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
- 2018-08-09 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 | — | — | — | $49.07 | 7,440 |
| 2026-09-03 | — | — | — | $48.71 | 15,064 |
| 2026-09-02 | — | — | — | $47.53 | 8,291 |
| 2026-09-01 | — | — | — | $48.11 | 6,812 |
| 2026-08-31 | — | — | — | $48.46 | 22,332 |
| 2026-08-28 | — | — | — | $48.56 | 9,393 |
| 2026-08-27 | $48.61 | $56.35 | 178,000 | $48.54 | 4,628 |
| 2026-08-26 | $48.65 | $56.40 | 137,800 | $48.22 | 6,929 |
| 2026-08-25 | $48.42 | $56.13 | 95,900 | $48.69 | 3,936 |
| 2026-08-24 | $48.79 | $56.56 | 102,700 | $48.55 | 5,890 |
| 2026-08-21 | $48.76 | $56.52 | 309,400 | $49.32 | 7,696 |
| 2026-08-20 | $48.88 | $56.66 | 132,700 | $48.40 | 4,566 |
| 2026-08-19 | $49.05 | $56.86 | 236,300 | $50.04 | 6,250 |
| 2026-08-18 | $50.18 | $58.17 | 115,300 | $50.71 | 4,811 |
| 2026-08-17 | $50.82 | $58.91 | 135,900 | $50.97 | 4,567 |
| 2026-08-14 | $51.06 | $59.19 | 146,400 | $50.98 | 8,366 |
| 2026-08-13 | $51.08 | $59.21 | 148,900 | $50.75 | 9,063 |
| 2026-08-12 | $50.72 | $58.80 | 141,600 | $50.27 | 6,500 |
| 2026-08-11 | $50.01 | $57.97 | 128,000 | $49.64 | 7,737 |
| 2026-08-10 | $49.39 | $57.26 | 97,700 | $49.80 | 3,359 |
| 2026-08-07 | $49.80 | $57.73 | 116,400 | $49.69 | 3,975 |
| 2026-08-06 | $50.15 | $58.14 | 144,000 | $50.62 | 6,267 |
| 2026-08-05 | $50.31 | $58.32 | 135,900 | $49.77 | 5,473 |
| 2026-08-04 | $49.81 | $57.74 | 186,400 | $49.44 | 10,410 |
| 2026-08-03 | $49.63 | $57.34 | 155,200 | $49.50 | 5,333 |
| 2026-07-31 | $49.38 | $57.05 | 119,700 | $49.68 | 5,864 |
| 2026-07-30 | $49.39 | $57.06 | 176,800 | $49.66 | 9,727 |
| 2026-07-29 | $49.25 | $56.90 | 161,100 | $49.49 | 8,684 |
| 2026-07-28 | $49.89 | $57.64 | 153,400 | $49.16 | 5,354 |
| 2026-07-27 | $49.01 | $56.62 | 164,600 | $50.30 | 9,599 |
| 2026-07-24 | $49.44 | $57.12 | 191,400 | $48.52 | 10,698 |
| 2026-07-23 | $48.66 | $56.22 | 263,000 | $48.39 | 15,222 |
| 2026-07-22 | $46.96 | $54.25 | 154,200 | $46.91 | 7,808 |
| 2026-07-21 | $47.56 | $54.94 | 178,500 | $47.30 | 9,647 |
| 2026-07-20 | $47.17 | $54.49 | 148,500 | $47.55 | 5,471 |
| 2026-07-17 | $47.67 | $55.07 | 256,000 | — | — |
| 2026-07-16 | $48.30 | $55.80 | 165,900 | — | — |
| 2026-07-15 | $46.92 | $54.21 | 131,800 | — | — |
| 2026-07-14 | $46.40 | $53.60 | 135,500 | — | — |
| 2026-07-13 | $46.46 | $53.67 | 154,000 | — | — |
| 2026-07-10 | $46.66 | $53.91 | 124,900 | — | — |
| 2026-07-09 | $46.32 | $53.51 | 148,600 | — | — |
| 2026-07-08 | $45.04 | $52.03 | 149,400 | — | — |
| 2026-07-07 | $45.80 | $52.91 | 167,300 | — | — |
| 2026-07-06 | $46.38 | $53.58 | 106,300 | — | — |
| 2026-07-02 | $46.04 | $53.19 | 129,000 | — | — |
| 2026-07-01 | $47.04 | $54.34 | 178,300 | — | — |
| 2026-06-30 | $45.90 | $53.03 | 162,200 | — | — |
| 2026-06-29 | $46.65 | $53.89 | 261,400 | — | — |
| 2026-06-26 | $46.95 | $54.24 | 735,800 | — | — |
| 2026-06-25 | $45.80 | $52.91 | 157,800 | — | — |
| 2026-06-24 | $45.50 | $52.57 | 143,500 | — | — |
