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
- 2020-10-02 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 | — | — | — | $43.78 | 92,979 |
| 2026-09-03 | — | — | — | $44.05 | 55,551 |
| 2026-09-02 | — | — | — | $43.27 | 108,849 |
| 2026-09-01 | — | — | — | $42.71 | 101,820 |
| 2026-08-31 | — | — | — | $43.56 | 109,793 |
| 2026-08-28 | — | — | — | $42.96 | 84,004 |
| 2026-08-27 | $42.63 | $44.27 | 1,973,200 | $43.12 | 118,632 |
| 2026-08-26 | $43.55 | $45.23 | 1,762,400 | $43.44 | 114,245 |
| 2026-08-25 | $43.47 | $45.15 | 3,454,500 | $44.46 | 235,205 |
| 2026-08-24 | $46.15 | $47.93 | 3,509,300 | $46.21 | 152,652 |
| 2026-08-21 | $45.83 | $47.59 | 1,190,200 | $46.07 | 52,186 |
| 2026-08-20 | $45.65 | $47.41 | 1,433,600 | $45.84 | 123,283 |
| 2026-08-19 | $47.59 | $49.42 | 1,065,300 | $47.44 | 68,040 |
| 2026-08-18 | $46.88 | $48.68 | 1,141,600 | $46.97 | 71,976 |
| 2026-08-17 | $46.10 | $47.87 | 2,529,500 | $47.59 | 154,841 |
| 2026-08-14 | $47.99 | $49.83 | 2,244,300 | $48.80 | 73,305 |
| 2026-08-13 | $48.93 | $50.81 | 1,530,500 | $49.70 | 94,538 |
| 2026-08-12 | $49.24 | $51.13 | 877,100 | $49.12 | 64,155 |
| 2026-08-11 | $49.56 | $51.47 | 1,058,300 | $49.05 | 60,727 |
| 2026-08-10 | $49.89 | $51.81 | 896,000 | $48.32 | 51,037 |
| 2026-08-07 | $48.13 | $49.98 | 896,100 | $47.42 | 61,687 |
| 2026-08-06 | $47.35 | $49.17 | 1,174,000 | $47.44 | 111,289 |
| 2026-08-05 | $47.87 | $49.71 | 782,100 | $48.94 | 43,810 |
| 2026-08-04 | $48.71 | $50.58 | 679,000 | $47.82 | 29,792 |
| 2026-08-03 | $48.56 | $50.43 | 879,800 | $48.85 | 57,372 |
| 2026-07-31 | $47.45 | $49.28 | 938,300 | $49.35 | 64,584 |
| 2026-07-30 | $48.35 | $50.21 | 1,306,500 | $49.63 | 87,234 |
| 2026-07-29 | $49.07 | $50.96 | 1,307,300 | $49.87 | 70,172 |
| 2026-07-28 | $50.42 | $52.36 | 1,087,700 | $50.51 | 90,871 |
| 2026-07-27 | $49.90 | $51.82 | 2,403,000 | $47.68 | 150,620 |
| 2026-07-24 | $46.58 | $48.37 | 960,300 | $47.45 | 61,720 |
| 2026-07-23 | $47.06 | $48.87 | 1,016,200 | $48.32 | 67,987 |
| 2026-07-22 | $48.86 | $50.74 | 874,100 | $48.83 | 73,431 |
| 2026-07-21 | $48.25 | $50.11 | 871,600 | $47.92 | 78,080 |
| 2026-07-20 | $47.82 | $49.66 | 754,900 | $48.61 | 60,465 |
| 2026-07-17 | $48.39 | $50.25 | 1,139,400 | — | — |
| 2026-07-16 | $48.61 | $50.48 | 1,634,100 | — | — |
| 2026-07-15 | $47.22 | $49.04 | 1,417,000 | — | — |
| 2026-07-14 | $46.43 | $48.22 | 1,017,200 | — | — |
| 2026-07-13 | $46.49 | $48.28 | 1,506,900 | — | — |
| 2026-07-10 | $46.31 | $48.09 | 939,300 | — | — |
| 2026-07-09 | $45.48 | $47.23 | 2,489,100 | — | — |
| 2026-07-08 | $44.46 | $46.17 | 1,563,100 | — | — |
| 2026-07-07 | $45.40 | $47.15 | 1,398,700 | — | — |
| 2026-07-06 | $46.88 | $48.68 | 1,441,100 | — | — |
| 2026-07-02 | $47.84 | $49.68 | 1,181,800 | — | — |
| 2026-07-01 | $47.25 | $49.07 | 2,282,100 | — | — |
| 2026-06-30 | $47.13 | $48.94 | 1,690,600 | — | — |
| 2026-06-29 | $46.98 | $48.79 | 2,162,400 | — | — |
| 2026-06-26 | $48.50 | $50.37 | 2,353,700 | — | — |
| 2026-06-25 | $48.43 | $50.29 | 2,239,400 | — | — |
| 2026-06-24 | $51.21 | $53.18 | 1,911,000 | — | — |
