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
- 2022-12-01 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 | — | — | — | $49.75 | 80,701 |
| 2026-09-03 | — | — | — | $49.94 | 126,224 |
| 2026-09-02 | — | — | — | $49.84 | 97,172 |
| 2026-09-01 | — | — | — | $50.63 | 111,252 |
| 2026-08-31 | — | — | — | $51.17 | 127,862 |
| 2026-08-28 | — | — | — | $52.32 | 80,270 |
| 2026-08-27 | $52.07 | $59.03 | 1,467,400 | $52.08 | 66,366 |
| 2026-08-26 | $52.01 | $58.97 | 1,114,400 | $52.35 | 80,378 |
| 2026-08-25 | $52.50 | $59.52 | 1,566,500 | $52.40 | 74,255 |
| 2026-08-24 | $52.31 | $59.31 | 1,305,000 | $52.03 | 54,742 |
| 2026-08-21 | $52.30 | $59.29 | 1,719,000 | $52.11 | 90,794 |
| 2026-08-20 | $51.52 | $58.41 | 1,397,900 | $52.39 | 115,532 |
| 2026-08-19 | $52.65 | $59.69 | 2,579,600 | $51.99 | 159,331 |
| 2026-08-18 | $51.47 | $58.35 | 2,115,900 | $52.54 | 174,267 |
| 2026-08-17 | $52.57 | $59.60 | 2,775,800 | $54.00 | 216,862 |
| 2026-08-14 | $54.31 | $61.57 | 2,859,200 | $55.54 | 153,132 |
| 2026-08-13 | $55.86 | $63.33 | 4,939,700 | $55.04 | 80,548 |
| 2026-08-12 | $54.50 | $61.79 | 2,392,900 | $55.50 | 96,807 |
| 2026-08-11 | $55.36 | $62.76 | 3,473,500 | $53.19 | 214,314 |
| 2026-08-10 | $52.84 | $59.91 | 2,257,900 | $52.28 | 90,129 |
| 2026-08-07 | $52.49 | $59.51 | 2,473,500 | $53.41 | 89,176 |
| 2026-08-06 | $53.17 | $60.28 | 2,644,200 | $52.64 | 151,106 |
| 2026-08-05 | $52.63 | $59.67 | 5,348,000 | $53.53 | 264,041 |
| 2026-08-04 | $51.94 | $58.89 | 4,747,500 | $50.77 | 259,164 |
| 2026-08-03 | $50.69 | $57.47 | 2,211,000 | $48.88 | 149,164 |
| 2026-07-31 | $48.40 | $54.87 | 2,717,100 | $48.04 | 201,527 |
| 2026-07-30 | $47.96 | $54.37 | 1,876,700 | $47.65 | 82,688 |
| 2026-07-29 | $47.35 | $53.68 | 1,967,400 | $47.82 | 142,549 |
| 2026-07-28 | $48.05 | $54.48 | 1,390,400 | $47.54 | 50,371 |
| 2026-07-27 | $47.56 | $53.92 | 2,198,100 | $47.05 | 117,553 |
| 2026-07-24 | $46.35 | $52.55 | 1,371,300 | $45.94 | 78,399 |
| 2026-07-23 | $45.71 | $51.82 | 3,308,600 | $45.73 | 135,964 |
| 2026-07-22 | $46.41 | $52.62 | 2,638,600 | $46.58 | 198,320 |
| 2026-07-21 | $46.54 | $52.76 | 2,125,800 | $47.50 | 172,174 |
| 2026-07-20 | $47.37 | $53.70 | 1,926,100 | $48.23 | 156,852 |
| 2026-07-17 | $48.33 | $54.79 | 1,901,500 | — | — |
| 2026-07-16 | $49.57 | $56.20 | 2,008,800 | — | — |
