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
- 2017-09-01 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 | — | — | — | $43.42 | 10,280 |
| 2026-09-03 | — | — | — | $43.88 | 5,846 |
| 2026-09-02 | — | — | — | $42.97 | 6,823 |
| 2026-09-01 | — | — | — | $42.91 | 4,699 |
| 2026-08-31 | — | — | — | $43.74 | 4,801 |
| 2026-08-28 | — | — | — | $45.36 | 16,981 |
| 2026-08-27 | $45.38 | $45.38 | 218,500 | $45.17 | 8,948 |
| 2026-08-26 | $45.24 | $45.24 | 264,000 | $45.43 | 15,127 |
| 2026-08-25 | $45.96 | $45.96 | 152,700 | $45.39 | 14,275 |
| 2026-08-24 | $45.82 | $45.82 | 322,700 | $46.03 | 6,993 |
| 2026-08-21 | $45.44 | $45.44 | 348,900 | $45.19 | 8,734 |
| 2026-08-20 | $44.59 | $44.59 | 323,200 | $44.02 | 8,195 |
| 2026-08-19 | $44.42 | $44.42 | 218,400 | $43.93 | 7,639 |
| 2026-08-18 | $42.79 | $42.79 | 243,200 | $43.21 | 16,173 |
| 2026-08-17 | $43.49 | $43.49 | 202,200 | $43.18 | 6,055 |
| 2026-08-14 | $43.09 | $43.09 | 126,300 | $43.22 | 4,792 |
| 2026-08-13 | $42.80 | $42.80 | 184,500 | $43.15 | 12,079 |
| 2026-08-12 | $43.46 | $43.46 | 129,200 | $43.44 | 4,957 |
| 2026-08-11 | $43.04 | $43.04 | 131,200 | $43.24 | 5,640 |
| 2026-08-10 | $43.18 | $43.18 | 117,300 | $42.67 | 5,067 |
| 2026-08-07 | $42.78 | $42.78 | 129,400 | $42.84 | 5,464 |
| 2026-08-06 | $41.82 | $41.82 | 442,400 | $41.96 | 6,071 |
| 2026-08-05 | $41.81 | $41.81 | 162,500 | $41.38 | 6,502 |
| 2026-08-04 | $40.15 | $40.15 | 128,100 | $40.23 | 4,369 |
| 2026-08-03 | $39.90 | $39.90 | 89,300 | $39.67 | 6,596 |
| 2026-07-31 | $39.85 | $39.85 | 445,800 | $39.76 | 143,232 |
| 2026-07-30 | $40.46 | $40.46 | 103,400 | $40.14 | 7,995 |
| 2026-07-29 | $39.84 | $39.84 | 224,600 | $39.51 | 13,996 |
| 2026-07-28 | $39.62 | $39.62 | 116,000 | $39.67 | 5,059 |
| 2026-07-27 | $40.20 | $40.20 | 169,400 | $40.23 | 6,907 |
| 2026-07-24 | $39.92 | $39.92 | 418,300 | $39.86 | 33,627 |
| 2026-07-23 | $39.88 | $39.88 | 185,700 | $39.98 | 39,414 |
| 2026-07-22 | $40.67 | $40.67 | 139,400 | $40.75 | 13,490 |
| 2026-07-21 | $40.22 | $40.22 | 145,100 | $39.94 | 5,893 |
| 2026-07-20 | $39.45 | $39.45 | 174,100 | $39.48 | 15,804 |
| 2026-07-17 | $39.54 | $39.54 | 306,600 | — | — |
| 2026-07-16 | $39.17 | $39.17 | 192,900 | — | — |
| 2026-07-15 | $39.91 | $39.91 | 116,300 | — | — |
| 2026-07-14 | $39.90 | $39.90 | 177,300 | — | — |
| 2026-07-13 | $39.39 | $39.39 | 162,300 | — | — |
| 2026-07-10 | $40.45 | $40.45 | 142,100 | — | — |
| 2026-07-09 | $40.60 | $40.60 | 69,500 | — | — |
| 2026-07-08 | $40.17 | $40.17 | 208,700 | — | — |
| 2026-07-07 | $40.51 | $40.51 | 163,900 | — | — |
| 2026-07-06 | $41.00 | $41.00 | 184,600 | — | — |
| 2026-07-02 | $40.55 | $40.55 | 223,200 | — | — |
| 2026-07-01 | $39.77 | $39.77 | 494,200 | — | — |
| 2026-06-30 | $39.53 | $39.53 | 124,500 | — | — |
| 2026-06-29 | $39.54 | $39.54 | 99,900 | — | — |
| 2026-06-26 | $40.06 | $40.06 | 425,200 | — | — |
| 2026-06-25 | $39.62 | $39.62 | 143,900 | — | — |
| 2026-06-24 | $39.26 | $39.26 | 189,900 | — | — |