| 2026-06-23 | $49.70 | $51.61 | 1,593,700 | — | — |
| 2026-06-22 | $51.88 | $53.88 | 2,039,300 | — | — |
| 2026-06-18 | $51.82 | $53.81 | 2,155,800 | — | — |
| 2026-06-17 | $49.62 | $51.37 | 1,533,700 | — | — |
| 2026-06-16 | $49.34 | $51.08 | 1,257,900 | — | — |
| 2026-06-15 | $49.25 | $50.99 | 1,646,700 | — | — |
| 2026-06-12 | $51.01 | $52.81 | 1,479,200 | — | — |
| 2026-06-11 | $52.33 | $54.18 | 1,193,300 | — | — |
| 2026-06-10 | $49.88 | $51.64 | 2,174,800 | — | — |
| 2026-06-09 | $50.37 | $52.15 | 4,527,700 | — | — |
| 2026-06-08 | $51.67 | $53.50 | 2,888,900 | — | — |
| 2026-06-05 | $51.75 | $53.58 | 1,304,500 | — | — |
| 2026-06-04 | $51.10 | $52.91 | 1,632,100 | — | — |
| 2026-06-03 | $51.79 | $53.62 | 1,979,200 | — | — |
| 2026-06-02 | $51.38 | $53.20 | 1,048,100 | — | — |
| 2026-06-01 | $52.59 | $54.45 | 1,242,300 | — | — |
| 2026-05-29 | $52.80 | $54.67 | 1,484,500 | — | — |
| 2026-05-28 | $55.12 | $57.07 | 1,555,200 | — | — |
| 2026-05-27 | $52.86 | $54.73 | 1,362,900 | — | — |
| 2026-05-26 | $54.53 | $56.46 | 1,369,100 | — | — |
| 2026-05-22 | $52.52 | $54.38 | 1,069,900 | — | — |
| 2026-05-21 | $51.03 | $52.83 | 1,006,200 | — | — |
| 2026-05-20 | $50.60 | $52.39 | 1,100,300 | — | — |
| 2026-05-19 | $49.25 | $50.99 | 1,046,100 | — | — |
| 2026-05-18 | $49.98 | $51.75 | 1,607,600 | — | — |
| 2026-05-15 | $50.55 | $52.34 | 1,782,600 | — | — |
| 2026-05-14 | $51.07 | $52.87 | 1,455,400 | — | — |
| 2026-05-13 | $49.97 | $51.74 | 1,673,900 | — | — |
| 2026-05-12 | $51.12 | $52.93 | 1,417,900 | — | — |
| 2026-05-11 | $51.54 | $53.36 | 1,254,700 | — | — |
| 2026-05-08 | $54.11 | $56.02 | 1,036,400 | — | — |
| 2026-05-07 | $53.55 | $55.44 | 1,327,100 | — | — |
| 2026-05-06 | $54.46 | $56.38 | 1,165,200 | — | — |
| 2026-05-05 | $52.01 | $53.85 | 1,015,600 | — | — |
| 2026-05-04 | $51.77 | $53.60 | 1,159,100 | — | — |
| 2026-05-01 | $53.83 | $55.73 | 942,400 | — | — |
| 2026-04-30 | $54.84 | $56.78 | 1,058,300 | — | — |
| 2026-04-29 | $53.38 | $55.27 | 1,386,600 | — | — |
| 2026-04-28 | $54.39 | $56.31 | 1,290,600 | — | — |
| 2026-04-27 | $56.52 | $58.52 | 968,500 | — | — |
| 2026-04-24 | $57.19 | $59.21 | 1,098,200 | — | — |
| 2026-04-23 | $56.77 | $58.78 | 783,100 | — | — |
| 2026-04-22 | $58.24 | $60.30 | 862,900 | — | — |
| 2026-04-21 | $58.07 | $60.12 | 937,700 | — | — |
| 2026-04-20 | $58.02 | $60.07 | 1,090,700 | — | — |
| 2026-04-17 | $58.63 | $60.70 | 1,460,500 | — | — |
| 2026-04-16 | $57.99 | $60.04 | 1,140,100 | — | — |
| 2026-04-15 | $59.09 | $61.18 | 812,800 | — | — |
| 2026-04-14 | $58.53 | $60.60 | 1,019,000 | — | — |
| 2026-04-13 | $57.14 | $59.16 | 1,027,800 | — | — |
| 2026-04-10 | $56.37 | $58.36 | 1,195,500 | — | — |
| 2026-04-09 | $55.68 | $57.65 | 1,962,700 | — | — |
| 2026-04-08 | $56.20 | $58.19 | 2,369,800 | — | — |
| 2026-04-07 | $57.18 | $59.20 | 1,792,500 | — | — |
| 2026-04-06 | $59.07 | $61.16 | 1,798,700 | — | — |
| 2026-04-02 | $57.35 | $59.38 | 1,438,100 | — | — |
| 2026-04-01 | $57.69 | $59.73 | 1,974,100 | — | — |
| 2026-03-31 | $56.45 | $58.44 | 1,134,900 | — | — |
| 2026-03-30 | $54.27 | $56.19 | 1,382,700 | — | — |
