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
- 2020-10-28 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 | — | — | — | $52.89 | 49,366 |
| 2026-09-03 | — | — | — | $53.53 | 43,283 |
| 2026-09-02 | — | — | — | $53.74 | 29,456 |
| 2026-09-01 | — | — | — | $53.65 | 25,815 |
| 2026-08-31 | — | — | — | $52.87 | 26,320 |
| 2026-08-28 | — | — | — | $53.34 | 27,930 |
| 2026-08-27 | $52.94 | $59.77 | 463,000 | $52.87 | 21,567 |
| 2026-08-26 | $52.54 | $59.32 | 841,700 | $51.14 | 54,132 |
| 2026-08-25 | $51.67 | $58.34 | 736,200 | $51.40 | 55,617 |
| 2026-08-24 | $52.35 | $59.11 | 931,600 | $52.89 | 66,523 |
| 2026-08-21 | $53.24 | $60.11 | 1,152,700 | $53.69 | 61,824 |
| 2026-08-20 | $53.41 | $60.30 | 1,049,800 | $54.99 | 79,727 |
| 2026-08-19 | $53.79 | $60.73 | 850,400 | $53.61 | 70,206 |
| 2026-08-18 | $53.14 | $60.00 | 823,200 | $54.44 | 59,472 |
| 2026-08-17 | $53.53 | $60.44 | 988,500 | $53.37 | 38,749 |
| 2026-08-14 | $53.31 | $60.19 | 585,500 | $53.17 | 30,172 |
| 2026-08-13 | $52.75 | $59.56 | 549,000 | $53.14 | 39,030 |
| 2026-08-12 | $53.47 | $60.37 | 628,700 | $54.08 | 43,977 |
| 2026-08-11 | $54.13 | $61.11 | 950,800 | $54.06 | 76,048 |
| 2026-08-10 | $53.75 | $60.69 | 1,765,000 | $51.56 | 142,788 |
| 2026-08-07 | $52.08 | $58.80 | 1,123,300 | $51.82 | 66,805 |
| 2026-08-06 | $52.58 | $59.36 | 935,900 | $51.85 | 68,190 |
| 2026-08-05 | $51.35 | $57.98 | 791,000 | $52.71 | 79,170 |
| 2026-08-04 | $52.48 | $59.25 | 700,600 | $51.28 | 49,957 |
| 2026-08-03 | $52.14 | $58.87 | 511,300 | $51.84 | 35,817 |
| 2026-07-31 | $52.62 | $59.41 | 679,000 | $51.54 | 28,056 |
| 2026-07-30 | $51.07 | $57.66 | 660,300 | $50.32 | 27,003 |
| 2026-07-29 | $50.59 | $57.12 | 827,900 | $50.72 | 64,017 |
| 2026-07-28 | $49.30 | $55.66 | 635,300 | $51.34 | 23,920 |
| 2026-07-27 | $50.83 | $57.39 | 1,047,100 | $51.93 | 78,541 |
| 2026-07-24 | $53.47 | $60.37 | 892,300 | $54.40 | 46,579 |
| 2026-07-23 | $54.25 | $61.25 | 1,085,800 | $54.93 | 78,982 |
| 2026-07-22 | $53.84 | $60.79 | 548,000 | $54.09 | 35,713 |
| 2026-07-21 | $53.31 | $60.19 | 622,100 | $52.61 | 22,687 |
| 2026-07-20 | $52.25 | $58.99 | 582,900 | $52.66 | 25,844 |
| 2026-07-17 | $52.83 | $59.65 | 645,800 | — | — |
| 2026-07-16 | $52.09 | $58.81 | 699,800 | — | — |
| 2026-07-15 | $52.27 | $59.01 | 712,500 | — | — |
| 2026-07-14 | $52.32 | $59.07 | 773,000 | — | — |
| 2026-07-13 | $53.34 | $60.22 | 731,900 | — | — |
| 2026-07-10 | $52.47 | $59.24 | 543,700 | — | — |
| 2026-07-09 | $52.63 | $59.42 | 796,700 | — | — |
| 2026-07-08 | $52.62 | $59.41 | 736,900 | — | — |
| 2026-07-07 | $51.07 | $57.66 | 769,000 | — | — |
| 2026-07-06 | $50.32 | $56.81 | 571,200 | — | — |
| 2026-07-02 | $51.26 | $57.87 | 688,000 | — | — |
| 2026-07-01 | $51.75 | $58.43 | 999,200 | — | — |
| 2026-06-30 | $52.87 | $59.69 | 913,700 | — | — |
| 2026-06-29 | $52.60 | $59.39 | 793,200 | — | — |
| 2026-06-26 | $53.71 | $60.64 | 1,927,400 | — | — |
| 2026-06-25 | $53.78 | $60.72 | 745,100 | — | — |
| 2026-06-24 | $53.42 | $60.31 | 1,366,500 | — | — |
