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
- 2021-09-16 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 | — | — | — | $49.25 | 35,676 |
| 2026-09-03 | — | — | — | $49.12 | 32,488 |
| 2026-09-02 | — | — | — | $48.67 | 10,023 |
| 2026-09-01 | — | — | — | $48.47 | 11,636 |
| 2026-08-31 | — | — | — | $49.08 | 11,980 |
| 2026-08-28 | — | — | — | $49.49 | 10,802 |
| 2026-08-27 | $49.04 | $61.50 | 203,700 | $48.86 | 6,614 |
| 2026-08-26 | $49.21 | $61.72 | 245,400 | $49.89 | 9,697 |
| 2026-08-25 | $49.57 | $62.17 | 210,000 | $49.74 | 9,511 |
| 2026-08-24 | $49.72 | $62.35 | 1,000,900 | $49.55 | 10,416 |
| 2026-08-21 | $49.19 | $61.69 | 235,300 | $49.31 | 7,602 |
| 2026-08-20 | $49.12 | $61.60 | 251,300 | $49.27 | 12,227 |
| 2026-08-19 | $49.71 | $62.04 | 232,000 | $50.20 | 8,097 |
| 2026-08-18 | $50.04 | $62.45 | 219,700 | $50.26 | 11,697 |
| 2026-08-17 | $49.78 | $62.13 | 275,000 | $49.94 | 10,442 |
| 2026-08-14 | $49.94 | $62.33 | 182,200 | $49.66 | 6,235 |
| 2026-08-13 | $49.78 | $62.13 | 263,300 | $49.51 | 12,307 |
| 2026-08-12 | $49.38 | $61.63 | 297,600 | $49.13 | 18,821 |
| 2026-08-11 | $49.12 | $61.30 | 332,200 | $48.88 | 19,519 |
| 2026-08-10 | $48.50 | $60.53 | 440,900 | $48.89 | 33,536 |
| 2026-08-07 | $48.96 | $61.11 | 336,800 | $48.20 | 24,216 |
| 2026-08-06 | $48.67 | $60.74 | 539,300 | $47.29 | 30,880 |
| 2026-08-05 | $47.83 | $59.69 | 309,600 | $48.56 | 15,888 |
| 2026-08-04 | $47.89 | $59.77 | 480,800 | $47.92 | 17,777 |
| 2026-08-03 | $47.88 | $59.76 | 312,000 | $48.16 | 17,378 |
| 2026-07-31 | $47.32 | $59.06 | 409,300 | $47.88 | 28,539 |
| 2026-07-30 | $47.49 | $59.27 | 451,200 | $48.15 | 41,769 |
| 2026-07-29 | $48.34 | $60.33 | 436,500 | $47.80 | 25,313 |
| 2026-07-28 | $47.97 | $59.87 | 351,900 | $47.39 | 27,372 |
| 2026-07-27 | $47.09 | $58.77 | 290,600 | $46.81 | 26,788 |
| 2026-07-24 | $46.76 | $58.36 | 455,900 | $46.49 | 25,550 |
| 2026-07-23 | $45.97 | $57.37 | 369,100 | $45.32 | 21,521 |
| 2026-07-22 | $45.77 | $57.12 | 452,300 | $45.84 | 27,628 |
| 2026-07-21 | $45.51 | $56.80 | 1,149,900 | $45.91 | 16,822 |
| 2026-07-20 | $46.39 | $57.90 | 438,700 | $46.89 | 19,972 |
| 2026-07-17 | $46.52 | $58.06 | 317,000 | — | — |
| 2026-07-16 | $46.55 | $58.10 | 364,000 | — | — |
| 2026-07-15 | $44.90 | $56.04 | 329,300 | — | — |
| 2026-07-14 | $45.65 | $56.97 | 268,700 | — | — |
| 2026-07-13 | $45.44 | $56.71 | 218,900 | — | — |
| 2026-07-10 | $44.75 | $55.85 | 259,500 | — | — |
| 2026-07-09 | $44.98 | $56.14 | 266,200 | — | — |
| 2026-07-08 | $44.82 | $55.94 | 252,900 | — | — |
| 2026-07-07 | $45.50 | $56.79 | 219,100 | — | — |
| 2026-07-06 | $45.69 | $57.02 | 199,400 | — | — |
| 2026-07-02 | $45.34 | $56.59 | 241,500 | — | — |
| 2026-07-01 | $45.39 | $56.65 | 359,900 | — | — |
| 2026-06-30 | $45.71 | $57.05 | 231,800 | — | — |
| 2026-06-29 | $45.55 | $56.85 | 311,200 | — | — |
| 2026-06-26 | $45.24 | $56.46 | 706,400 | — | — |
| 2026-06-25 | $44.64 | $55.71 | 311,500 | — | — |
| 2026-06-24 | $44.25 | $55.23 | 362,700 | — | — |