| 2026-06-23 | $40.44 | $40.44 | 111,000 | — | — |
| 2026-06-22 | $41.24 | $41.24 | 328,400 | — | — |
| 2026-06-18 | $41.53 | $41.53 | 130,800 | — | — |
| 2026-06-17 | $41.70 | $41.70 | 302,400 | — | — |
| 2026-06-16 | $42.66 | $42.66 | 117,800 | — | — |
| 2026-06-15 | $42.54 | $42.54 | 332,500 | — | — |
| 2026-06-12 | $41.47 | $41.47 | 587,500 | — | — |
| 2026-06-11 | $41.42 | $41.42 | 394,300 | — | — |
| 2026-06-10 | $40.20 | $40.20 | 400,500 | — | — |
| 2026-06-09 | $41.92 | $41.92 | 213,200 | — | — |
| 2026-06-08 | $42.62 | $42.62 | 563,100 | — | — |
| 2026-06-05 | $42.50 | $42.50 | 333,000 | — | — |
| 2026-06-04 | $44.11 | $44.11 | 68,100 | — | — |
| 2026-06-03 | $43.74 | $43.74 | 156,500 | — | — |
| 2026-06-02 | $44.19 | $44.19 | 121,600 | — | — |
| 2026-06-01 | $44.10 | $44.10 | 345,000 | — | — |
| 2026-05-29 | $44.72 | $44.72 | 254,100 | — | — |
| 2026-05-28 | $44.26 | $44.26 | 287,700 | — | — |
| 2026-05-27 | $43.81 | $43.81 | 203,300 | — | — |
| 2026-05-26 | $44.39 | $44.39 | 144,400 | — | — |
| 2026-05-22 | $44.40 | $44.40 | 257,900 | — | — |
| 2026-05-21 | $44.71 | $44.71 | 226,100 | — | — |
| 2026-05-20 | $44.80 | $44.80 | 259,300 | — | — |
| 2026-05-19 | $44.14 | $44.14 | 247,600 | — | — |
| 2026-05-18 | $44.87 | $44.87 | 289,300 | — | — |
| 2026-05-15 | $44.75 | $44.75 | 164,700 | — | — |
| 2026-05-14 | $45.81 | $45.81 | 114,100 | — | — |
| 2026-05-13 | $46.18 | $46.18 | 98,600 | — | — |
| 2026-05-12 | $46.42 | $46.42 | 144,700 | — | — |
| 2026-05-11 | $46.63 | $46.63 | 309,400 | — | — |
| 2026-05-08 | $46.51 | $46.51 | 470,800 | — | — |
| 2026-05-07 | $46.31 | $46.31 | 164,800 | — | — |
| 2026-05-06 | $46.18 | $46.18 | 175,700 | — | — |
| 2026-05-05 | $44.86 | $44.86 | 154,300 | — | — |
| 2026-05-04 | $44.46 | $44.46 | 403,000 | — | — |
| 2026-05-01 | $45.39 | $45.39 | 705,400 | — | — |
| 2026-04-30 | $45.42 | $45.42 | 112,800 | — | — |
| 2026-04-29 | $44.78 | $44.78 | 214,600 | — | — |
| 2026-04-28 | $45.25 | $45.25 | 240,700 | — | — |
| 2026-04-27 | $46.07 | $46.07 | 143,100 | — | — |
| 2026-04-24 | $46.46 | $46.46 | 108,300 | — | — |
| 2026-04-23 | $46.23 | $46.23 | 136,100 | — | — |
| 2026-04-22 | $46.67 | $46.67 | 86,500 | — | — |
| 2026-04-21 | $46.06 | $46.06 | 175,000 | — | — |
| 2026-04-20 | $47.42 | $47.42 | 87,500 | — | — |
| 2026-04-17 | $47.80 | $47.80 | 803,100 | — | — |
| 2026-04-16 | $47.18 | $47.18 | 151,500 | — | — |
| 2026-04-15 | $47.22 | $47.22 | 163,600 | — | — |
| 2026-04-14 | $47.73 | $47.73 | 207,500 | — | — |
| 2026-04-13 | $46.70 | $46.70 | 168,900 | — | — |
| 2026-04-10 | $46.89 | $46.89 | 188,300 | — | — |
| 2026-04-09 | $46.97 | $46.97 | 163,600 | — | — |
| 2026-04-08 | $46.61 | $46.61 | 509,900 | — | — |
| 2026-04-07 | $46.29 | $46.29 | 406,600 | — | — |
| 2026-04-06 | $45.85 | $45.85 | 389,700 | — | — |
| 2026-04-02 | $46.03 | $46.03 | 516,700 | — | — |
| 2026-04-01 | $46.93 | $46.93 | 504,600 | — | — |
| 2026-03-31 | $46.13 | $46.13 | 534,300 | — | — |
| 2026-03-30 | $44.46 | $44.46 | 338,900 | — | — |
| 2026-03-27 | $44.47 | $44.47 | 426,700 | — | — |
