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
- 2016-09-26 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 | — | — | — | $47.95 | 15,805 |
| 2026-09-03 | — | — | — | $48.87 | 6,219 |
| 2026-09-02 | — | — | — | $47.85 | 8,428 |
| 2026-09-01 | — | — | — | $48.35 | 7,494 |
| 2026-08-31 | — | — | — | $48.23 | 12,084 |
| 2026-08-28 | — | — | — | $48.01 | 17,065 |
| 2026-08-27 | $47.96 | $47.96 | 146,700 | $47.34 | 9,088 |
| 2026-08-26 | $47.64 | $47.64 | 152,300 | $47.72 | 6,449 |
| 2026-08-25 | $47.75 | $47.75 | 139,900 | $47.32 | 4,824 |
| 2026-08-24 | $47.39 | $47.39 | 297,300 | $48.61 | 8,543 |
| 2026-08-21 | $48.23 | $48.23 | 177,000 | $48.69 | 9,489 |
| 2026-08-20 | $48.52 | $48.52 | 122,000 | $49.35 | 3,416 |
| 2026-08-19 | $48.75 | $48.75 | 186,700 | $49.24 | 10,997 |
| 2026-08-18 | $48.38 | $48.38 | 203,300 | $48.00 | 11,930 |
| 2026-08-17 | $47.72 | $47.72 | 158,100 | $48.14 | 4,672 |
| 2026-08-14 | $48.99 | $48.99 | 184,000 | $49.69 | 7,147 |
| 2026-08-13 | $49.62 | $49.62 | 167,600 | $48.45 | 7,268 |
| 2026-08-12 | $47.65 | $47.65 | 158,000 | $47.76 | 6,254 |
| 2026-08-11 | $47.14 | $47.14 | 142,600 | $47.59 | 5,359 |
| 2026-08-10 | $47.41 | $47.41 | 143,400 | $47.36 | 5,070 |
| 2026-08-07 | $47.38 | $47.38 | 215,500 | $48.03 | 5,725 |
| 2026-08-06 | $48.38 | $48.38 | 196,200 | $49.29 | 7,472 |
| 2026-08-05 | $49.65 | $49.65 | 254,700 | $50.04 | 10,133 |
| 2026-08-04 | $49.69 | $49.69 | 274,900 | $48.25 | 12,054 |
| 2026-08-03 | $48.68 | $48.68 | 523,100 | $49.13 | 26,658 |
| 2026-07-31 | $47.30 | $47.30 | 382,100 | $46.70 | 22,183 |
| 2026-07-30 | $47.03 | $47.03 | 569,700 | $49.44 | 26,863 |
| 2026-07-29 | $51.39 | $51.39 | 358,600 | $52.91 | 16,520 |
| 2026-07-28 | $52.61 | $52.61 | 222,500 | $51.84 | 8,368 |
| 2026-07-27 | $50.25 | $50.25 | 189,200 | $48.96 | 10,534 |
| 2026-07-24 | $48.26 | $48.26 | 151,500 | $46.97 | 4,844 |
| 2026-07-23 | $46.31 | $46.31 | 173,800 | $47.77 | 8,253 |
| 2026-07-22 | $48.05 | $48.05 | 243,500 | $49.78 | 13,199 |
| 2026-07-21 | $49.07 | $49.07 | 187,800 | $48.77 | 12,275 |
| 2026-07-20 | $49.03 | $49.03 | 125,500 | $49.70 | 6,513 |
| 2026-07-17 | $49.95 | $49.95 | 277,500 | — | — |
| 2026-07-16 | $49.94 | $49.94 | 307,700 | — | — |
| 2026-07-15 | $48.65 | $48.65 | 529,100 | — | — |
| 2026-07-14 | $46.65 | $46.65 | 355,900 | — | — |
| 2026-07-13 | $45.25 | $45.25 | 181,500 | — | — |
| 2026-07-10 | $44.66 | $44.66 | 156,400 | — | — |
| 2026-07-09 | $45.03 | $45.03 | 211,900 | — | — |
| 2026-07-08 | $44.14 | $44.14 | 263,500 | — | — |
| 2026-07-07 | $45.05 | $45.05 | 192,600 | — | — |
| 2026-07-06 | $46.25 | $46.25 | 262,400 | — | — |
| 2026-07-02 | $46.21 | $46.21 | 291,900 | — | — |
| 2026-07-01 | $44.12 | $44.12 | 370,000 | — | — |
| 2026-06-30 | $41.95 | $41.95 | 230,000 | — | — |
| 2026-06-29 | $41.53 | $41.53 | 367,900 | — | — |
| 2026-06-26 | $40.55 | $40.55 | 601,300 | — | — |
| 2026-06-25 | $39.60 | $39.60 | 170,500 | — | — |
| 2026-06-24 | $40.86 | $40.86 | 275,600 | — | — |