| 2026-06-23 | $45.35 | $52.39 | 143,400 | — | — |
| 2026-06-22 | $44.25 | $51.12 | 107,800 | — | — |
| 2026-06-18 | $43.96 | $50.79 | 225,300 | — | — |
| 2026-06-17 | $43.18 | $49.88 | 163,000 | — | — |
| 2026-06-16 | $43.98 | $50.81 | 100,300 | — | — |
| 2026-06-15 | $43.68 | $50.46 | 144,000 | — | — |
| 2026-06-12 | $44.65 | $51.58 | 149,400 | — | — |
| 2026-06-11 | $44.10 | $50.95 | 119,600 | — | — |
| 2026-06-10 | $43.70 | $50.49 | 132,000 | — | — |
| 2026-06-09 | $43.52 | $50.28 | 98,500 | — | — |
| 2026-06-08 | $42.70 | $49.33 | 100,800 | — | — |
| 2026-06-05 | $42.42 | $49.01 | 93,700 | — | — |
| 2026-06-04 | $42.37 | $48.95 | 115,000 | — | — |
| 2026-06-03 | $40.74 | $47.07 | 127,600 | — | — |
| 2026-06-02 | $42.23 | $48.79 | 131,000 | — | — |
| 2026-06-01 | $40.99 | $47.35 | 99,000 | — | — |
| 2026-05-29 | $41.48 | $47.92 | 121,100 | — | — |
| 2026-05-28 | $41.62 | $48.08 | 152,000 | — | — |
| 2026-05-27 | $41.39 | $47.82 | 96,900 | — | — |
| 2026-05-26 | $41.99 | $48.51 | 125,700 | — | — |
| 2026-05-22 | $41.29 | $47.70 | 80,300 | — | — |
| 2026-05-21 | $41.39 | $47.82 | 106,400 | — | — |
| 2026-05-20 | $40.91 | $47.26 | 105,800 | — | — |
| 2026-05-19 | $40.05 | $46.27 | 105,500 | — | — |
| 2026-05-18 | $40.40 | $46.67 | 157,400 | — | — |
| 2026-05-15 | $39.68 | $45.84 | 172,200 | — | — |
| 2026-05-14 | $40.42 | $46.70 | 98,000 | — | — |
| 2026-05-13 | $40.01 | $46.22 | 124,400 | — | — |
| 2026-05-12 | $40.90 | $47.25 | 80,500 | — | — |
| 2026-05-11 | $41.18 | $47.57 | 155,000 | — | — |
| 2026-05-08 | $42.07 | $48.60 | 133,300 | — | — |
| 2026-05-07 | $41.92 | $48.43 | 198,800 | — | — |
| 2026-05-06 | $41.75 | $48.23 | 130,400 | — | — |
| 2026-05-05 | $41.35 | $47.77 | 96,300 | — | — |
| 2026-05-04 | $40.57 | $46.67 | 110,400 | — | — |
| 2026-05-01 | $41.34 | $47.56 | 93,000 | — | — |
| 2026-04-30 | $40.88 | $47.03 | 113,800 | — | — |
| 2026-04-29 | $40.37 | $46.44 | 142,100 | — | — |
| 2026-04-28 | $41.15 | $47.34 | 154,800 | — | — |
| 2026-04-27 | $41.64 | $47.90 | 180,500 | — | — |
| 2026-04-24 | $40.49 | $46.58 | 239,500 | — | — |
| 2026-04-23 | $40.37 | $46.44 | 286,800 | — | — |
| 2026-04-22 | $42.31 | $48.67 | 182,900 | — | — |
| 2026-04-21 | $43.08 | $49.56 | 175,400 | — | — |
| 2026-04-20 | $43.60 | $50.16 | 136,800 | — | — |
| 2026-04-17 | $43.50 | $50.04 | 160,900 | — | — |
| 2026-04-16 | $42.00 | $48.32 | 143,800 | — | — |
| 2026-04-15 | $42.01 | $48.33 | 102,100 | — | — |
| 2026-04-14 | $41.77 | $48.05 | 107,700 | — | — |
| 2026-04-13 | $41.65 | $47.92 | 75,200 | — | — |
| 2026-04-10 | $42.13 | $48.47 | 102,100 | — | — |
| 2026-04-09 | $42.24 | $48.59 | 166,900 | — | — |
| 2026-04-08 | $41.50 | $47.74 | 216,500 | — | — |
| 2026-04-07 | $40.41 | $46.49 | 146,900 | — | — |
| 2026-04-06 | $40.14 | $46.18 | 102,800 | — | — |
| 2026-04-02 | $39.40 | $45.33 | 114,200 | — | — |
| 2026-04-01 | $39.08 | $44.96 | 163,700 | — | — |
| 2026-03-31 | $38.87 | $44.72 | 121,400 | — | — |
| 2026-03-30 | $38.24 | $43.99 | 95,000 | — | — |
