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
- 2016-04-18 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 | — | — | — | $55.78 | 2,567 |
| 2026-09-03 | — | — | — | $57.69 | 1,136 |
| 2026-09-02 | — | — | — | $55.58 | 2,227 |
| 2026-09-01 | — | — | — | $54.96 | 5,731 |
| 2026-08-31 | — | — | — | $55.07 | 1,528 |
| 2026-08-28 | — | — | — | $55.50 | 1,610 |
| 2026-08-27 | $55.76 | $55.76 | 73,000 | $56.32 | 856 |
| 2026-08-26 | $56.55 | $56.55 | 47,400 | $57.23 | 1,633 |
| 2026-08-25 | $57.79 | $57.79 | 50,200 | $57.70 | 1,257 |
| 2026-08-24 | $57.36 | $57.36 | 74,200 | $57.01 | 1,846 |
| 2026-08-21 | $56.67 | $56.67 | 121,200 | $56.99 | 3,969 |
| 2026-08-20 | $56.98 | $56.98 | 76,500 | $56.88 | 1,642 |
| 2026-08-19 | $57.24 | $57.24 | 118,500 | $56.51 | 3,205 |
| 2026-08-18 | $56.43 | $56.43 | 81,500 | $56.14 | 1,256 |
| 2026-08-17 | $56.12 | $56.12 | 59,900 | $56.98 | 829 |
| 2026-08-14 | $57.33 | $57.33 | 50,800 | $56.69 | 1,869 |
| 2026-08-13 | $56.69 | $56.69 | 67,300 | $56.50 | 1,958 |
| 2026-08-12 | $56.56 | $56.56 | 80,200 | $54.68 | 1,828 |
| 2026-08-11 | $54.39 | $54.39 | 51,700 | $53.34 | 2,307 |
| 2026-08-10 | $53.29 | $53.29 | 68,800 | $53.39 | 2,540 |
| 2026-08-07 | $53.46 | $53.46 | 52,900 | $53.09 | 1,422 |
| 2026-08-06 | $52.60 | $52.60 | 64,600 | $53.51 | 1,257 |
| 2026-08-05 | $52.78 | $52.78 | 208,000 | $52.95 | 9,909 |
| 2026-08-04 | $54.80 | $54.80 | 83,700 | $54.82 | 4,730 |
| 2026-08-03 | $54.45 | $54.45 | 66,400 | $54.73 | 4,931 |
| 2026-07-31 | $54.41 | $54.41 | 65,100 | $54.54 | 4,420 |
| 2026-07-30 | $54.36 | $54.36 | 34,500 | $54.62 | 1,815 |
| 2026-07-29 | $54.78 | $54.78 | 87,400 | $54.99 | 4,376 |
| 2026-07-28 | $55.03 | $55.03 | 49,800 | $55.57 | 1,298 |
| 2026-07-27 | $55.05 | $55.05 | 48,300 | $55.24 | 1,659 |
| 2026-07-24 | $55.04 | $55.04 | 41,300 | $54.87 | 1,240 |
| 2026-07-23 | $54.52 | $54.52 | 75,000 | $55.27 | 2,262 |
| 2026-07-22 | $55.19 | $55.19 | 41,600 | $55.44 | 623 |
| 2026-07-21 | $55.51 | $55.51 | 49,100 | $55.92 | 2,399 |
| 2026-07-20 | $56.36 | $56.36 | 33,100 | $57.10 | 2,766 |
| 2026-07-17 | $56.66 | $56.66 | 57,800 | — | — |
| 2026-07-16 | $57.75 | $57.75 | 58,400 | — | — |
| 2026-07-15 | $56.53 | $56.53 | 85,400 | — | — |
| 2026-07-14 | $57.01 | $57.01 | 37,200 | — | — |
| 2026-07-13 | $57.45 | $57.45 | 112,000 | — | — |
| 2026-07-10 | $55.74 | $55.74 | 27,400 | — | — |
| 2026-07-09 | $56.81 | $56.81 | 41,400 | — | — |
| 2026-07-08 | $56.82 | $56.82 | 54,900 | — | — |
| 2026-07-07 | $57.17 | $57.17 | 50,800 | — | — |
| 2026-07-06 | $56.52 | $56.52 | 55,100 | — | — |
| 2026-07-02 | $57.61 | $57.61 | 80,800 | — | — |
| 2026-07-01 | $56.97 | $56.97 | 41,900 | — | — |
| 2026-06-30 | $56.31 | $56.31 | 34,400 | — | — |
| 2026-06-29 | $56.47 | $56.47 | 46,300 | — | — |
| 2026-06-26 | $56.51 | $56.51 | 151,800 | — | — |
| 2026-06-25 | $55.62 | $55.62 | 65,500 | — | — |
| 2026-06-24 | $56.16 | $56.16 | 106,900 | — | — |
