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
- 2018-07-19 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 | — | — | — | $48.51 | 20,006 |
| 2026-09-03 | — | — | — | $48.79 | 6,624 |
| 2026-09-02 | — | — | — | $47.61 | 4,469 |
| 2026-09-01 | — | — | — | $46.68 | 6,037 |
| 2026-08-31 | — | — | — | $48.84 | 5,761 |
| 2026-08-28 | — | — | — | $47.38 | 10,503 |
| 2026-08-27 | $46.74 | $46.74 | 142,600 | $46.30 | 7,323 |
| 2026-08-26 | $46.86 | $46.86 | 108,500 | $47.56 | 4,846 |
| 2026-08-25 | $47.17 | $47.17 | 142,700 | $46.82 | 4,924 |
| 2026-08-24 | $46.96 | $46.96 | 125,000 | $46.70 | 4,131 |
| 2026-08-21 | $46.28 | $46.28 | 135,300 | $47.01 | 6,333 |
| 2026-08-20 | $46.10 | $46.10 | 215,000 | $47.34 | 5,554 |
| 2026-08-19 | $47.49 | $47.49 | 187,200 | $49.09 | 9,855 |
| 2026-08-18 | $49.54 | $49.54 | 175,400 | $50.22 | 9,257 |
| 2026-08-17 | $48.94 | $48.94 | 274,300 | $52.33 | 13,279 |
| 2026-08-14 | $52.47 | $52.47 | 208,200 | $50.77 | 9,788 |
| 2026-08-13 | $50.63 | $50.63 | 229,200 | $50.60 | 12,281 |
| 2026-08-12 | $49.32 | $49.32 | 224,100 | $51.54 | 8,948 |
| 2026-08-11 | $51.86 | $51.86 | 505,400 | $48.45 | 28,899 |
| 2026-08-10 | $48.61 | $48.61 | 525,800 | $46.92 | 24,155 |
| 2026-08-07 | $45.34 | $45.34 | 276,800 | $43.97 | 13,247 |
| 2026-08-06 | $43.93 | $43.93 | 346,500 | $44.39 | 16,898 |
| 2026-08-05 | $44.15 | $44.15 | 537,300 | $44.18 | 28,068 |
| 2026-08-04 | $44.05 | $44.05 | 523,200 | $42.95 | 21,589 |
| 2026-08-03 | $42.63 | $42.63 | 647,400 | $41.67 | 19,582 |
| 2026-07-31 | $40.99 | $40.99 | 1,510,600 | $40.33 | 65,297 |
| 2026-07-30 | $39.91 | $39.91 | 2,056,000 | $56.40 | 75,753 |
| 2026-07-29 | $70.66 | $70.66 | 173,600 | $72.44 | 11,584 |
| 2026-07-28 | $73.00 | $73.00 | 131,100 | $73.05 | 6,487 |
| 2026-07-27 | $72.37 | $72.37 | 95,500 | $73.27 | 3,765 |
| 2026-07-24 | $72.19 | $72.19 | 179,900 | $72.40 | 7,897 |
| 2026-07-23 | $71.41 | $71.41 | 270,400 | $76.03 | 17,634 |
| 2026-07-22 | $77.55 | $77.55 | 131,500 | $76.89 | 4,621 |
| 2026-07-21 | $77.25 | $77.25 | 107,900 | $78.55 | 3,878 |
| 2026-07-20 | $78.00 | $78.00 | 98,600 | $78.58 | 8,355 |
| 2026-07-17 | $78.98 | $78.98 | 110,600 | — | — |
| 2026-07-16 | $81.88 | $81.88 | 89,200 | — | — |
| 2026-07-15 | $78.89 | $78.89 | 81,300 | — | — |
| 2026-07-14 | $78.85 | $78.85 | 81,400 | — | — |
| 2026-07-13 | $78.60 | $78.60 | 79,400 | — | — |
| 2026-07-10 | $78.47 | $78.47 | 90,600 | — | — |
| 2026-07-09 | $78.53 | $78.53 | 78,700 | — | — |
| 2026-07-08 | $76.42 | $76.42 | 82,700 | — | — |
| 2026-07-07 | $77.99 | $77.99 | 106,800 | — | — |
| 2026-07-06 | $78.93 | $78.93 | 102,900 | — | — |
| 2026-07-02 | $78.35 | $78.35 | 101,700 | — | — |
| 2026-07-01 | $79.84 | $79.84 | 111,400 | — | — |
| 2026-06-30 | $77.51 | $77.51 | 86,500 | — | — |
| 2026-06-29 | $76.95 | $76.95 | 102,500 | — | — |
| 2026-06-26 | $77.25 | $77.25 | 359,500 | — | — |
| 2026-06-25 | $76.55 | $76.55 | 123,500 | — | — |
| 2026-06-24 | $74.87 | $74.87 | 90,900 | — | — |
