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 | — | — | — | $50.60 | 16,350 |
| 2026-09-03 | — | — | — | $52.52 | 26,114 |
| 2026-09-02 | — | — | — | $50.52 | 34,496 |
| 2026-09-01 | — | — | — | $49.76 | 41,154 |
| 2026-08-31 | — | — | — | $50.27 | 32,355 |
| 2026-08-28 | — | — | — | $52.03 | 22,854 |
| 2026-08-27 | $50.83 | $50.83 | 377,300 | $51.43 | 35,161 |
| 2026-08-26 | $51.65 | $51.65 | 398,600 | $52.93 | 42,313 |
| 2026-08-25 | $52.97 | $52.97 | 355,800 | $52.97 | 21,861 |
| 2026-08-24 | $52.50 | $52.50 | 841,400 | $52.38 | 67,980 |
| 2026-08-21 | $51.93 | $51.93 | 592,100 | $53.23 | 33,528 |
| 2026-08-20 | $52.98 | $52.98 | 658,400 | $53.31 | 45,101 |
| 2026-08-19 | $53.56 | $53.56 | 724,600 | $52.37 | 72,362 |
| 2026-08-18 | $52.31 | $52.31 | 512,100 | $53.37 | 34,487 |
| 2026-08-17 | $52.72 | $52.72 | 538,900 | $53.26 | 36,984 |
| 2026-08-14 | $53.58 | $53.58 | 450,600 | $53.35 | 47,961 |
| 2026-08-13 | $53.16 | $53.16 | 829,700 | $53.70 | 55,761 |
| 2026-08-12 | $53.00 | $53.00 | 842,600 | $50.95 | 39,122 |
| 2026-08-11 | $50.96 | $50.96 | 464,400 | $50.19 | 21,274 |
| 2026-08-10 | $50.04 | $50.04 | 605,500 | $48.56 | 27,568 |
| 2026-08-07 | $50.06 | $50.06 | 509,200 | $48.67 | 35,160 |
| 2026-08-06 | $48.81 | $48.81 | 690,300 | $50.00 | 52,210 |
| 2026-08-05 | $49.75 | $49.75 | 1,708,800 | $49.50 | 156,303 |
| 2026-08-04 | $51.20 | $51.20 | 480,000 | $51.01 | 40,560 |
| 2026-08-03 | $50.99 | $50.99 | 446,900 | $51.00 | 37,722 |
| 2026-07-31 | $50.83 | $50.83 | 512,000 | $50.79 | 56,138 |
| 2026-07-30 | $50.80 | $50.80 | 461,700 | $51.40 | 55,851 |
| 2026-07-29 | $51.21 | $51.21 | 413,500 | $51.04 | 37,322 |
| 2026-07-28 | $50.91 | $50.91 | 361,500 | $51.48 | 31,871 |
| 2026-07-27 | $50.74 | $50.74 | 304,700 | $50.16 | 22,908 |
| 2026-07-24 | $50.28 | $50.28 | 349,400 | $50.51 | 22,074 |
| 2026-07-23 | $50.00 | $50.00 | 443,600 | $49.88 | 26,453 |
| 2026-07-22 | $50.15 | $50.15 | 338,900 | $50.90 | 22,076 |
| 2026-07-21 | $50.29 | $50.29 | 435,700 | $50.66 | 26,813 |
| 2026-07-20 | $51.23 | $51.23 | 396,500 | $51.77 | 19,624 |
| 2026-07-17 | $51.66 | $51.66 | 358,300 | — | — |
| 2026-07-16 | $52.27 | $52.27 | 388,500 | — | — |
| 2026-07-15 | $51.28 | $51.28 | 412,200 | — | — |
| 2026-07-14 | $52.08 | $52.08 | 367,000 | — | — |
| 2026-07-13 | $52.56 | $52.56 | 532,200 | — | — |
| 2026-07-10 | $51.18 | $51.18 | 370,800 | — | — |
| 2026-07-09 | $52.04 | $52.04 | 339,400 | — | — |
| 2026-07-08 | $51.75 | $51.75 | 419,900 | — | — |
| 2026-07-07 | $52.87 | $52.87 | 547,000 | — | — |
| 2026-07-06 | $52.00 | $52.00 | 449,300 | — | — |
| 2026-07-02 | $52.77 | $52.77 | 398,400 | — | — |
| 2026-07-01 | $51.65 | $51.65 | 542,700 | — | — |
| 2026-06-30 | $51.90 | $51.90 | 690,400 | — | — |
| 2026-06-29 | $51.38 | $51.38 | 1,105,400 | — | — |
| 2026-06-26 | $51.96 | $51.96 | 2,662,700 | — | — |
| 2026-06-25 | $50.78 | $50.78 | 565,200 | — | — |
| 2026-06-24 | $51.66 | $51.66 | 469,300 | — | — |
| 2026-06-23 | $51.61 | $51.61 | 687,200 | — | — |