| 2026-06-23 | $40.15 | $40.15 | 295,100 | — | — |
| 2026-06-22 | $38.51 | $38.51 | 259,400 | — | — |
| 2026-06-18 | $39.14 | $39.14 | 688,000 | — | — |
| 2026-06-17 | $39.42 | $39.42 | 343,500 | — | — |
| 2026-06-16 | $40.23 | $40.23 | 319,700 | — | — |
| 2026-06-15 | $39.84 | $39.84 | 455,500 | — | — |
| 2026-06-12 | $38.44 | $38.44 | 426,500 | — | — |
| 2026-06-11 | $37.24 | $37.24 | 480,300 | — | — |
| 2026-06-10 | $37.60 | $37.60 | 550,100 | — | — |
| 2026-06-09 | $37.45 | $37.45 | 472,900 | — | — |
| 2026-06-08 | $36.82 | $36.82 | 393,900 | — | — |
| 2026-06-05 | $36.74 | $36.74 | 348,300 | — | — |
| 2026-06-04 | $38.51 | $38.51 | 283,900 | — | — |
| 2026-06-03 | $38.69 | $38.69 | 369,900 | — | — |
| 2026-06-02 | $39.81 | $39.81 | 345,700 | — | — |
| 2026-06-01 | $40.74 | $40.74 | 661,700 | — | — |
| 2026-05-29 | $39.69 | $39.69 | 433,600 | — | — |
| 2026-05-28 | $39.86 | $39.86 | 253,700 | — | — |
| 2026-05-27 | $39.34 | $39.34 | 425,200 | — | — |
| 2026-05-26 | $38.68 | $38.68 | 326,700 | — | — |
| 2026-05-22 | $39.00 | $39.00 | 248,500 | — | — |
| 2026-05-21 | $39.52 | $39.52 | 203,900 | — | — |
| 2026-05-20 | $39.15 | $39.15 | 422,800 | — | — |
| 2026-05-19 | $38.32 | $38.32 | 330,900 | — | — |
| 2026-05-18 | $39.26 | $39.26 | 280,500 | — | — |
| 2026-05-15 | $38.55 | $38.55 | 261,900 | — | — |
| 2026-05-14 | $38.84 | $38.84 | 199,600 | — | — |
| 2026-05-13 | $38.60 | $38.60 | 314,600 | — | — |
| 2026-05-12 | $40.58 | $40.58 | 319,200 | — | — |
| 2026-05-11 | $41.89 | $41.89 | 295,200 | — | — |
| 2026-05-08 | $42.84 | $42.84 | 349,000 | — | — |
| 2026-05-07 | $44.21 | $44.21 | 511,000 | — | — |
| 2026-05-06 | $42.97 | $42.97 | 608,400 | — | — |
| 2026-05-05 | $42.73 | $42.73 | 791,900 | — | — |
| 2026-05-04 | $50.63 | $50.63 | 229,800 | — | — |
| 2026-05-01 | $50.80 | $50.80 | 210,600 | — | — |
| 2026-04-30 | $50.30 | $50.30 | 201,000 | — | — |
| 2026-04-29 | $51.12 | $51.12 | 230,200 | — | — |
| 2026-04-28 | $51.06 | $51.06 | 141,600 | — | — |
| 2026-04-27 | $51.13 | $51.13 | 167,700 | — | — |
| 2026-04-24 | $50.49 | $50.49 | 320,100 | — | — |
| 2026-04-23 | $50.49 | $50.49 | 207,700 | — | — |
| 2026-04-22 | $52.98 | $52.98 | 168,600 | — | — |
| 2026-04-21 | $53.02 | $53.02 | 183,100 | — | — |
| 2026-04-20 | $52.53 | $52.53 | 116,200 | — | — |
| 2026-04-17 | $52.46 | $52.46 | 153,000 | — | — |
| 2026-04-16 | $50.75 | $50.75 | 232,500 | — | — |
| 2026-04-15 | $49.65 | $49.65 | 234,400 | — | — |
| 2026-04-14 | $48.71 | $48.71 | 256,600 | — | — |
| 2026-04-13 | $48.91 | $48.91 | 346,500 | — | — |
| 2026-04-10 | $48.62 | $48.62 | 164,700 | — | — |
| 2026-04-09 | $49.30 | $49.30 | 179,400 | — | — |
| 2026-04-08 | $49.83 | $49.83 | 292,200 | — | — |
| 2026-04-07 | $49.14 | $49.14 | 173,100 | — | — |
| 2026-04-06 | $48.74 | $48.74 | 110,900 | — | — |
| 2026-04-02 | $47.79 | $47.79 | 170,800 | — | — |
| 2026-04-01 | $46.06 | $46.06 | 262,300 | — | — |
| 2026-03-31 | $47.14 | $47.14 | 221,200 | — | — |
| 2026-03-30 | $46.43 | $46.43 | 221,300 | — | — |