| 2026-07-15 | $49.02 | $55.58 | 2,932,600 | — | — |
| 2026-07-14 | $47.52 | $53.87 | 2,197,900 | — | — |
| 2026-07-13 | $46.63 | $52.87 | 1,533,300 | — | — |
| 2026-07-10 | $46.72 | $52.97 | 1,689,100 | — | — |
| 2026-07-09 | $46.17 | $52.34 | 2,395,400 | — | — |
| 2026-07-08 | $45.50 | $51.58 | 3,008,700 | — | — |
| 2026-07-07 | $46.57 | $52.80 | 2,269,800 | — | — |
| 2026-07-06 | $47.00 | $53.29 | 2,433,400 | — | — |
| 2026-07-02 | $45.87 | $52.00 | 1,863,000 | — | — |
| 2026-07-01 | $45.40 | $51.47 | 1,445,800 | — | — |
| 2026-06-30 | $44.85 | $50.85 | 2,300,200 | — | — |
| 2026-06-29 | $44.01 | $49.90 | 2,258,800 | — | — |
| 2026-06-26 | $44.62 | $50.59 | 5,770,800 | — | — |
| 2026-06-25 | $44.66 | $50.63 | 2,948,500 | — | — |
| 2026-06-24 | $44.90 | $50.90 | 5,124,900 | — | — |
| 2026-06-23 | $46.96 | $53.24 | 3,225,000 | — | — |
| 2026-06-22 | $47.29 | $53.61 | 2,711,000 | — | — |
| 2026-06-18 | $47.44 | $53.78 | 2,311,600 | — | — |
| 2026-06-17 | $47.98 | $54.40 | 3,495,500 | — | — |
| 2026-06-16 | $48.58 | $55.08 | 2,496,600 | — | — |
| 2026-06-15 | $48.19 | $54.63 | 3,005,900 | — | — |
| 2026-06-12 | $47.13 | $53.43 | 2,723,400 | — | — |
| 2026-06-11 | $46.62 | $52.85 | 2,831,300 | — | — |
| 2026-06-10 | $45.70 | $51.81 | 3,303,000 | — | — |
| 2026-06-09 | $47.15 | $53.46 | 1,842,800 | — | — |
| 2026-06-08 | $45.97 | $52.12 | 2,502,400 | — | — |
| 2026-06-05 | $46.18 | $52.36 | 2,049,500 | — | — |
| 2026-06-04 | $46.71 | $52.96 | 2,713,900 | — | — |
| 2026-06-03 | $45.25 | $51.30 | 4,524,400 | — | — |
| 2026-06-02 | $47.75 | $54.14 | 4,484,100 | — | — |
| 2026-06-01 | $48.14 | $54.58 | 4,478,300 | — | — |
| 2026-05-29 | $48.60 | $55.10 | 3,910,100 | — | — |
| 2026-05-28 | $49.01 | $54.99 | 3,220,600 | — | — |
| 2026-05-27 | $48.99 | $54.97 | 1,719,500 | — | — |
| 2026-05-26 | $49.19 | $55.20 | 4,260,600 | — | — |
| 2026-05-22 | $47.93 | $53.78 | 3,268,200 | — | — |
| 2026-05-21 | $48.54 | $54.47 | 1,469,300 | — | — |
| 2026-05-20 | $48.06 | $53.93 | 2,101,200 | — | — |
| 2026-05-19 | $46.99 | $52.73 | 3,338,700 | — | — |
| 2026-05-18 | $48.62 | $54.56 | 2,393,600 | — | — |
| 2026-05-15 | $47.92 | $53.77 | 2,538,300 | — | — |
| 2026-05-14 | $49.42 | $55.45 | 2,902,900 | — | — |
| 2026-05-13 | $47.84 | $53.68 | 2,993,200 | — | — |
| 2026-05-12 | $48.74 | $54.69 | 3,306,100 | — | — |