| 2026-03-26 | $42.96 | $42.96 | 498,200 | — | — |
| 2026-03-25 | $44.63 | $44.63 | 291,500 | — | — |
| 2026-03-24 | $43.32 | $43.32 | 534,700 | — | — |
| 2026-03-23 | $43.32 | $43.32 | 1,395,100 | — | — |
| 2026-03-20 | $44.34 | $44.34 | 1,058,700 | — | — |
| 2026-03-19 | $45.73 | $45.73 | 1,211,500 | — | — |
| 2026-03-18 | $47.68 | $47.68 | 422,800 | — | — |
| 2026-03-17 | $49.24 | $49.24 | 296,500 | — | — |
| 2026-03-16 | $49.36 | $49.36 | 343,200 | — | — |
| 2026-03-13 | $49.40 | $49.40 | 387,700 | — | — |
| 2026-03-12 | $50.06 | $50.06 | 381,900 | — | — |
| 2026-03-11 | $51.06 | $51.06 | 207,000 | — | — |
| 2026-03-10 | $51.20 | $51.20 | 425,000 | — | — |
| 2026-03-09 | $50.64 | $50.64 | 406,900 | — | — |
| 2026-03-06 | $50.76 | $50.76 | 436,000 | — | — |
| 2026-03-05 | $49.99 | $49.99 | 637,700 | — | — |
| 2026-03-04 | $50.56 | $50.56 | 493,100 | — | — |
| 2026-03-03 | $50.20 | $50.20 | 1,619,600 | — | — |
| 2026-03-02 | $52.53 | $52.53 | 737,700 | — | — |
| 2026-02-27 | $51.86 | $51.86 | 258,800 | — | — |
| 2026-02-26 | $51.19 | $51.19 | 243,700 | — | — |
| 2026-02-25 | $50.76 | $50.76 | 285,100 | — | — |
| 2026-02-24 | $50.86 | $50.86 | 272,800 | — | — |
| 2026-02-23 | $51.60 | $51.60 | 729,500 | — | — |
| 2026-02-20 | $50.23 | $50.23 | 463,800 | — | — |
| 2026-02-19 | $49.27 | $49.27 | 558,200 | — | — |
| 2026-02-18 | $49.12 | $49.12 | 756,300 | — | — |
| 2026-02-17 | $48.05 | $48.05 | 961,100 | — | — |
| 2026-02-13 | $49.59 | $49.59 | 598,800 | — | — |
| 2026-02-12 | $48.40 | $48.40 | 1,886,000 | — | — |
| 2026-02-11 | $50.11 | $50.11 | 694,800 | — | — |
| 2026-02-10 | $49.57 | $49.57 | 599,200 | — | — |
| 2026-02-09 | $50.04 | $50.04 | 406,800 | — | — |
| 2026-02-06 | $48.78 | $48.78 | 612,600 | — | — |
| 2026-02-05 | $47.38 | $47.38 | 1,235,400 | — | — |
| 2026-02-04 | $48.67 | $48.67 | 1,806,300 | — | — |
| 2026-02-03 | $48.72 | $48.72 | 3,510,800 | — | — |
| 2026-02-02 | $45.85 | $45.85 | 5,522,400 | — | — |
| 2026-01-30 | $47.72 | $47.72 | 11,090,600 | — | — |
| 2026-01-29 | $53.16 | $53.16 | 15,161,100 | — | — |
| 2026-01-28 | $53.01 | $53.01 | 3,320,300 | — | — |
| 2026-01-27 | $51.03 | $51.03 | 2,646,900 | — | — |
| 2026-01-26 | $49.81 | $49.81 | 2,336,600 | — | — |
| 2026-01-23 | $49.09 | $49.09 | 838,700 | — | — |
| 2026-01-22 | $48.44 | $48.44 | 1,160,000 | — | — |
| 2026-01-21 | $47.54 | $47.54 | 2,503,000 | — | — |
| 2026-01-20 | $46.87 | $46.87 | 906,800 | — | — |
| 2026-01-16 | $45.16 | $45.16 | 1,308,000 | — | — |
| 2026-01-15 | $45.37 | $45.37 | 863,900 | — | — |
| 2026-01-14 | $45.65 | $45.65 | 1,135,300 | — | — |
| 2026-01-13 | $45.18 | $45.18 | 1,154,600 | — | — |
| 2026-01-12 | $45.27 | $45.27 | 785,200 | — | — |
| 2026-01-09 | $44.42 | $44.42 | 578,600 | — | — |
| 2026-01-08 | $44.10 | $44.10 | 638,100 | — | — |
| 2026-01-07 | $43.86 | $43.86 | 576,700 | — | — |
| 2026-01-06 | $44.29 | $44.29 | 588,700 | — | — |
| 2026-01-05 | $43.81 | $43.81 | 653,300 | — | — |
| 2026-01-02 | $42.67 | $42.67 | 842,200 | — | — |