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
- 2017-11-09 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 | — | — | — | $46.31 | 27,404 |
| 2026-09-03 | — | — | — | $48.30 | 22,769 |
| 2026-09-02 | — | — | — | $50.07 | 42,763 |
| 2026-09-01 | — | — | — | $47.27 | 58,437 |
| 2026-08-31 | — | — | — | $49.66 | 66,145 |
| 2026-08-28 | — | — | — | $51.34 | 24,301 |
| 2026-08-27 | $51.85 | $51.85 | 570,400 | $47.56 | 35,783 |
| 2026-08-26 | $46.89 | $46.89 | 414,500 | $45.86 | 22,101 |
| 2026-08-25 | $46.65 | $46.65 | 392,400 | $47.18 | 15,949 |
| 2026-08-24 | $46.35 | $46.35 | 565,100 | $46.27 | 14,862 |
| 2026-08-21 | $47.52 | $47.52 | 740,600 | $48.23 | 53,146 |
| 2026-08-20 | $48.15 | $48.15 | 614,200 | $52.23 | 26,195 |
| 2026-08-19 | $52.30 | $52.30 | 994,200 | $53.38 | 38,670 |
| 2026-08-18 | $52.94 | $52.94 | 1,014,100 | $52.00 | 39,007 |
| 2026-08-17 | $52.79 | $52.79 | 568,400 | $52.99 | 16,585 |
| 2026-08-14 | $53.97 | $53.97 | 530,300 | $53.98 | 28,213 |
| 2026-08-13 | $54.06 | $54.06 | 633,300 | $52.56 | 22,719 |
| 2026-08-12 | $51.97 | $51.97 | 828,500 | $53.00 | 26,205 |
| 2026-08-11 | $51.62 | $51.62 | 594,300 | $53.05 | 45,209 |
| 2026-08-10 | $52.71 | $52.71 | 935,200 | $49.77 | 55,463 |
| 2026-08-07 | $49.96 | $49.96 | 1,337,400 | $46.97 | 62,311 |
| 2026-08-06 | $44.69 | $44.69 | 1,251,900 | $44.45 | 56,365 |
| 2026-08-05 | $45.67 | $45.67 | 917,800 | $45.52 | 36,681 |
| 2026-08-04 | $46.20 | $46.20 | 964,300 | $44.71 | 55,192 |
| 2026-08-03 | $43.47 | $43.47 | 1,183,800 | $39.04 | 72,950 |
| 2026-07-31 | $39.14 | $39.14 | 1,027,800 | $38.52 | 44,757 |
| 2026-07-30 | $38.83 | $38.83 | 2,308,000 | $37.11 | 69,851 |
| 2026-07-29 | $36.95 | $36.95 | 4,485,900 | $38.39 | 141,140 |
| 2026-07-28 | $52.25 | $52.25 | 1,564,200 | $56.93 | 69,070 |
| 2026-07-27 | $57.18 | $57.18 | 984,800 | $59.64 | 67,898 |
| 2026-07-24 | $59.80 | $59.80 | 1,219,700 | $59.27 | 41,430 |
| 2026-07-23 | $58.74 | $58.74 | 819,900 | $64.38 | 38,921 |
| 2026-07-22 | $64.37 | $64.37 | 1,058,200 | $69.88 | 38,335 |
| 2026-07-21 | $70.36 | $70.36 | 1,039,400 | $68.55 | 40,845 |
| 2026-07-20 | $68.80 | $68.80 | 1,199,400 | $72.43 | 59,484 |
| 2026-07-17 | $71.81 | $71.81 | 1,389,400 | — | — |
| 2026-07-16 | $68.88 | $68.88 | 664,400 | — | — |
| 2026-07-15 | $70.97 | $70.97 | 754,500 | — | — |
| 2026-07-14 | $75.77 | $75.77 | 682,700 | — | — |
| 2026-07-13 | $73.81 | $73.81 | 684,500 | — | — |
| 2026-07-10 | $75.48 | $75.48 | 959,000 | — | — |
| 2026-07-09 | $78.44 | $78.44 | 1,905,100 | — | — |
| 2026-07-08 | $70.49 | $70.49 | 2,258,100 | — | — |
| 2026-07-07 | $67.56 | $67.56 | 1,845,800 | — | — |
| 2026-07-06 | $60.67 | $60.67 | 660,100 | — | — |
| 2026-07-02 | $61.60 | $61.60 | 931,600 | — | — |
| 2026-07-01 | $63.79 | $63.79 | 829,900 | — | — |
| 2026-06-30 | $63.30 | $63.30 | 1,238,100 | — | — |
| 2026-06-29 | $60.89 | $60.89 | 1,253,700 | — | — |
| 2026-06-26 | $56.90 | $56.90 | 3,035,400 | — | — |
| 2026-06-25 | $52.32 | $52.32 | 719,700 | — | — |
| 2026-06-24 | $52.28 | $52.28 | 1,084,500 | — | — |
