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
- 2018-11-13 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 | — | — | — | $59.32 | 12,122 |
| 2026-09-03 | — | — | — | $61.95 | 17,846 |
| 2026-09-02 | — | — | — | $61.89 | 18,035 |
| 2026-09-01 | — | — | — | $60.95 | 17,113 |
| 2026-08-31 | — | — | — | $58.61 | 19,179 |
| 2026-08-28 | — | — | — | $62.03 | 34,841 |
| 2026-08-27 | $62.67 | $62.67 | 445,900 | $62.47 | 16,096 |
| 2026-08-26 | $62.62 | $62.62 | 443,100 | $62.72 | 17,462 |
| 2026-08-25 | $63.05 | $63.05 | 536,600 | $64.54 | 18,266 |
| 2026-08-24 | $64.43 | $64.43 | 801,500 | $63.88 | 24,253 |
| 2026-08-21 | $63.47 | $63.47 | 640,200 | $60.23 | 20,640 |
| 2026-08-20 | $59.91 | $59.91 | 586,500 | $60.63 | 20,159 |
| 2026-08-19 | $61.48 | $61.48 | 608,800 | $63.89 | 31,092 |
| 2026-08-18 | $63.43 | $63.43 | 872,400 | $60.97 | 41,374 |
| 2026-08-17 | $61.73 | $61.73 | 1,284,900 | $59.28 | 63,199 |
| 2026-08-14 | $58.86 | $58.86 | 2,318,200 | $53.87 | 86,439 |
| 2026-08-13 | $40.80 | $40.80 | 696,900 | $41.59 | 25,887 |
| 2026-08-12 | $41.58 | $41.58 | 463,100 | $41.62 | 26,105 |
| 2026-08-11 | $42.05 | $42.05 | 584,400 | $43.34 | 25,868 |
| 2026-08-10 | $43.67 | $43.67 | 370,000 | $44.34 | 13,928 |
| 2026-08-07 | $44.60 | $44.60 | 278,000 | $46.33 | 7,665 |
| 2026-08-06 | $46.18 | $46.18 | 532,200 | $46.58 | 23,958 |
| 2026-08-05 | $45.97 | $45.97 | 388,900 | $47.11 | 14,042 |
| 2026-08-04 | $45.83 | $45.83 | 341,800 | $44.99 | 9,607 |
| 2026-08-03 | $45.14 | $45.14 | 470,700 | $46.89 | 13,048 |
| 2026-07-31 | $46.42 | $46.42 | 484,800 | $48.98 | 24,721 |
| 2026-07-30 | $49.03 | $49.03 | 603,900 | $47.06 | 33,773 |
| 2026-07-29 | $48.13 | $48.13 | 698,100 | $46.68 | 39,915 |
| 2026-07-28 | $46.66 | $46.66 | 890,900 | $42.98 | 41,829 |
| 2026-07-27 | $42.31 | $42.31 | 365,400 | $42.94 | 23,005 |
| 2026-07-24 | $42.59 | $42.59 | 385,700 | $44.20 | 20,700 |
| 2026-07-23 | $44.14 | $44.14 | 571,300 | $43.13 | 21,802 |
| 2026-07-22 | $43.58 | $43.58 | 584,200 | $43.38 | 30,697 |
| 2026-07-21 | $43.20 | $43.20 | 652,400 | $42.49 | 35,966 |
| 2026-07-20 | $41.07 | $41.07 | 739,700 | $42.50 | 49,684 |
| 2026-07-17 | $42.32 | $42.32 | 1,279,000 | — | — |
| 2026-07-16 | $37.19 | $37.19 | 451,600 | — | — |
| 2026-07-15 | $38.50 | $38.50 | 607,400 | — | — |
| 2026-07-14 | $37.51 | $37.51 | 470,100 | — | — |
| 2026-07-13 | $37.34 | $37.34 | 270,600 | — | — |
| 2026-07-10 | $36.61 | $36.61 | 250,800 | — | — |
| 2026-07-09 | $37.33 | $37.33 | 332,500 | — | — |
| 2026-07-08 | $36.17 | $36.17 | 400,800 | — | — |
| 2026-07-07 | $37.74 | $37.74 | 400,000 | — | — |
| 2026-07-06 | $38.02 | $38.02 | 371,100 | — | — |
| 2026-07-02 | $37.50 | $37.50 | 526,800 | — | — |
| 2026-07-01 | $36.63 | $36.63 | 458,100 | — | — |
| 2026-06-30 | $36.20 | $36.20 | 443,500 | — | — |
| 2026-06-29 | $36.73 | $36.73 | 667,100 | — | — |
| 2026-06-26 | $35.70 | $35.70 | 1,003,500 | — | — |