| 2026-06-23 | $55.81 | $55.81 | 88,000 | — | — |
| 2026-06-22 | $55.29 | $55.29 | 63,300 | — | — |
| 2026-06-18 | $54.50 | $54.50 | 100,800 | — | — |
| 2026-06-17 | $55.13 | $55.13 | 49,400 | — | — |
| 2026-06-16 | $55.24 | $55.24 | 47,500 | — | — |
| 2026-06-15 | $55.01 | $55.01 | 41,800 | — | — |
| 2026-06-12 | $54.79 | $54.79 | 50,700 | — | — |
| 2026-06-11 | $55.57 | $55.57 | 49,900 | — | — |
| 2026-06-10 | $54.76 | $54.76 | 36,800 | — | — |
| 2026-06-09 | $53.69 | $53.69 | 47,400 | — | — |
| 2026-06-08 | $53.61 | $53.61 | 27,100 | — | — |
| 2026-06-05 | $53.90 | $53.90 | 54,400 | — | — |
| 2026-06-04 | $53.41 | $53.41 | 47,400 | — | — |
| 2026-06-03 | $52.46 | $52.46 | 51,300 | — | — |
| 2026-06-02 | $53.36 | $53.36 | 36,100 | — | — |
| 2026-06-01 | $53.24 | $53.24 | 37,600 | — | — |
| 2026-05-29 | $53.60 | $53.60 | 62,300 | — | — |
| 2026-05-28 | $53.88 | $53.88 | 37,300 | — | — |
| 2026-05-27 | $53.92 | $53.92 | 58,000 | — | — |
| 2026-05-26 | $53.49 | $53.49 | 51,200 | — | — |
| 2026-05-22 | $53.10 | $53.10 | 43,500 | — | — |
| 2026-05-21 | $53.49 | $53.49 | 62,000 | — | — |
| 2026-05-20 | $53.70 | $53.70 | 35,500 | — | — |
| 2026-05-19 | $53.93 | $53.93 | 39,200 | — | — |
| 2026-05-18 | $54.55 | $54.55 | 50,600 | — | — |
| 2026-05-15 | $53.95 | $53.95 | 30,600 | — | — |
| 2026-05-14 | $54.48 | $54.48 | 38,200 | — | — |
| 2026-05-13 | $54.40 | $54.40 | 35,000 | — | — |
| 2026-05-12 | $54.22 | $54.22 | 46,000 | — | — |
| 2026-05-11 | $54.34 | $54.34 | 49,600 | — | — |
| 2026-05-08 | $54.87 | $54.87 | 31,800 | — | — |
| 2026-05-07 | $55.34 | $55.34 | 22,100 | — | — |
| 2026-05-06 | $55.24 | $55.24 | 85,700 | — | — |
| 2026-05-05 | $53.27 | $53.27 | 50,100 | — | — |
| 2026-05-04 | $53.14 | $53.14 | 26,100 | — | — |
| 2026-05-01 | $54.14 | $54.14 | 53,600 | — | — |
| 2026-04-30 | $52.92 | $52.92 | 92,200 | — | — |
| 2026-04-29 | $52.28 | $52.28 | 83,200 | — | — |
| 2026-04-28 | $53.46 | $53.46 | 50,400 | — | — |
| 2026-04-27 | $53.53 | $53.53 | 51,200 | — | — |
| 2026-04-24 | $53.66 | $53.66 | 132,100 | — | — |
| 2026-04-23 | $53.11 | $53.11 | 121,100 | — | — |
| 2026-04-22 | $53.84 | $53.84 | 89,000 | — | — |
| 2026-04-21 | $53.63 | $53.63 | 184,500 | — | — |
| 2026-04-20 | $54.13 | $54.13 | 126,400 | — | — |
| 2026-04-17 | $52.82 | $52.82 | 147,800 | — | — |
| 2026-04-16 | $50.30 | $50.30 | 44,600 | — | — |
| 2026-04-15 | $50.01 | $50.01 | 124,300 | — | — |
| 2026-04-14 | $49.78 | $49.78 | 44,600 | — | — |
| 2026-04-13 | $49.28 | $49.28 | 42,500 | — | — |
| 2026-04-10 | $49.10 | $49.10 | 114,400 | — | — |
| 2026-04-09 | $49.08 | $49.08 | 27,000 | — | — |
| 2026-04-08 | $48.98 | $48.98 | 56,800 | — | — |
| 2026-04-07 | $48.58 | $48.58 | 36,400 | — | — |
| 2026-04-06 | $48.75 | $48.75 | 31,800 | — | — |
| 2026-04-02 | $48.65 | $48.65 | 70,900 | — | — |
| 2026-04-01 | $46.97 | $46.97 | 25,900 | — | — |
| 2026-03-31 | $47.15 | $47.15 | 87,100 | — | — |
| 2026-03-30 | $46.71 | $46.71 | 78,200 | — | — |