| 2026-06-23 | $73.61 | $73.61 | 98,300 | — | — |
| 2026-06-22 | $72.06 | $72.06 | 108,000 | — | — |
| 2026-06-18 | $71.65 | $71.65 | 193,400 | — | — |
| 2026-06-17 | $70.34 | $70.34 | 128,000 | — | — |
| 2026-06-16 | $71.98 | $71.98 | 104,400 | — | — |
| 2026-06-15 | $71.04 | $71.04 | 95,900 | — | — |
| 2026-06-12 | $73.53 | $73.53 | 75,700 | — | — |
| 2026-06-11 | $71.99 | $71.99 | 97,600 | — | — |
| 2026-06-10 | $71.32 | $71.32 | 105,100 | — | — |
| 2026-06-09 | $71.75 | $71.75 | 89,700 | — | — |
| 2026-06-08 | $70.80 | $70.80 | 57,500 | — | — |
| 2026-06-05 | $70.24 | $70.24 | 84,700 | — | — |
| 2026-06-04 | $70.28 | $70.28 | 87,000 | — | — |
| 2026-06-03 | $67.82 | $67.82 | 133,700 | — | — |
| 2026-06-02 | $70.67 | $70.67 | 97,600 | — | — |
| 2026-06-01 | $71.34 | $71.34 | 109,100 | — | — |
| 2026-05-29 | $71.18 | $71.18 | 123,800 | — | — |
| 2026-05-28 | $70.56 | $70.56 | 93,300 | — | — |
| 2026-05-27 | $70.81 | $70.81 | 75,200 | — | — |
| 2026-05-26 | $71.27 | $71.27 | 209,400 | — | — |
| 2026-05-22 | $69.66 | $69.66 | 121,700 | — | — |
| 2026-05-21 | $70.27 | $70.27 | 150,400 | — | — |
| 2026-05-20 | $70.58 | $70.58 | 157,200 | — | — |
| 2026-05-19 | $68.90 | $68.90 | 95,600 | — | — |
| 2026-05-18 | $69.71 | $69.71 | 119,400 | — | — |
| 2026-05-15 | $68.41 | $68.41 | 108,800 | — | — |
| 2026-05-14 | $69.71 | $69.71 | 169,100 | — | — |
| 2026-05-13 | $68.22 | $68.22 | 238,100 | — | — |
| 2026-05-12 | $70.29 | $70.29 | 192,900 | — | — |
| 2026-05-11 | $70.73 | $70.73 | 260,700 | — | — |
| 2026-05-08 | $72.86 | $72.86 | 168,000 | — | — |
| 2026-05-07 | $74.86 | $74.86 | 162,500 | — | — |
| 2026-05-06 | $74.95 | $74.95 | 198,300 | — | — |
| 2026-05-05 | $74.74 | $74.74 | 126,800 | — | — |
| 2026-05-04 | $73.64 | $73.64 | 175,600 | — | — |
| 2026-05-01 | $76.39 | $76.39 | 198,000 | — | — |
| 2026-04-30 | $75.62 | $75.62 | 210,900 | — | — |
| 2026-04-29 | $75.71 | $75.71 | 551,300 | — | — |
| 2026-04-28 | $86.68 | $86.68 | 175,400 | — | — |
| 2026-04-27 | $83.28 | $83.28 | 80,500 | — | — |
| 2026-04-24 | $82.27 | $82.27 | 90,000 | — | — |
| 2026-04-23 | $83.89 | $83.89 | 91,200 | — | — |
| 2026-04-22 | $81.78 | $81.78 | 98,300 | — | — |
| 2026-04-21 | $81.82 | $81.82 | 156,100 | — | — |
| 2026-04-20 | $82.71 | $82.71 | 147,700 | — | — |
| 2026-04-17 | $83.29 | $83.29 | 211,600 | — | — |
| 2026-04-16 | $83.00 | $83.00 | 135,400 | — | — |
| 2026-04-15 | $83.29 | $83.29 | 83,300 | — | — |
| 2026-04-14 | $82.04 | $82.04 | 79,600 | — | — |
| 2026-04-13 | $82.39 | $82.39 | 126,000 | — | — |
| 2026-04-10 | $82.10 | $82.10 | 109,800 | — | — |
| 2026-04-09 | $82.72 | $82.72 | 163,300 | — | — |
| 2026-04-08 | $81.50 | $81.50 | 278,500 | — | — |
| 2026-04-07 | $79.41 | $79.41 | 94,500 | — | — |
| 2026-04-06 | $78.70 | $78.70 | 135,800 | — | — |
| 2026-04-02 | $77.66 | $77.66 | 93,800 | — | — |
| 2026-04-01 | $76.93 | $76.93 | 99,700 | — | — |
| 2026-03-31 | $76.10 | $76.10 | 265,100 | — | — |
| 2026-03-30 | $74.23 | $74.23 | 88,700 | — | — |
| 2026-03-27 | $73.39 | $73.39 | 92,200 | — | — |