| 2026-05-11 | $48.93 | $54.90 | 4,017,900 | — | — |
| 2026-05-08 | $49.76 | $55.84 | 6,155,500 | — | — |
| 2026-05-07 | $48.79 | $54.75 | 4,442,900 | — | — |
| 2026-05-06 | $48.63 | $54.57 | 3,729,000 | — | — |
| 2026-05-05 | $48.43 | $54.34 | 3,321,200 | — | — |
| 2026-05-04 | $47.60 | $53.41 | 2,218,500 | — | — |
| 2026-05-01 | $47.98 | $53.84 | 2,830,900 | — | — |
| 2026-04-30 | $48.01 | $53.87 | 3,289,300 | — | — |
| 2026-04-29 | $46.04 | $51.66 | 2,811,000 | — | — |
| 2026-04-28 | $46.49 | $52.17 | 2,971,800 | — | — |
| 2026-04-27 | $46.96 | $52.69 | 1,923,800 | — | — |
| 2026-04-24 | $47.57 | $53.38 | 2,361,000 | — | — |
| 2026-04-23 | $47.80 | $53.64 | 3,759,500 | — | — |
| 2026-04-22 | $48.51 | $54.43 | 3,072,700 | — | — |
| 2026-04-21 | $48.22 | $54.11 | 3,604,500 | — | — |
| 2026-04-20 | $49.05 | $55.04 | 2,959,700 | — | — |
| 2026-04-17 | $49.32 | $55.34 | 3,789,200 | — | — |
| 2026-04-16 | $48.52 | $54.44 | 3,083,100 | — | — |
| 2026-04-15 | $48.83 | $54.79 | 4,133,200 | — | — |
| 2026-04-14 | $47.48 | $53.28 | 3,924,300 | — | — |
| 2026-04-13 | $46.33 | $51.99 | 2,706,200 | — | — |
| 2026-04-10 | $44.90 | $50.38 | 2,994,500 | — | — |
| 2026-04-09 | $45.10 | $50.61 | 2,675,000 | — | — |
| 2026-04-08 | $45.26 | $50.79 | 5,042,500 | — | — |
| 2026-04-07 | $43.98 | $49.35 | 4,545,400 | — | — |
| 2026-04-06 | $44.22 | $49.62 | 3,149,200 | — | — |
| 2026-04-02 | $44.45 | $49.88 | 4,924,400 | — | — |
| 2026-04-01 | $44.08 | $49.46 | 4,932,600 | — | — |
| 2026-03-31 | $44.45 | $49.88 | 5,169,700 | — | — |
| 2026-03-30 | $43.15 | $48.42 | 5,250,800 | — | — |
| 2026-03-27 | $43.18 | $48.45 | 3,311,100 | — | — |
| 2026-03-26 | $43.67 | $49.00 | 3,684,500 | — | — |
| 2026-03-25 | $43.69 | $49.03 | 3,578,400 | — | — |
| 2026-03-24 | $42.87 | $48.10 | 4,082,600 | — | — |
| 2026-03-23 | $43.34 | $48.63 | 4,261,200 | — | — |
| 2026-03-20 | $42.90 | $48.14 | 5,766,800 | — | — |
| 2026-03-19 | $43.47 | $48.78 | 3,488,000 | — | — |
| 2026-03-18 | $43.95 | $49.32 | 3,076,400 | — | — |
| 2026-03-17 | $44.50 | $49.93 | 3,086,200 | — | — |
| 2026-03-16 | $43.72 | $49.06 | 4,368,400 | — | — |
| 2026-03-13 | $42.93 | $48.17 | 4,783,400 | — | — |
| 2026-03-12 | $43.14 | $48.41 | 5,351,400 | — | — |
| 2026-03-11 | $44.67 | $50.12 | 4,685,000 | — | — |
| 2026-03-10 | $45.29 | $50.82 | 3,766,100 | — | — |
| 2026-03-09 | $45.96 | $51.57 | 5,280,300 | — | — |