| 2026-03-27 | $45.76 | $45.76 | 161,300 | — | — |
| 2026-03-26 | $46.93 | $46.93 | 201,800 | — | — |
| 2026-03-25 | $46.94 | $46.94 | 212,000 | — | — |
| 2026-03-24 | $46.45 | $46.45 | 272,200 | — | — |
| 2026-03-23 | $46.96 | $46.96 | 220,900 | — | — |
| 2026-03-20 | $46.48 | $46.48 | 398,200 | — | — |
| 2026-03-19 | $46.96 | $46.96 | 276,000 | — | — |
| 2026-03-18 | $46.12 | $46.12 | 270,100 | — | — |
| 2026-03-17 | $46.00 | $46.00 | 552,100 | — | — |
| 2026-03-16 | $49.10 | $49.10 | 244,400 | — | — |
| 2026-03-13 | $49.53 | $49.53 | 151,100 | — | — |
| 2026-03-12 | $48.49 | $48.49 | 187,900 | — | — |
| 2026-03-11 | $49.15 | $49.15 | 179,100 | — | — |
| 2026-03-10 | $48.09 | $48.09 | 316,000 | — | — |
| 2026-03-09 | $47.22 | $47.22 | 384,300 | — | — |
| 2026-03-06 | $49.64 | $49.64 | 354,500 | — | — |
| 2026-03-05 | $52.96 | $52.96 | 290,000 | — | — |
| 2026-03-04 | $52.97 | $52.97 | 304,400 | — | — |
| 2026-03-03 | $51.77 | $51.77 | 279,000 | — | — |
| 2026-03-02 | $50.80 | $50.80 | 220,500 | — | — |
| 2026-02-27 | $49.76 | $49.76 | 221,700 | — | — |
| 2026-02-26 | $49.74 | $49.74 | 233,800 | — | — |
| 2026-02-25 | $49.58 | $49.58 | 161,700 | — | — |
| 2026-02-24 | $49.01 | $49.01 | 229,300 | — | — |
| 2026-02-23 | $46.97 | $46.97 | 241,600 | — | — |
| 2026-02-20 | $47.43 | $47.43 | 186,500 | — | — |
| 2026-02-19 | $48.53 | $48.53 | 233,400 | — | — |
| 2026-02-18 | $49.37 | $49.37 | 634,500 | — | — |
| 2026-02-17 | $43.83 | $43.83 | 669,000 | — | — |
| 2026-02-13 | $39.12 | $39.12 | 999,000 | — | — |
| 2026-02-12 | $38.41 | $38.41 | 553,100 | — | — |
| 2026-02-11 | $41.27 | $41.27 | 479,700 | — | — |
| 2026-02-10 | $44.38 | $44.38 | 409,200 | — | — |
| 2026-02-09 | $46.62 | $46.62 | 397,800 | — | — |
| 2026-02-06 | $48.29 | $48.29 | 219,000 | — | — |
| 2026-02-05 | $47.46 | $47.46 | 161,500 | — | — |
| 2026-02-04 | $47.95 | $47.95 | 165,200 | — | — |
| 2026-02-03 | $47.10 | $47.10 | 172,900 | — | — |
| 2026-02-02 | $51.54 | $51.54 | 111,000 | — | — |
| 2026-01-30 | $51.75 | $51.75 | 179,800 | — | — |
| 2026-01-29 | $51.73 | $51.73 | 118,300 | — | — |
| 2026-01-28 | $51.96 | $51.96 | 145,200 | — | — |
| 2026-01-27 | $52.06 | $52.06 | 202,300 | — | — |
| 2026-01-26 | $54.37 | $54.37 | 229,100 | — | — |
| 2026-01-23 | $54.27 | $54.27 | 122,800 | — | — |
| 2026-01-22 | $54.87 | $54.87 | 160,900 | — | — |
| 2026-01-21 | $54.67 | $54.67 | 226,500 | — | — |
| 2026-01-20 | $53.12 | $53.12 | 226,200 | — | — |
| 2026-01-16 | $55.22 | $55.22 | 260,100 | — | — |
| 2026-01-15 | $55.18 | $55.18 | 185,000 | — | — |
| 2026-01-14 | $53.79 | $53.79 | 314,200 | — | — |
| 2026-01-13 | $52.86 | $52.86 | 270,700 | — | — |
| 2026-01-12 | $51.73 | $51.73 | 174,200 | — | — |
| 2026-01-09 | $51.38 | $51.38 | 174,000 | — | — |
| 2026-01-08 | $50.92 | $50.92 | 186,200 | — | — |
| 2026-01-07 | $49.58 | $49.58 | 220,500 | — | — |
| 2026-01-06 | $50.13 | $50.13 | 233,600 | — | — |
| 2026-01-05 | $47.68 | $47.68 | 179,800 | — | — |
| 2026-01-02 | $45.63 | $45.63 | 283,500 | — | — |