| 2026-03-27 | $53.51 | $55.40 | 1,851,300 | — | — |
| 2026-03-26 | $53.50 | $55.39 | 1,337,400 | — | — |
| 2026-03-25 | $53.33 | $55.21 | 1,351,200 | — | — |
| 2026-03-24 | $53.54 | $55.43 | 1,109,400 | — | — |
| 2026-03-23 | $52.66 | $54.52 | 1,297,100 | — | — |
| 2026-03-20 | $51.98 | $53.82 | 1,871,200 | — | — |
| 2026-03-19 | $53.07 | $54.79 | 2,256,700 | — | — |
| 2026-03-18 | $50.75 | $52.39 | 2,729,100 | — | — |
| 2026-03-17 | $49.90 | $51.52 | 4,999,700 | — | — |
| 2026-03-16 | $56.51 | $58.34 | 2,606,800 | — | — |
| 2026-03-13 | $56.34 | $58.17 | 1,292,800 | — | — |
| 2026-03-12 | $55.50 | $57.30 | 2,133,600 | — | — |
| 2026-03-11 | $57.81 | $59.68 | 1,577,000 | — | — |
| 2026-03-10 | $59.96 | $61.90 | 1,699,200 | — | — |
| 2026-03-09 | $59.26 | $61.18 | 2,005,900 | — | — |
| 2026-03-06 | $60.25 | $62.20 | 1,306,900 | — | — |
| 2026-03-05 | $60.39 | $62.35 | 929,700 | — | — |
| 2026-03-04 | $60.84 | $62.81 | 980,600 | — | — |
| 2026-03-03 | $59.78 | $61.72 | 1,208,700 | — | — |
| 2026-03-02 | $60.22 | $62.17 | 1,147,400 | — | — |
| 2026-02-27 | $60.13 | $62.08 | 1,129,400 | — | — |
| 2026-02-26 | $61.14 | $63.12 | 925,600 | — | — |
| 2026-02-25 | $61.19 | $63.17 | 1,532,100 | — | — |
| 2026-02-24 | $61.18 | $63.16 | 2,189,500 | — | — |
| 2026-02-23 | $58.89 | $60.80 | 1,448,600 | — | — |
| 2026-02-20 | $58.78 | $60.68 | 3,096,600 | — | — |
| 2026-02-19 | $59.07 | $60.98 | 698,500 | — | — |
| 2026-02-18 | $59.04 | $60.95 | 921,000 | — | — |
| 2026-02-17 | $59.77 | $61.71 | 757,500 | — | — |
| 2026-02-13 | $58.56 | $60.46 | 848,200 | — | — |
| 2026-02-12 | $57.73 | $59.60 | 989,200 | — | — |
| 2026-02-11 | $59.46 | $61.39 | 992,900 | — | — |
| 2026-02-10 | $57.44 | $59.30 | 1,153,200 | — | — |
| 2026-02-09 | $58.37 | $60.26 | 843,700 | — | — |
| 2026-02-06 | $59.13 | $61.05 | 1,481,000 | — | — |
| 2026-02-05 | $57.12 | $58.97 | 1,300,300 | — | — |
| 2026-02-04 | $59.53 | $61.46 | 1,370,000 | — | — |
| 2026-02-03 | $59.06 | $60.97 | 2,503,500 | — | — |
| 2026-02-02 | $56.14 | $57.96 | 1,336,200 | — | — |
| 2026-01-30 | $55.01 | $56.79 | 1,545,700 | — | — |
| 2026-01-29 | $55.36 | $57.15 | 1,140,400 | — | — |
| 2026-01-28 | $55.13 | $56.92 | 1,200,100 | — | — |
| 2026-01-27 | $54.17 | $55.93 | 1,212,500 | — | — |
| 2026-01-26 | $55.35 | $57.14 | 1,240,000 | — | — |
| 2026-01-23 | $56.82 | $58.66 | 1,016,300 | — | — |
| 2026-01-22 | $57.03 | $58.88 | 1,706,500 | — | — |
| 2026-01-21 | $58.37 | $60.26 | 1,050,200 | — | — |
| 2026-01-20 | $56.26 | $58.08 | 1,188,300 | — | — |
| 2026-01-16 | $58.61 | $60.51 | 1,314,300 | — | — |
| 2026-01-15 | $58.13 | $60.01 | 1,594,800 | — | — |
| 2026-01-14 | $56.17 | $57.99 | 1,856,300 | — | — |
| 2026-01-13 | $56.01 | $57.82 | 1,279,000 | — | — |
| 2026-01-12 | $55.45 | $57.25 | 1,736,900 | — | — |
| 2026-01-09 | $54.62 | $56.39 | 1,710,500 | — | — |
| 2026-01-08 | $56.93 | $58.77 | 1,925,200 | — | — |
| 2026-01-07 | $56.89 | $58.73 | 1,721,800 | — | — |
| 2026-01-06 | $58.51 | $60.41 | 2,228,500 | — | — |
| 2026-01-05 | $54.73 | $56.50 | 2,096,300 | — | — |
| 2026-01-02 | $52.15 | $53.84 | 1,865,600 | — | — |