| 2026-06-23 | $52.73 | $52.73 | 1,439,900 | — | — |
| 2026-06-22 | $50.82 | $50.82 | 1,509,200 | — | — |
| 2026-06-18 | $51.39 | $51.39 | 1,997,800 | — | — |
| 2026-06-17 | $50.84 | $50.84 | 2,091,100 | — | — |
| 2026-06-16 | $51.78 | $51.78 | 5,626,300 | — | — |
| 2026-06-15 | $52.83 | $52.83 | 3,275,700 | — | — |
| 2026-06-12 | $65.34 | $65.34 | 721,000 | — | — |
| 2026-06-11 | $64.29 | $64.29 | 1,006,400 | — | — |
| 2026-06-10 | $59.31 | $59.31 | 941,600 | — | — |
| 2026-06-09 | $63.36 | $63.36 | 943,300 | — | — |
| 2026-06-08 | $68.84 | $68.84 | 1,084,600 | — | — |
| 2026-06-05 | $72.20 | $72.20 | 1,805,600 | — | — |
| 2026-06-04 | $73.19 | $73.19 | 1,607,600 | — | — |
| 2026-06-03 | $65.60 | $65.60 | 691,200 | — | — |
| 2026-06-02 | $67.87 | $67.87 | 976,300 | — | — |
| 2026-06-01 | $70.89 | $70.89 | 1,739,000 | — | — |
| 2026-05-29 | $64.97 | $64.97 | 1,547,300 | — | — |
| 2026-05-28 | $57.66 | $57.66 | 803,000 | — | — |
| 2026-05-27 | $56.14 | $56.14 | 1,017,500 | — | — |
| 2026-05-26 | $61.18 | $61.18 | 815,900 | — | — |
| 2026-05-22 | $61.39 | $61.39 | 982,400 | — | — |
| 2026-05-21 | $58.54 | $58.54 | 1,069,000 | — | — |
| 2026-05-20 | $57.96 | $57.96 | 1,137,500 | — | — |
| 2026-05-19 | $53.88 | $53.88 | 940,400 | — | — |
| 2026-05-18 | $55.95 | $55.95 | 855,000 | — | — |
| 2026-05-15 | $53.97 | $53.97 | 1,648,300 | — | — |
| 2026-05-14 | $52.10 | $52.10 | 1,020,600 | — | — |
| 2026-05-13 | $51.01 | $51.01 | 856,100 | — | — |
| 2026-05-12 | $49.44 | $49.44 | 833,800 | — | — |
| 2026-05-11 | $49.95 | $49.95 | 1,325,900 | — | — |
| 2026-05-08 | $49.89 | $49.89 | 872,000 | — | — |
| 2026-05-07 | $48.58 | $48.58 | 1,004,600 | — | — |
| 2026-05-06 | $46.45 | $46.45 | 1,167,200 | — | — |
| 2026-05-05 | $47.33 | $47.33 | 1,778,000 | — | — |
| 2026-05-04 | $45.02 | $45.02 | 3,153,100 | — | — |
| 2026-05-01 | $44.86 | $44.86 | 4,121,700 | — | — |
| 2026-04-30 | $36.81 | $36.81 | 4,156,800 | — | — |
| 2026-04-29 | $24.20 | $24.20 | 589,900 | — | — |
| 2026-04-28 | $23.93 | $23.93 | 339,800 | — | — |
| 2026-04-27 | $24.11 | $24.11 | 389,600 | — | — |
| 2026-04-24 | $24.12 | $24.12 | 474,000 | — | — |
| 2026-04-23 | $22.95 | $22.95 | 401,500 | — | — |
| 2026-04-22 | $23.51 | $23.51 | 356,100 | — | — |
| 2026-04-21 | $23.74 | $23.74 | 802,400 | — | — |
| 2026-04-20 | $24.13 | $24.13 | 996,100 | — | — |
| 2026-04-17 | $23.01 | $23.01 | 827,800 | — | — |
| 2026-04-16 | $20.42 | $20.42 | 578,100 | — | — |
| 2026-04-15 | $19.19 | $19.19 | 662,800 | — | — |
| 2026-04-14 | $17.95 | $17.95 | 310,000 | — | — |
| 2026-04-13 | $16.92 | $16.92 | 303,200 | — | — |
| 2026-04-10 | $16.14 | $16.14 | 413,300 | — | — |
| 2026-04-09 | $17.51 | $17.51 | 222,100 | — | — |
| 2026-04-08 | $18.06 | $18.06 | 199,100 | — | — |
| 2026-04-07 | $17.90 | $17.90 | 383,200 | — | — |
| 2026-04-06 | $18.26 | $18.26 | 167,100 | — | — |
| 2026-04-02 | $18.05 | $18.05 | 209,600 | — | — |
| 2026-04-01 | $17.93 | $17.93 | 316,600 | — | — |
| 2026-03-31 | $17.82 | $17.82 | 575,800 | — | — |