| 2026-06-22 | $50.89 | $50.89 | 778,800 | — | — |
| 2026-06-18 | $50.38 | $50.38 | 1,492,900 | — | — |
| 2026-06-17 | $51.10 | $51.10 | 941,600 | — | — |
| 2026-06-16 | $51.54 | $51.54 | 361,000 | — | — |
| 2026-06-15 | $50.82 | $50.82 | 786,800 | — | — |
| 2026-06-12 | $50.72 | $50.72 | 432,400 | — | — |
| 2026-06-11 | $51.50 | $51.50 | 322,500 | — | — |
| 2026-06-10 | $50.67 | $50.67 | 707,700 | — | — |
| 2026-06-09 | $49.84 | $49.84 | 238,000 | — | — |
| 2026-06-08 | $49.48 | $49.48 | 297,600 | — | — |
| 2026-06-05 | $49.59 | $49.59 | 267,900 | — | — |
| 2026-06-04 | $49.28 | $49.28 | 347,000 | — | — |
| 2026-06-03 | $48.38 | $48.38 | 576,400 | — | — |
| 2026-06-02 | $49.34 | $49.34 | 373,600 | — | — |
| 2026-06-01 | $49.54 | $49.54 | 283,700 | — | — |
| 2026-05-29 | $49.60 | $49.60 | 365,000 | — | — |
| 2026-05-28 | $50.05 | $50.05 | 258,700 | — | — |
| 2026-05-27 | $49.92 | $49.92 | 354,300 | — | — |
| 2026-05-26 | $49.48 | $49.48 | 345,100 | — | — |
| 2026-05-22 | $49.50 | $49.50 | 334,800 | — | — |
| 2026-05-21 | $50.01 | $50.01 | 236,700 | — | — |
| 2026-05-20 | $50.23 | $50.23 | 298,600 | — | — |
| 2026-05-19 | $50.50 | $50.50 | 226,200 | — | — |
| 2026-05-18 | $51.12 | $51.12 | 249,300 | — | — |
| 2026-05-15 | $50.40 | $50.40 | 383,700 | — | — |
| 2026-05-14 | $50.88 | $50.88 | 294,100 | — | — |
| 2026-05-13 | $50.78 | $50.78 | 417,700 | — | — |
| 2026-05-12 | $49.52 | $49.52 | 450,700 | — | — |
| 2026-05-11 | $50.22 | $50.22 | 541,300 | — | — |
| 2026-05-08 | $50.67 | $50.67 | 291,300 | — | — |
| 2026-05-07 | $51.18 | $51.18 | 363,500 | — | — |
| 2026-05-06 | $51.09 | $51.09 | 939,600 | — | — |
| 2026-05-05 | $49.41 | $49.41 | 181,300 | — | — |
| 2026-05-04 | $49.45 | $49.45 | 219,700 | — | — |
| 2026-05-01 | $50.07 | $50.07 | 333,900 | — | — |
| 2026-04-30 | $49.41 | $49.41 | 358,500 | — | — |
| 2026-04-29 | $48.89 | $48.89 | 366,700 | — | — |
| 2026-04-28 | $49.71 | $49.71 | 256,000 | — | — |
| 2026-04-27 | $49.62 | $49.62 | 406,600 | — | — |
| 2026-04-24 | $49.72 | $49.72 | 567,600 | — | — |
| 2026-04-23 | $48.37 | $48.37 | 357,700 | — | — |
| 2026-04-22 | $48.77 | $48.77 | 392,500 | — | — |
| 2026-04-21 | $48.31 | $48.31 | 673,700 | — | — |
| 2026-04-20 | $48.91 | $48.91 | 615,800 | — | — |
| 2026-04-17 | $47.63 | $47.63 | 797,900 | — | — |
| 2026-04-16 | $45.31 | $45.31 | 187,800 | — | — |
| 2026-04-15 | $45.21 | $45.21 | 291,300 | — | — |
| 2026-04-14 | $45.24 | $45.24 | 196,800 | — | — |
| 2026-04-13 | $44.31 | $44.31 | 333,100 | — | — |
| 2026-04-10 | $44.18 | $44.18 | 576,200 | — | — |
| 2026-04-09 | $44.26 | $44.26 | 326,500 | — | — |
| 2026-04-08 | $44.11 | $44.11 | 378,000 | — | — |
| 2026-04-07 | $43.90 | $43.90 | 260,700 | — | — |
| 2026-04-06 | $43.91 | $43.91 | 187,800 | — | — |
| 2026-04-02 | $43.89 | $43.89 | 249,400 | — | — |
| 2026-04-01 | $42.40 | $42.40 | 187,000 | — | — |
| 2026-03-31 | $42.70 | $42.70 | 614,900 | — | — |
| 2026-03-30 | $42.01 | $42.01 | 336,400 | — | — |