| 2026-03-27 | $46.19 | $46.19 | 57,200 | — | — |
| 2026-03-26 | $46.68 | $46.68 | 28,800 | — | — |
| 2026-03-25 | $47.39 | $47.39 | 45,400 | — | — |
| 2026-03-24 | $47.15 | $47.15 | 82,600 | — | — |
| 2026-03-23 | $46.48 | $46.48 | 47,900 | — | — |
| 2026-03-20 | $46.03 | $46.03 | 111,600 | — | — |
| 2026-03-19 | $46.87 | $46.87 | 57,100 | — | — |
| 2026-03-18 | $47.11 | $47.11 | 63,700 | — | — |
| 2026-03-17 | $48.07 | $48.07 | 55,600 | — | — |
| 2026-03-16 | $48.21 | $48.21 | 46,800 | — | — |
| 2026-03-13 | $47.61 | $47.61 | 80,200 | — | — |
| 2026-03-12 | $47.32 | $47.32 | 48,900 | — | — |
| 2026-03-11 | $47.46 | $47.46 | 43,800 | — | — |
| 2026-03-10 | $47.74 | $47.74 | 49,500 | — | — |
| 2026-03-09 | $48.84 | $48.84 | 47,000 | — | — |
| 2026-03-06 | $48.46 | $48.46 | 47,800 | — | — |
| 2026-03-05 | $48.71 | $48.71 | 35,400 | — | — |
| 2026-03-04 | $48.72 | $48.72 | 46,700 | — | — |
| 2026-03-03 | $48.35 | $48.35 | 41,000 | — | — |
| 2026-03-02 | $48.41 | $48.41 | 61,400 | — | — |
| 2026-02-27 | $48.41 | $48.41 | 73,500 | — | — |
| 2026-02-26 | $48.76 | $48.76 | 71,900 | — | — |
| 2026-02-25 | $48.75 | $48.75 | 82,300 | — | — |
| 2026-02-24 | $47.45 | $47.45 | 45,200 | — | — |
| 2026-02-23 | $46.84 | $46.84 | 91,100 | — | — |
| 2026-02-20 | $47.78 | $47.78 | 68,000 | — | — |
| 2026-02-19 | $47.19 | $47.19 | 49,900 | — | — |
| 2026-02-18 | $47.94 | $47.94 | 85,100 | — | — |
| 2026-02-17 | $47.86 | $47.86 | 55,800 | — | — |
| 2026-02-13 | $47.65 | $47.65 | 77,200 | — | — |
| 2026-02-12 | $45.77 | $45.77 | 55,000 | — | — |
| 2026-02-11 | $45.52 | $45.52 | 78,500 | — | — |
| 2026-02-10 | $45.57 | $45.57 | 72,300 | — | — |
| 2026-02-09 | $44.00 | $44.00 | 52,200 | — | — |
| 2026-02-06 | $43.42 | $43.42 | 98,200 | — | — |
| 2026-02-05 | $43.75 | $43.75 | 181,500 | — | — |
| 2026-02-04 | $44.06 | $44.06 | 84,600 | — | — |
| 2026-02-03 | $43.79 | $43.79 | 168,300 | — | — |
| 2026-02-02 | $44.28 | $44.28 | 88,900 | — | — |
| 2026-01-30 | $44.02 | $44.02 | 79,100 | — | — |
| 2026-01-29 | $43.99 | $43.99 | 82,100 | — | — |
| 2026-01-28 | $43.55 | $43.55 | 68,200 | — | — |
| 2026-01-27 | $43.21 | $43.21 | 43,400 | — | — |
| 2026-01-26 | $42.83 | $42.83 | 102,000 | — | — |
| 2026-01-23 | $42.71 | $42.71 | 39,300 | — | — |
| 2026-01-22 | $42.75 | $42.75 | 34,200 | — | — |
| 2026-01-21 | $42.52 | $42.52 | 66,500 | — | — |
| 2026-01-20 | $42.47 | $42.47 | 40,800 | — | — |
| 2026-01-16 | $43.27 | $43.27 | 50,100 | — | — |
| 2026-01-15 | $43.19 | $43.19 | 66,300 | — | — |
| 2026-01-14 | $43.34 | $43.34 | 33,000 | — | — |
| 2026-01-13 | $43.00 | $43.00 | 30,000 | — | — |
| 2026-01-12 | $43.05 | $43.05 | 44,200 | — | — |
| 2026-01-09 | $43.02 | $43.02 | 45,700 | — | — |
| 2026-01-08 | $43.30 | $43.30 | 39,700 | — | — |
| 2026-01-07 | $42.55 | $42.55 | 44,300 | — | — |
| 2026-01-06 | $42.65 | $42.65 | 54,900 | — | — |
| 2026-01-05 | $42.66 | $42.66 | 82,900 | — | — |
| 2026-01-02 | $42.95 | $42.95 | 69,300 | — | — |