| 2026-06-23 | $43.32 | $54.07 | 229,400 | — | — |
| 2026-06-22 | $42.72 | $53.32 | 262,700 | — | — |
| 2026-06-18 | $42.39 | $52.91 | 938,300 | — | — |
| 2026-06-17 | $42.64 | $53.22 | 302,500 | — | — |
| 2026-06-16 | $43.13 | $53.83 | 226,800 | — | — |
| 2026-06-15 | $42.34 | $52.84 | 250,600 | — | — |
| 2026-06-12 | $42.41 | $52.93 | 220,700 | — | — |
| 2026-06-11 | $42.03 | $52.46 | 303,700 | — | — |
| 2026-06-10 | $42.57 | $53.13 | 251,700 | — | — |
| 2026-06-09 | $41.85 | $52.23 | 337,200 | — | — |
| 2026-06-08 | $41.26 | $51.50 | 239,600 | — | — |
| 2026-06-05 | $41.79 | $52.16 | 238,500 | — | — |
| 2026-06-04 | $40.95 | $51.11 | 390,000 | — | — |
| 2026-06-03 | $40.57 | $50.63 | 310,100 | — | — |
| 2026-06-02 | $41.15 | $51.36 | 260,300 | — | — |
| 2026-06-01 | $41.09 | $51.28 | 559,100 | — | — |
| 2026-05-29 | $41.79 | $52.16 | 345,200 | — | — |
| 2026-05-28 | $42.11 | $52.56 | 292,800 | — | — |
| 2026-05-27 | $42.63 | $52.91 | 282,600 | — | — |
| 2026-05-26 | $42.92 | $53.27 | 201,600 | — | — |
| 2026-05-22 | $42.73 | $53.03 | 280,600 | — | — |
| 2026-05-21 | $43.40 | $53.86 | 286,400 | — | — |
| 2026-05-20 | $43.44 | $53.91 | 269,000 | — | — |
| 2026-05-19 | $42.84 | $53.17 | 388,900 | — | — |
| 2026-05-18 | $44.04 | $54.66 | 188,800 | — | — |
| 2026-05-15 | $43.02 | $53.39 | 229,700 | — | — |
| 2026-05-14 | $42.97 | $53.33 | 267,100 | — | — |
| 2026-05-13 | $42.67 | $52.96 | 330,600 | — | — |
| 2026-05-12 | $42.80 | $53.12 | 329,600 | — | — |
| 2026-05-11 | $42.86 | $53.19 | 345,100 | — | — |
| 2026-05-08 | $44.04 | $54.66 | 311,200 | — | — |
| 2026-05-07 | $43.22 | $53.64 | 376,700 | — | — |
| 2026-05-06 | $43.06 | $53.44 | 422,800 | — | — |
| 2026-05-05 | $42.31 | $52.51 | 319,100 | — | — |
| 2026-05-04 | $42.40 | $52.62 | 246,500 | — | — |
| 2026-05-01 | $42.60 | $52.87 | 524,500 | — | — |
| 2026-04-30 | $42.73 | $53.03 | 444,800 | — | — |
| 2026-04-29 | $44.18 | $54.83 | 315,200 | — | — |
| 2026-04-28 | $44.01 | $54.62 | 195,000 | — | — |
| 2026-04-27 | $43.93 | $54.52 | 218,700 | — | — |
| 2026-04-24 | $43.84 | $54.41 | 245,800 | — | — |
| 2026-04-23 | $43.91 | $54.49 | 177,400 | — | — |
| 2026-04-22 | $43.35 | $53.80 | 165,800 | — | — |
| 2026-04-21 | $43.23 | $53.65 | 239,500 | — | — |
| 2026-04-20 | $43.13 | $53.53 | 214,400 | — | — |
| 2026-04-17 | $42.89 | $53.23 | 289,800 | — | — |
| 2026-04-16 | $41.83 | $51.91 | 260,200 | — | — |
| 2026-04-15 | $41.96 | $52.07 | 211,100 | — | — |
| 2026-04-14 | $42.00 | $52.12 | 182,400 | — | — |
| 2026-04-13 | $42.17 | $52.33 | 248,400 | — | — |
| 2026-04-10 | $41.93 | $52.04 | 355,800 | — | — |
| 2026-04-09 | $42.72 | $53.02 | 298,100 | — | — |
| 2026-04-08 | $42.29 | $52.48 | 510,400 | — | — |
| 2026-04-07 | $41.78 | $51.85 | 379,100 | — | — |
| 2026-04-06 | $41.77 | $51.84 | 229,400 | — | — |
| 2026-04-02 | $41.35 | $51.32 | 275,500 | — | — |
| 2026-04-01 | $40.57 | $50.35 | 308,200 | — | — |
| 2026-03-31 | $40.81 | $50.65 | 225,800 | — | — |
| 2026-03-30 | $40.79 | $50.62 | 207,100 | — | — |