| 2026-03-27 | $37.95 | $43.66 | 108,000 | — | — |
| 2026-03-26 | $38.34 | $44.11 | 102,100 | — | — |
| 2026-03-25 | $38.57 | $44.37 | 99,300 | — | — |
| 2026-03-24 | $38.56 | $44.36 | 116,300 | — | — |
| 2026-03-23 | $38.17 | $43.91 | 191,300 | — | — |
| 2026-03-20 | $37.43 | $43.06 | 214,300 | — | — |
| 2026-03-19 | $37.76 | $43.44 | 134,500 | — | — |
| 2026-03-18 | $36.95 | $42.51 | 199,900 | — | — |
| 2026-03-17 | $37.41 | $43.04 | 197,100 | — | — |
| 2026-03-16 | $38.00 | $43.72 | 125,400 | — | — |
| 2026-03-13 | $38.10 | $43.83 | 141,000 | — | — |
| 2026-03-12 | $37.96 | $43.67 | 121,800 | — | — |
| 2026-03-11 | $37.66 | $43.33 | 92,900 | — | — |
| 2026-03-10 | $38.05 | $43.77 | 163,900 | — | — |
| 2026-03-09 | $37.87 | $43.57 | 195,800 | — | — |
| 2026-03-06 | $37.80 | $43.49 | 125,300 | — | — |
| 2026-03-05 | $38.52 | $44.31 | 129,800 | — | — |
| 2026-03-04 | $39.15 | $45.04 | 160,300 | — | — |
| 2026-03-03 | $38.59 | $44.40 | 112,400 | — | — |
| 2026-03-02 | $38.77 | $44.60 | 142,100 | — | — |
| 2026-02-27 | $38.49 | $44.28 | 164,400 | — | — |
| 2026-02-26 | $40.05 | $46.07 | 148,400 | — | — |
| 2026-02-25 | $39.95 | $45.96 | 193,300 | — | — |
| 2026-02-24 | $38.63 | $44.44 | 121,100 | — | — |
| 2026-02-23 | $38.67 | $44.49 | 266,200 | — | — |
| 2026-02-20 | $40.45 | $46.54 | 289,800 | — | — |
| 2026-02-19 | $39.93 | $45.94 | 137,700 | — | — |
| 2026-02-18 | $40.76 | $46.89 | 183,400 | — | — |
| 2026-02-17 | $41.01 | $47.18 | 134,100 | — | — |
| 2026-02-13 | $41.39 | $47.62 | 139,000 | — | — |
| 2026-02-12 | $40.30 | $46.36 | 138,700 | — | — |
| 2026-02-11 | $40.49 | $46.58 | 135,100 | — | — |
| 2026-02-10 | $41.12 | $47.31 | 178,300 | — | — |
| 2026-02-09 | $41.91 | $48.21 | 185,900 | — | — |
| 2026-02-06 | $41.25 | $47.46 | 196,500 | — | — |
| 2026-02-05 | $40.23 | $46.28 | 124,500 | — | — |
| 2026-02-04 | $40.52 | $46.62 | 171,600 | — | — |
| 2026-02-03 | $40.36 | $46.43 | 177,100 | — | — |
| 2026-02-02 | $40.19 | $46.04 | 221,100 | — | — |
| 2026-01-30 | $38.84 | $44.49 | 222,700 | — | — |
| 2026-01-29 | $39.06 | $44.75 | 233,500 | — | — |
| 2026-01-28 | $37.65 | $43.13 | 198,400 | — | — |
| 2026-01-27 | $38.15 | $43.70 | 215,400 | — | — |
| 2026-01-26 | $38.21 | $43.77 | 304,400 | — | — |
| 2026-01-23 | $38.02 | $43.55 | 222,500 | — | — |
| 2026-01-22 | $38.44 | $44.04 | 327,800 | — | — |
| 2026-01-21 | $36.03 | $41.27 | 299,100 | — | — |
| 2026-01-20 | $33.84 | $38.77 | 151,700 | — | — |
| 2026-01-16 | $34.65 | $39.69 | 121,000 | — | — |
| 2026-01-15 | $34.79 | $39.85 | 130,000 | — | — |
| 2026-01-14 | $33.80 | $38.72 | 104,700 | — | — |
| 2026-01-13 | $33.25 | $38.09 | 129,800 | — | — |
| 2026-01-12 | $33.97 | $38.91 | 222,900 | — | — |
| 2026-01-09 | $33.55 | $38.43 | 131,100 | — | — |
| 2026-01-08 | $34.03 | $38.98 | 223,100 | — | — |
| 2026-01-07 | $33.52 | $38.40 | 249,700 | — | — |
| 2026-01-06 | $33.44 | $38.31 | 181,900 | — | — |
| 2026-01-05 | $33.55 | $38.43 | 840,400 | — | — |
| 2026-01-02 | $31.94 | $36.59 | 121,100 | — | — |