| 2026-03-30 | $17.24 | $17.24 | 616,800 | — | — |
| 2026-03-27 | $16.86 | $16.86 | 516,700 | — | — |
| 2026-03-26 | $17.24 | $17.24 | 250,000 | — | — |
| 2026-03-25 | $17.10 | $17.10 | 888,800 | — | — |
| 2026-03-24 | $16.49 | $16.49 | 313,300 | — | — |
| 2026-03-23 | $16.53 | $16.53 | 406,400 | — | — |
| 2026-03-20 | $15.46 | $15.46 | 477,800 | — | — |
| 2026-03-19 | $15.41 | $15.41 | 311,200 | — | — |
| 2026-03-18 | $14.98 | $14.98 | 226,000 | — | — |
| 2026-03-17 | $15.04 | $15.04 | 183,100 | — | — |
| 2026-03-16 | $14.93 | $14.93 | 316,800 | — | — |
| 2026-03-13 | $15.23 | $15.23 | 299,400 | — | — |
| 2026-03-12 | $15.33 | $15.33 | 448,200 | — | — |
| 2026-03-11 | $15.69 | $15.69 | 379,500 | — | — |
| 2026-03-10 | $16.31 | $16.31 | 377,100 | — | — |
| 2026-03-09 | $16.49 | $16.49 | 442,000 | — | — |
| 2026-03-06 | $16.55 | $16.55 | 526,700 | — | — |
| 2026-03-05 | $16.15 | $16.15 | 557,800 | — | — |
| 2026-03-04 | $16.45 | $16.45 | 901,200 | — | — |
| 2026-03-03 | $15.56 | $15.56 | 631,800 | — | — |
| 2026-03-02 | $15.11 | $15.11 | 579,800 | — | — |
| 2026-02-27 | $14.82 | $14.82 | 539,100 | — | — |
| 2026-02-26 | $14.81 | $14.81 | 580,100 | — | — |
| 2026-02-25 | $13.82 | $13.82 | 336,800 | — | — |
| 2026-02-24 | $13.79 | $13.79 | 408,000 | — | — |
| 2026-02-23 | $13.96 | $13.96 | 530,600 | — | — |
| 2026-02-20 | $15.12 | $15.12 | 745,000 | — | — |
| 2026-02-19 | $14.54 | $14.54 | 1,518,500 | — | — |
| 2026-02-18 | $12.99 | $12.99 | 721,100 | — | — |
| 2026-02-17 | $12.87 | $12.87 | 702,600 | — | — |
| 2026-02-13 | $12.96 | $12.96 | 385,600 | — | — |
| 2026-02-12 | $12.82 | $12.82 | 366,100 | — | — |
| 2026-02-11 | $13.07 | $13.07 | 436,600 | — | — |
| 2026-02-10 | $13.56 | $13.56 | 269,400 | — | — |
| 2026-02-09 | $13.29 | $13.29 | 171,500 | — | — |
| 2026-02-06 | $13.43 | $13.43 | 282,200 | — | — |
| 2026-02-05 | $13.15 | $13.15 | 261,500 | — | — |
| 2026-02-04 | $13.52 | $13.52 | 210,100 | — | — |
| 2026-02-03 | $13.36 | $13.36 | 243,500 | — | — |
| 2026-02-02 | $14.09 | $14.09 | 166,100 | — | — |
| 2026-01-30 | $13.97 | $13.97 | 267,900 | — | — |
| 2026-01-29 | $13.99 | $13.99 | 194,200 | — | — |
| 2026-01-28 | $13.98 | $13.98 | 160,100 | — | — |
| 2026-01-27 | $14.15 | $14.15 | 266,100 | — | — |
| 2026-01-26 | $14.46 | $14.46 | 233,600 | — | — |
| 2026-01-23 | $14.49 | $14.49 | 367,200 | — | — |
| 2026-01-22 | $13.79 | $13.79 | 220,400 | — | — |
| 2026-01-21 | $13.62 | $13.62 | 248,300 | — | — |
| 2026-01-20 | $13.22 | $13.22 | 204,500 | — | — |
| 2026-01-16 | $13.41 | $13.41 | 241,500 | — | — |
| 2026-01-15 | $13.53 | $13.53 | 196,800 | — | — |
| 2026-01-14 | $13.55 | $13.55 | 264,300 | — | — |
| 2026-01-13 | $13.92 | $13.92 | 250,300 | — | — |
| 2026-01-12 | $14.27 | $14.27 | 133,800 | — | — |
| 2026-01-09 | $14.08 | $14.08 | 156,400 | — | — |
| 2026-01-08 | $14.10 | $14.10 | 198,200 | — | — |
| 2026-01-07 | $14.65 | $14.65 | 125,100 | — | — |
| 2026-01-06 | $14.51 | $14.51 | 172,800 | — | — |
| 2026-01-05 | $14.35 | $14.35 | 260,300 | — | — |
| 2026-01-02 | $14.22 | $14.22 | 294,100 | — | — |