| 2026-03-27 | $40.17 | $49.85 | 168,700 | — | — |
| 2026-03-26 | $40.80 | $50.63 | 174,700 | — | — |
| 2026-03-25 | $40.30 | $50.01 | 212,700 | — | — |
| 2026-03-24 | $40.36 | $50.09 | 273,900 | — | — |
| 2026-03-23 | $40.35 | $50.08 | 265,200 | — | — |
| 2026-03-20 | $40.21 | $49.90 | 997,400 | — | — |
| 2026-03-19 | $40.64 | $50.44 | 285,000 | — | — |
| 2026-03-18 | $40.42 | $50.16 | 327,200 | — | — |
| 2026-03-17 | $40.89 | $50.75 | 295,900 | — | — |
| 2026-03-16 | $40.84 | $50.68 | 261,200 | — | — |
| 2026-03-13 | $40.49 | $50.25 | 335,100 | — | — |
| 2026-03-12 | $40.56 | $50.34 | 357,900 | — | — |
| 2026-03-11 | $40.44 | $50.19 | 286,100 | — | — |
| 2026-03-10 | $41.10 | $51.01 | 567,800 | — | — |
| 2026-03-09 | $41.72 | $51.78 | 379,800 | — | — |
| 2026-03-06 | $41.44 | $51.43 | 568,000 | — | — |
| 2026-03-05 | $41.41 | $51.39 | 456,100 | — | — |
| 2026-03-04 | $42.33 | $52.53 | 274,100 | — | — |
| 2026-03-03 | $41.89 | $51.99 | 270,800 | — | — |
| 2026-03-02 | $42.44 | $52.67 | 311,200 | — | — |
| 2026-02-27 | $41.84 | $51.93 | 288,700 | — | — |
| 2026-02-26 | $42.57 | $52.83 | 224,100 | — | — |
| 2026-02-25 | $42.34 | $52.28 | 212,300 | — | — |
| 2026-02-24 | $41.46 | $51.20 | 181,900 | — | — |
| 2026-02-23 | $41.15 | $50.82 | 299,100 | — | — |
| 2026-02-20 | $41.43 | $51.16 | 373,200 | — | — |
| 2026-02-19 | $41.58 | $51.35 | 282,700 | — | — |
| 2026-02-18 | $42.33 | $52.27 | 262,300 | — | — |
| 2026-02-17 | $43.09 | $53.21 | 349,800 | — | — |
| 2026-02-13 | $43.29 | $53.46 | 350,100 | — | — |
| 2026-02-12 | $43.72 | $53.99 | 336,100 | — | — |
| 2026-02-11 | $43.54 | $53.77 | 273,500 | — | — |
| 2026-02-10 | $42.52 | $52.51 | 286,600 | — | — |
| 2026-02-09 | $42.39 | $52.35 | 293,900 | — | — |
| 2026-02-06 | $43.17 | $53.31 | 402,600 | — | — |
| 2026-02-05 | $44.19 | $54.57 | 613,700 | — | — |
| 2026-02-04 | $44.07 | $54.42 | 954,200 | — | — |
| 2026-02-03 | $40.33 | $49.80 | 373,900 | — | — |
| 2026-02-02 | $40.45 | $49.95 | 289,500 | — | — |
| 2026-01-30 | $39.77 | $49.11 | 413,800 | — | — |
| 2026-01-29 | $40.14 | $49.57 | 211,500 | — | — |
| 2026-01-28 | $39.31 | $48.54 | 313,400 | — | — |
| 2026-01-27 | $39.28 | $48.51 | 232,100 | — | — |
| 2026-01-26 | $39.49 | $48.77 | 297,000 | — | — |
| 2026-01-23 | $38.72 | $47.81 | 159,100 | — | — |
| 2026-01-22 | $39.60 | $48.90 | 205,900 | — | — |
| 2026-01-21 | $39.03 | $48.19 | 276,400 | — | — |
| 2026-01-20 | $38.44 | $47.47 | 316,900 | — | — |
| 2026-01-16 | $38.98 | $48.14 | 375,400 | — | — |
| 2026-01-15 | $38.66 | $47.74 | 244,800 | — | — |
| 2026-01-14 | $38.30 | $47.30 | 357,500 | — | — |
| 2026-01-13 | $37.86 | $46.75 | 411,200 | — | — |
| 2026-01-12 | $39.65 | $48.96 | 246,200 | — | — |
| 2026-01-09 | $40.54 | $50.06 | 371,700 | — | — |
| 2026-01-08 | $40.68 | $50.24 | 224,600 | — | — |
| 2026-01-07 | $39.81 | $49.16 | 204,500 | — | — |
| 2026-01-06 | $40.09 | $49.51 | 310,700 | — | — |
| 2026-01-05 | $40.31 | $49.78 | 348,600 | — | — |
| 2026-01-02 | $39.62 | $48.93 | 191,200 | — | — |