| 2026-03-27 | $41.53 | $41.53 | 264,900 | — | — |
| 2026-03-26 | $42.16 | $42.16 | 288,200 | — | — |
| 2026-03-25 | $42.54 | $42.54 | 178,300 | — | — |
| 2026-03-24 | $42.35 | $42.35 | 282,300 | — | — |
| 2026-03-23 | $41.97 | $41.97 | 257,700 | — | — |
| 2026-03-20 | $41.48 | $41.48 | 390,300 | — | — |
| 2026-03-19 | $42.46 | $42.46 | 341,300 | — | — |
| 2026-03-18 | $42.91 | $42.91 | 300,300 | — | — |
| 2026-03-17 | $43.75 | $43.75 | 354,700 | — | — |
| 2026-03-16 | $43.44 | $43.44 | 213,900 | — | — |
| 2026-03-13 | $43.09 | $43.09 | 324,300 | — | — |
| 2026-03-12 | $42.93 | $42.93 | 341,600 | — | — |
| 2026-03-11 | $42.96 | $42.96 | 273,700 | — | — |
| 2026-03-10 | $43.36 | $43.36 | 311,200 | — | — |
| 2026-03-09 | $43.99 | $43.99 | 326,500 | — | — |
| 2026-03-06 | $43.74 | $43.74 | 272,800 | — | — |
| 2026-03-05 | $43.98 | $43.98 | 459,300 | — | — |
| 2026-03-04 | $43.88 | $43.88 | 311,900 | — | — |
| 2026-03-03 | $43.61 | $43.61 | 421,900 | — | — |
| 2026-03-02 | $43.75 | $43.75 | 381,500 | — | — |
| 2026-02-27 | $43.71 | $43.71 | 482,700 | — | — |
| 2026-02-26 | $43.98 | $43.98 | 846,500 | — | — |
| 2026-02-25 | $43.83 | $43.83 | 498,800 | — | — |
| 2026-02-24 | $43.13 | $43.13 | 328,500 | — | — |
| 2026-02-23 | $42.77 | $42.77 | 251,400 | — | — |
| 2026-02-20 | $43.13 | $43.13 | 221,300 | — | — |
| 2026-02-19 | $42.89 | $42.89 | 370,400 | — | — |
| 2026-02-18 | $43.44 | $43.44 | 266,500 | — | — |
| 2026-02-17 | $43.30 | $43.30 | 266,900 | — | — |
| 2026-02-13 | $43.18 | $43.18 | 497,800 | — | — |
| 2026-02-12 | $41.46 | $41.46 | 314,600 | — | — |
| 2026-02-11 | $41.13 | $41.13 | 197,200 | — | — |
| 2026-02-10 | $41.15 | $41.15 | 301,200 | — | — |
| 2026-02-09 | $39.70 | $39.70 | 300,300 | — | — |
| 2026-02-06 | $39.13 | $39.13 | 349,300 | — | — |
| 2026-02-05 | $39.32 | $39.32 | 386,400 | — | — |
| 2026-02-04 | $39.76 | $39.76 | 374,200 | — | — |
| 2026-02-03 | $39.59 | $39.59 | 403,300 | — | — |
| 2026-02-02 | $40.10 | $40.10 | 403,000 | — | — |
| 2026-01-30 | $39.93 | $39.93 | 304,000 | — | — |
| 2026-01-29 | $40.03 | $40.03 | 264,500 | — | — |
| 2026-01-28 | $39.48 | $39.48 | 214,100 | — | — |
| 2026-01-27 | $39.65 | $39.65 | 338,800 | — | — |
| 2026-01-26 | $39.36 | $39.36 | 318,900 | — | — |
| 2026-01-23 | $39.59 | $39.59 | 271,400 | — | — |
| 2026-01-22 | $39.59 | $39.59 | 236,100 | — | — |
| 2026-01-21 | $39.16 | $39.16 | 932,500 | — | — |
| 2026-01-20 | $39.39 | $39.39 | 303,600 | — | — |
| 2026-01-16 | $40.07 | $40.07 | 866,200 | — | — |
| 2026-01-15 | $40.13 | $40.13 | 491,400 | — | — |
| 2026-01-14 | $40.29 | $40.29 | 229,500 | — | — |
| 2026-01-13 | $40.12 | $40.12 | 169,500 | — | — |
| 2026-01-12 | $40.15 | $40.15 | 484,200 | — | — |
| 2026-01-09 | $40.09 | $40.09 | 251,300 | — | — |
| 2026-01-08 | $40.27 | $40.27 | 309,000 | — | — |
| 2026-01-07 | $39.40 | $39.40 | 270,600 | — | — |
| 2026-01-06 | $39.43 | $39.43 | 326,200 | — | — |
| 2026-01-05 | $39.41 | $39.41 | 483,300 | — | — |
| 2026-01-02 | $39.86 | $39.86 | 541,100 | — | — |