| 2026-03-06 | $46.07 | $51.70 | 4,285,400 | — | — |
| 2026-03-05 | $47.26 | $53.03 | 4,606,400 | — | — |
| 2026-03-04 | $46.61 | $52.30 | 3,852,400 | — | — |
| 2026-03-03 | $46.57 | $52.26 | 3,537,600 | — | — |
| 2026-03-02 | $47.14 | $52.90 | 5,379,000 | — | — |
| 2026-02-27 | $46.75 | $52.46 | 5,579,400 | — | — |
| 2026-02-26 | $48.73 | $54.12 | 5,592,600 | — | — |
| 2026-02-25 | $49.48 | $54.95 | 2,599,400 | — | — |
| 2026-02-24 | $48.46 | $53.82 | 3,916,300 | — | — |
| 2026-02-23 | $47.92 | $53.22 | 3,893,100 | — | — |
| 2026-02-20 | $50.56 | $56.15 | 3,736,800 | — | — |
| 2026-02-19 | $50.07 | $55.61 | 4,339,000 | — | — |
| 2026-02-18 | $52.33 | $58.12 | 3,011,800 | — | — |
| 2026-02-17 | $52.14 | $57.90 | 3,678,600 | — | — |
| 2026-02-13 | $52.65 | $58.47 | 3,055,600 | — | — |
| 2026-02-12 | $51.98 | $57.73 | 4,082,900 | — | — |
| 2026-02-11 | $52.36 | $58.15 | 5,069,800 | — | — |
| 2026-02-10 | $52.90 | $58.75 | 4,664,100 | — | — |
| 2026-02-09 | $51.48 | $57.17 | 3,815,600 | — | — |
| 2026-02-06 | $49.61 | $55.09 | 4,187,500 | — | — |
| 2026-02-05 | $48.66 | $54.04 | 6,335,400 | — | — |
| 2026-02-04 | $49.68 | $55.17 | 5,145,400 | — | — |
| 2026-02-03 | $47.37 | $52.61 | 6,009,700 | — | — |
| 2026-02-02 | $50.76 | $56.37 | 3,553,000 | — | — |
| 2026-01-30 | $49.71 | $55.21 | 3,159,300 | — | — |
| 2026-01-29 | $50.69 | $56.29 | 4,422,000 | — | — |
| 2026-01-28 | $51.38 | $57.06 | 3,716,100 | — | — |
| 2026-01-27 | $51.70 | $57.42 | 2,497,200 | — | — |
| 2026-01-26 | $51.11 | $56.76 | 3,170,800 | — | — |
| 2026-01-23 | $51.26 | $56.93 | 1,684,900 | — | — |
| 2026-01-22 | $51.62 | $57.33 | 2,629,700 | — | — |
| 2026-01-21 | $51.05 | $56.69 | 2,484,600 | — | — |
| 2026-01-20 | $50.50 | $56.08 | 2,420,600 | — | — |
| 2026-01-16 | $52.78 | $58.61 | 1,973,300 | — | — |
| 2026-01-15 | $52.04 | $57.79 | 2,320,300 | — | — |
| 2026-01-14 | $51.92 | $57.66 | 4,760,600 | — | — |
| 2026-01-13 | $52.50 | $58.30 | 2,818,500 | — | — |
| 2026-01-12 | $54.43 | $60.45 | 1,202,000 | — | — |
| 2026-01-09 | $53.94 | $59.90 | 1,121,900 | — | — |
| 2026-01-08 | $53.76 | $59.70 | 1,331,600 | — | — |
| 2026-01-07 | $53.12 | $58.99 | 2,394,000 | — | — |
| 2026-01-06 | $55.14 | $61.24 | 2,363,900 | — | — |
| 2026-01-05 | $54.75 | $60.80 | 1,852,300 | — | — |
| 2026-01-02 | $53.45 | $59.36 | 1,236,000 | — | — |