| 2026-06-23 | $52.90 | $59.73 | 788,000 | — | — |
| 2026-06-22 | $54.81 | $61.88 | 1,235,200 | — | — |
| 2026-06-18 | $55.30 | $62.44 | 1,715,600 | — | — |
| 2026-06-17 | $55.35 | $62.49 | 667,400 | — | — |
| 2026-06-16 | $56.25 | $63.51 | 667,500 | — | — |
| 2026-06-15 | $56.59 | $63.89 | 712,400 | — | — |
| 2026-06-12 | $58.61 | $66.17 | 481,800 | — | — |
| 2026-06-11 | $56.86 | $64.20 | 728,100 | — | — |
| 2026-06-10 | $58.87 | $66.47 | 584,600 | — | — |
| 2026-06-09 | $58.45 | $65.99 | 882,400 | — | — |
| 2026-06-08 | $60.00 | $67.74 | 531,800 | — | — |
| 2026-06-05 | $58.34 | $65.87 | 635,100 | — | — |
| 2026-06-04 | $61.00 | $68.87 | 768,300 | — | — |
| 2026-06-03 | $62.20 | $70.23 | 669,200 | — | — |
| 2026-06-02 | $61.71 | $69.67 | 583,300 | — | — |
| 2026-06-01 | $61.60 | $69.55 | 803,600 | — | — |
| 2026-05-29 | $59.29 | $66.94 | 1,288,900 | — | — |
| 2026-05-28 | $60.96 | $68.37 | 792,300 | — | — |
| 2026-05-27 | $59.75 | $67.01 | 484,900 | — | — |
| 2026-05-26 | $61.24 | $68.68 | 547,600 | — | — |
| 2026-05-22 | $62.04 | $69.58 | 592,300 | — | — |
| 2026-05-21 | $62.26 | $69.83 | 863,000 | — | — |
| 2026-05-20 | $61.87 | $69.39 | 525,100 | — | — |
| 2026-05-19 | $62.47 | $70.06 | 502,800 | — | — |
| 2026-05-18 | $62.50 | $70.10 | 580,800 | — | — |
| 2026-05-15 | $61.14 | $68.57 | 691,900 | — | — |
| 2026-05-14 | $59.84 | $67.11 | 516,300 | — | — |
| 2026-05-13 | $59.32 | $66.53 | 1,061,000 | — | — |
| 2026-05-12 | $59.68 | $66.93 | 908,000 | — | — |
| 2026-05-11 | $59.68 | $66.93 | 1,856,200 | — | — |
| 2026-05-08 | $58.92 | $66.08 | 1,371,300 | — | — |
| 2026-05-07 | $61.12 | $68.55 | 1,402,800 | — | — |
| 2026-05-06 | $61.46 | $68.93 | 1,915,900 | — | — |
| 2026-05-05 | $70.13 | $78.65 | 822,200 | — | — |
| 2026-05-04 | $69.17 | $77.58 | 811,900 | — | — |
| 2026-05-01 | $68.37 | $76.68 | 644,400 | — | — |
| 2026-04-30 | $68.26 | $76.56 | 654,100 | — | — |
| 2026-04-29 | $68.01 | $76.28 | 592,000 | — | — |
| 2026-04-28 | $66.61 | $74.71 | 583,700 | — | — |
| 2026-04-27 | $65.30 | $73.24 | 428,100 | — | — |
| 2026-04-24 | $64.74 | $72.61 | 343,200 | — | — |
| 2026-04-23 | $65.26 | $73.19 | 659,900 | — | — |
| 2026-04-22 | $64.65 | $72.51 | 533,000 | — | — |
| 2026-04-21 | $63.92 | $71.69 | 695,700 | — | — |
| 2026-04-20 | $62.18 | $69.74 | 601,000 | — | — |
| 2026-04-17 | $62.74 | $70.37 | 1,215,600 | — | — |
| 2026-04-16 | $66.87 | $75.00 | 707,600 | — | — |
| 2026-04-15 | $64.93 | $72.82 | 539,400 | — | — |
| 2026-04-14 | $63.70 | $71.44 | 662,700 | — | — |
| 2026-04-13 | $65.35 | $73.29 | 1,027,300 | — | — |
| 2026-04-10 | $66.55 | $74.64 | 708,300 | — | — |
| 2026-04-09 | $66.00 | $74.02 | 1,005,000 | — | — |
| 2026-04-08 | $66.41 | $74.48 | 890,300 | — | — |
| 2026-04-07 | $68.55 | $76.88 | 768,900 | — | — |
| 2026-04-06 | $67.71 | $75.94 | 678,500 | — | — |
| 2026-04-02 | $67.72 | $75.95 | 685,100 | — | — |
| 2026-04-01 | $66.03 | $74.06 | 992,100 | — | — |
| 2026-03-31 | $69.22 | $77.63 | 2,061,200 | — | — |
| 2026-03-30 | $68.89 | $77.26 | 1,633,300 | — | — |
