 | 3,176,345 | — | — |
| 2026-03-09 | $151.20 | $151.20 | 5,602,170 | — | — |
| 2026-03-06 | $187.60 | $187.60 | 5,314,315 | — | — |
| 2026-03-05 | $147.00 | $147.00 | 4,123,805 | — | — |
| 2026-03-04 | $130.60 | $130.60 | 2,487,190 | — | — |
| 2026-03-03 | $139.80 | $139.80 | 5,635,180 | — | — |
| 2026-03-02 | $129.00 | $129.00 | 3,286,890 | — | — |
| 2026-02-27 | $125.60 | $125.60 | 3,429,055 | — | — |
| 2026-02-26 | $116.00 | $116.00 | 2,479,185 | — | — |
| 2026-02-25 | $113.40 | $113.40 | 1,774,075 | — | — |
| 2026-02-24 | $123.00 | $123.00 | 2,017,020 | — | — |
| 2026-02-23 | $131.00 | $131.00 | 2,752,530 | — | — |
| 2026-02-20 | $122.20 | $122.20 | 2,724,760 | — | — |
| 2026-02-19 | $128.00 | $128.00 | 2,423,905 | — | — |
| 2026-02-18 | $121.80 | $121.80 | 1,969,060 | — | — |
| 2026-02-17 | $121.80 | $121.80 | 2,802,495 | — | — |
| 2026-02-13 | $130.40 | $130.40 | 3,632,820 | — | — |
| 2026-02-12 | $126.20 | $126.20 | 4,181,040 | — | — |
| 2026-02-11 | $112.40 | $112.40 | 2,161,530 | — | — |
| 2026-02-10 | $113.40 | $113.40 | 1,506,925 | — | — |
| 2026-02-09 | $108.80 | $108.80 | 1,518,100 | — | — |
| 2026-02-06 | $117.20 | $117.20 | 2,819,825 | — | — |
| 2026-02-05 | $133.00 | $133.00 | 5,308,530 | — | — |
| 2026-02-04 | $119.00 | $119.00 | 3,125,980 | — | — |
| 2026-02-03 | $115.20 | $115.20 | 2,400,900 | — | — |
| 2026-02-02 | $106.60 | $106.60 | 1,731,105 | — | — |
| 2026-01-30 | $117.80 | $117.80 | 2,355,110 | — | — |
| 2026-01-29 | $115.40 | $115.40 | 2,657,520 | — | — |
| 2026-01-28 | $113.00 | $113.00 | 1,355,975 | — | — |
| 2026-01-27 | $113.40 | $113.40 | 1,011,045 | — | — |
| 2026-01-26 | $109.80 | $109.80 | 1,104,725 | — | — |
| 2026-01-23 | $110.60 | $110.60 | 1,530,595 | — | — |
| 2026-01-22 | $107.40 | $107.40 | 1,415,995 | — | — |
| 2026-01-21 | $112.00 | $112.00 | 3,436,145 | — | — |
| 2026-01-20 | $137.20 | $137.20 | 3,762,880 | — | — |
| 2026-01-16 | $112.40 | $112.40 | 1,154,565 | — | — |
| 2026-01-15 | $111.40 | $111.40 | 1,136,610 | — | — |
| 2026-01-14 | $118.00 | $118.00 | 2,157,770 | — | — |
| 2026-01-13 | $112.20 | $112.20 | 1,478,430 | — | — |
| 2026-01-12 | $107.40 | $107.40 | 780,075 | — | — |
| 2026-01-09 | $106.80 | $106.80 | 952,670 | — | — |
| 2026-01-08 | $110.40 | $110.40 | 1,011,940 | — | — |
| 2026-01-07 | $113.20 | $113.20 | 772,250 | — | — |
| 2026-01-06 | $109.60 | $109.60 | 682,890 | — | — |
| 2026-01-05 | $112.10 | $112.10 | 722,425 | — | — |
| 2026-01-02 | $109.40 | $109.40 | 926,320 | — | — |