| 2026-06-25 | $34.82 | $34.82 | 414,500 | — | — |
| 2026-06-24 | $33.98 | $33.98 | 450,800 | — | — |
| 2026-06-23 | $33.49 | $33.49 | 572,000 | — | — |
| 2026-06-22 | $32.72 | $32.72 | 225,000 | — | — |
| 2026-06-18 | $32.48 | $32.48 | 612,800 | — | — |
| 2026-06-17 | $32.76 | $32.76 | 341,800 | — | — |
| 2026-06-16 | $32.35 | $32.35 | 187,600 | — | — |
| 2026-06-15 | $32.15 | $32.15 | 265,900 | — | — |
| 2026-06-12 | $31.59 | $31.59 | 206,800 | — | — |
| 2026-06-11 | $32.11 | $32.11 | 263,600 | — | — |
| 2026-06-10 | $30.95 | $30.95 | 265,600 | — | — |
| 2026-06-09 | $30.53 | $30.53 | 219,100 | — | — |
| 2026-06-08 | $29.95 | $29.95 | 499,000 | — | — |
| 2026-06-05 | $29.13 | $29.13 | 239,000 | — | — |
| 2026-06-04 | $28.90 | $28.90 | 722,000 | — | — |
| 2026-06-03 | $27.61 | $27.61 | 332,000 | — | — |
| 2026-06-02 | $27.40 | $27.40 | 422,400 | — | — |
| 2026-06-01 | $28.68 | $28.68 | 393,400 | — | — |
| 2026-05-29 | $30.45 | $30.45 | 376,500 | — | — |
| 2026-05-28 | $31.86 | $31.86 | 398,300 | — | — |
| 2026-05-27 | $32.40 | $32.40 | 443,400 | — | — |
| 2026-05-26 | $31.29 | $31.29 | 361,100 | — | — |
| 2026-05-22 | $32.59 | $32.59 | 523,700 | — | — |
| 2026-05-21 | $35.00 | $35.00 | 601,400 | — | — |
| 2026-05-20 | $34.45 | $34.45 | 519,100 | — | — |
| 2026-05-19 | $32.89 | $32.89 | 467,800 | — | — |
| 2026-05-18 | $32.49 | $32.49 | 413,700 | — | — |
| 2026-05-15 | $30.26 | $30.26 | 543,200 | — | — |
| 2026-05-14 | $29.96 | $29.96 | 447,300 | — | — |
| 2026-05-13 | $30.82 | $30.82 | 274,600 | — | — |
| 2026-05-12 | $29.71 | $29.71 | 246,700 | — | — |
| 2026-05-11 | $29.84 | $29.84 | 230,800 | — | — |
| 2026-05-08 | $29.65 | $29.65 | 284,700 | — | — |
| 2026-05-07 | $31.02 | $31.02 | 607,200 | — | — |
| 2026-05-06 | $30.15 | $30.15 | 493,400 | — | — |
| 2026-05-05 | $30.38 | $30.38 | 572,500 | — | — |
| 2026-05-04 | $30.16 | $30.16 | 644,800 | — | — |
| 2026-05-01 | $28.90 | $28.90 | 966,300 | — | — |
| 2026-04-30 | $24.12 | $24.12 | 205,300 | — | — |
| 2026-04-29 | $23.58 | $23.58 | 188,500 | — | — |
| 2026-04-28 | $24.16 | $24.16 | 230,400 | — | — |
| 2026-04-27 | $23.45 | $23.45 | 253,600 | — | — |
| 2026-04-24 | $23.02 | $23.02 | 237,800 | — | — |
| 2026-04-23 | $22.97 | $22.97 | 231,700 | — | — |
| 2026-04-22 | $23.61 | $23.61 | 226,600 | — | — |
| 2026-04-21 | $23.54 | $23.54 | 404,700 | — | — |
| 2026-04-20 | $25.28 | $25.28 | 305,500 | — | — |
| 2026-04-17 | $25.04 | $25.04 | 276,200 | — | — |
| 2026-04-16 | $24.43 | $24.43 | 762,800 | — | — |
| 2026-04-15 | $26.97 | $26.97 | 353,000 | — | — |
| 2026-04-14 | $27.12 | $27.12 | 269,100 | — | — |
| 2026-04-13 | $26.05 | $26.05 | 608,500 | — | — |
| 2026-04-10 | $26.36 | $26.36 | 399,500 | — | — |
| 2026-04-09 | $27.10 | $27.10 | 333,100 | — | — |
| 2026-04-08 | $26.40 | $26.40 | 476,000 | — | — |
| 2026-04-07 | $25.06 | $25.06 | 331,600 | — | — |
| 2026-04-06 | $25.00 | $25.00 | 325,400 | — | — |
| 2026-04-02 | $24.99 | $24.99 | 472,300 | — | — |