| 2026-03-27 | $68.87 | $77.24 | 915,500 | — | — |
| 2026-03-26 | $67.96 | $76.22 | 917,400 | — | — |
| 2026-03-25 | $66.96 | $75.10 | 1,133,900 | — | — |
| 2026-03-24 | $65.33 | $73.27 | 1,259,000 | — | — |
| 2026-03-23 | $63.85 | $71.61 | 1,341,800 | — | — |
| 2026-03-20 | $63.56 | $71.28 | 2,679,800 | — | — |
| 2026-03-19 | $62.91 | $70.56 | 1,498,800 | — | — |
| 2026-03-18 | $64.20 | $72.00 | 1,824,200 | — | — |
| 2026-03-17 | $63.95 | $71.72 | 1,283,200 | — | — |
| 2026-03-16 | $62.98 | $70.63 | 1,625,300 | — | — |
| 2026-03-13 | $61.47 | $68.94 | 1,190,000 | — | — |
| 2026-03-12 | $62.12 | $69.22 | 1,932,400 | — | — |
| 2026-03-11 | $62.83 | $70.01 | 875,300 | — | — |
| 2026-03-10 | $61.64 | $68.68 | 1,313,300 | — | — |
| 2026-03-09 | $64.04 | $71.36 | 1,293,000 | — | — |
| 2026-03-06 | $64.74 | $72.14 | 1,334,600 | — | — |
| 2026-03-05 | $63.55 | $70.81 | 1,202,300 | — | — |
| 2026-03-04 | $62.05 | $69.14 | 813,800 | — | — |
| 2026-03-03 | $60.47 | $67.38 | 1,223,400 | — | — |
| 2026-03-02 | $61.51 | $68.54 | 1,150,000 | — | — |
| 2026-02-27 | $58.84 | $65.56 | 804,100 | — | — |
| 2026-02-26 | $57.33 | $63.88 | 682,000 | — | — |
| 2026-02-25 | $58.12 | $64.76 | 444,300 | — | — |
| 2026-02-24 | $58.28 | $64.94 | 646,200 | — | — |
| 2026-02-23 | $58.15 | $64.79 | 732,100 | — | — |
| 2026-02-20 | $59.22 | $65.98 | 740,300 | — | — |
| 2026-02-19 | $59.40 | $66.19 | 877,300 | — | — |
| 2026-02-18 | $57.94 | $64.56 | 645,400 | — | — |
| 2026-02-17 | $56.62 | $63.09 | 536,000 | — | — |
| 2026-02-13 | $56.92 | $63.42 | 420,500 | — | — |
| 2026-02-12 | $55.71 | $62.07 | 727,400 | — | — |
| 2026-02-11 | $56.78 | $63.27 | 546,100 | — | — |
| 2026-02-10 | $54.80 | $61.06 | 537,800 | — | — |
| 2026-02-09 | $55.81 | $62.18 | 395,700 | — | — |
| 2026-02-06 | $55.42 | $61.75 | 555,900 | — | — |
| 2026-02-05 | $53.88 | $60.03 | 694,300 | — | — |
| 2026-02-04 | $55.91 | $62.30 | 985,500 | — | — |
| 2026-02-03 | $54.24 | $60.44 | 798,100 | — | — |
| 2026-02-02 | $52.86 | $58.90 | 1,505,400 | — | — |
| 2026-01-30 | $53.50 | $59.61 | 1,095,200 | — | — |
| 2026-01-29 | $52.36 | $58.34 | 926,800 | — | — |
| 2026-01-28 | $50.88 | $56.69 | 1,032,700 | — | — |
| 2026-01-27 | $50.68 | $56.47 | 575,800 | — | — |
| 2026-01-26 | $49.63 | $55.30 | 699,000 | — | — |
| 2026-01-23 | $49.08 | $54.69 | 709,700 | — | — |
| 2026-01-22 | $49.51 | $55.17 | 684,700 | — | — |
| 2026-01-21 | $48.97 | $54.56 | 1,659,400 | — | — |
| 2026-01-20 | $47.40 | $52.81 | 1,249,200 | — | — |
| 2026-01-16 | $47.94 | $53.42 | 1,093,300 | — | — |
| 2026-01-15 | $47.21 | $52.60 | 658,700 | — | — |
| 2026-01-14 | $48.31 | $53.83 | 1,381,200 | — | — |
| 2026-01-13 | $46.08 | $51.34 | 746,400 | — | — |
| 2026-01-12 | $45.41 | $50.60 | 649,700 | — | — |
| 2026-01-09 | $45.54 | $50.74 | 861,900 | — | — |
| 2026-01-08 | $46.58 | $51.90 | 955,300 | — | — |
| 2026-01-07 | $44.78 | $49.90 | 751,500 | — | — |
| 2026-01-06 | $46.40 | $51.70 | 1,027,900 | — | — |
| 2026-01-05 | $45.52 | $50.72 | 1,041,500 | — | — |
| 2026-01-02 | $46.39 | $51.69 | 654,800 | — | — |