| 2026-03-26 | $74.86 | $74.86 | 92,800 | — | — |
| 2026-03-25 | $76.15 | $76.15 | 105,800 | — | — |
| 2026-03-24 | $76.84 | $76.84 | 100,100 | — | — |
| 2026-03-23 | $77.13 | $77.13 | 137,300 | — | — |
| 2026-03-20 | $74.36 | $74.36 | 339,000 | — | — |
| 2026-03-19 | $76.16 | $76.16 | 97,400 | — | — |
| 2026-03-18 | $75.42 | $75.42 | 129,600 | — | — |
| 2026-03-17 | $78.49 | $78.49 | 122,700 | — | — |
| 2026-03-16 | $77.24 | $77.24 | 112,400 | — | — |
| 2026-03-13 | $76.92 | $76.92 | 85,900 | — | — |
| 2026-03-12 | $77.37 | $77.37 | 177,200 | — | — |
| 2026-03-11 | $78.72 | $78.72 | 173,500 | — | — |
| 2026-03-10 | $77.70 | $77.70 | 184,700 | — | — |
| 2026-03-09 | $76.70 | $76.70 | 217,400 | — | — |
| 2026-03-06 | $78.54 | $78.54 | 163,700 | — | — |
| 2026-03-05 | $79.15 | $79.15 | 181,400 | — | — |
| 2026-03-04 | $76.58 | $76.58 | 209,500 | — | — |
| 2026-03-03 | $77.10 | $77.10 | 157,900 | — | — |
| 2026-03-02 | $74.80 | $74.80 | 201,500 | — | — |
| 2026-02-27 | $74.19 | $74.19 | 334,200 | — | — |
| 2026-02-26 | $77.46 | $77.46 | 358,100 | — | — |
| 2026-02-25 | $80.31 | $80.31 | 118,700 | — | — |
| 2026-02-24 | $78.90 | $78.90 | 248,800 | — | — |
| 2026-02-23 | $75.65 | $75.65 | 409,000 | — | — |
| 2026-02-20 | $83.65 | $83.65 | 120,100 | — | — |
| 2026-02-19 | $83.97 | $83.97 | 127,800 | — | — |
| 2026-02-18 | $85.10 | $85.10 | 134,700 | — | — |
| 2026-02-17 | $85.67 | $85.67 | 158,200 | — | — |
| 2026-02-13 | $83.47 | $83.47 | 125,200 | — | — |
| 2026-02-12 | $83.49 | $83.49 | 187,600 | — | — |
| 2026-02-11 | $87.63 | $87.63 | 140,000 | — | — |
| 2026-02-10 | $87.84 | $87.84 | 189,200 | — | — |
| 2026-02-09 | $87.31 | $87.31 | 185,700 | — | — |
| 2026-02-06 | $87.94 | $87.94 | 156,300 | — | — |
| 2026-02-05 | $84.97 | $84.97 | 284,500 | — | — |
| 2026-02-04 | $88.80 | $88.80 | 272,000 | — | — |
| 2026-02-03 | $89.50 | $89.50 | 434,900 | — | — |
| 2026-02-02 | $98.41 | $98.41 | 262,100 | — | — |
| 2026-01-30 | $95.78 | $95.78 | 334,000 | — | — |
| 2026-01-29 | $100.81 | $100.81 | 250,000 | — | — |
| 2026-01-28 | $100.95 | $100.95 | 153,500 | — | — |
| 2026-01-27 | $104.58 | $104.58 | 169,900 | — | — |
| 2026-01-26 | $109.70 | $109.70 | 176,200 | — | — |
| 2026-01-23 | $111.34 | $111.34 | 129,400 | — | — |
| 2026-01-22 | $115.77 | $115.77 | 129,200 | — | — |
| 2026-01-21 | $114.18 | $114.18 | 149,700 | — | — |
| 2026-01-20 | $109.73 | $109.73 | 98,700 | — | — |
| 2026-01-16 | $113.04 | $113.04 | 70,000 | — | — |
| 2026-01-15 | $113.69 | $113.69 | 115,400 | — | — |
| 2026-01-14 | $113.33 | $113.33 | 99,100 | — | — |
| 2026-01-13 | $110.39 | $110.39 | 132,000 | — | — |
| 2026-01-12 | $110.41 | $110.41 | 87,900 | — | — |
| 2026-01-09 | $116.94 | $116.94 | 139,800 | — | — |
| 2026-01-08 | $118.97 | $118.97 | 134,400 | — | — |
| 2026-01-07 | $117.79 | $117.79 | 67,500 | — | — |
| 2026-01-06 | $118.03 | $118.03 | 163,900 | — | — |
| 2026-01-05 | $115.11 | $115.11 | 127,800 | — | — |
| 2026-01-02 | $113.30 | $113.30 | 97,900 | — | — |