| 2026-04-01 | $25.36 | $25.36 | 723,800 | — | — |
| 2026-03-31 | $24.68 | $24.68 | 717,600 | — | — |
| 2026-03-30 | $22.58 | $22.58 | 377,000 | — | — |
| 2026-03-27 | $23.24 | $23.24 | 327,300 | — | — |
| 2026-03-26 | $23.45 | $23.45 | 363,000 | — | — |
| 2026-03-25 | $23.84 | $23.84 | 677,200 | — | — |
| 2026-03-24 | $22.97 | $22.97 | 583,400 | — | — |
| 2026-03-23 | $23.81 | $23.81 | 918,900 | — | — |
| 2026-03-20 | $22.32 | $22.32 | 897,000 | — | — |
| 2026-03-19 | $20.77 | $20.77 | 736,200 | — | — |
| 2026-03-18 | $19.02 | $19.02 | 231,500 | — | — |
| 2026-03-17 | $18.92 | $18.92 | 230,400 | — | — |
| 2026-03-16 | $19.01 | $19.01 | 333,000 | — | — |
| 2026-03-13 | $18.93 | $18.93 | 262,400 | — | — |
| 2026-03-12 | $19.02 | $19.02 | 364,900 | — | — |
| 2026-03-11 | $18.09 | $18.09 | 311,600 | — | — |
| 2026-03-10 | $17.40 | $17.40 | 185,000 | — | — |
| 2026-03-09 | $16.70 | $16.70 | 266,500 | — | — |
| 2026-03-06 | $16.80 | $16.80 | 228,800 | — | — |
| 2026-03-05 | $17.24 | $17.24 | 339,700 | — | — |
| 2026-03-04 | $17.53 | $17.53 | 202,300 | — | — |
| 2026-03-03 | $17.45 | $17.45 | 306,000 | — | — |
| 2026-03-02 | $18.15 | $18.15 | 299,300 | — | — |
| 2026-02-27 | $16.99 | $16.99 | 236,000 | — | — |
| 2026-02-26 | $17.25 | $17.25 | 323,900 | — | — |
| 2026-02-25 | $17.65 | $17.65 | 1,135,300 | — | — |
| 2026-02-24 | $18.28 | $18.28 | 434,500 | — | — |
| 2026-02-23 | $18.28 | $18.28 | 296,700 | — | — |
| 2026-02-20 | $17.93 | $17.93 | 257,100 | — | — |
| 2026-02-19 | $18.22 | $18.22 | 256,800 | — | — |
| 2026-02-18 | $17.21 | $17.21 | 135,000 | — | — |
| 2026-02-17 | $17.15 | $17.15 | 256,500 | — | — |
| 2026-02-13 | $17.07 | $17.07 | 326,900 | — | — |
| 2026-02-12 | $16.79 | $16.79 | 347,700 | — | — |
| 2026-02-11 | $16.05 | $16.05 | 464,100 | — | — |
| 2026-02-10 | $15.21 | $15.21 | 193,100 | — | — |
| 2026-02-09 | $14.81 | $14.81 | 163,300 | — | — |
| 2026-02-06 | $14.76 | $14.76 | 228,800 | — | — |
| 2026-02-05 | $14.35 | $14.35 | 330,200 | — | — |
| 2026-02-04 | $14.75 | $14.75 | 269,500 | — | — |
| 2026-02-03 | $15.39 | $15.39 | 185,500 | — | — |
| 2026-02-02 | $15.17 | $15.17 | 177,700 | — | — |
| 2026-01-30 | $15.01 | $15.01 | 176,200 | — | — |
| 2026-01-29 | $15.25 | $15.25 | 200,200 | — | — |
| 2026-01-28 | $14.76 | $14.76 | 193,800 | — | — |
| 2026-01-27 | $15.04 | $15.04 | 136,800 | — | — |
| 2026-01-26 | $15.11 | $15.11 | 170,300 | — | — |
| 2026-01-23 | $14.99 | $14.99 | 153,800 | — | — |
| 2026-01-22 | $15.27 | $15.27 | 138,600 | — | — |
| 2026-01-21 | $15.17 | $15.17 | 220,600 | — | — |
| 2026-01-20 | $15.36 | $15.36 | 197,800 | — | — |
| 2026-01-16 | $15.14 | $15.14 | 248,000 | — | — |
| 2026-01-15 | $15.41 | $15.41 | 315,700 | — | — |
| 2026-01-14 | $15.67 | $15.67 | 305,100 | — | — |
| 2026-01-13 | $15.73 | $15.73 | 148,400 | — | — |
| 2026-01-12 | $15.47 | $15.47 | 250,600 | — | — |
| 2026-01-09 | $15.46 | $15.46 | 424,500 | — | — |
| 2026-01-08 | $16.52 | $16.52 | 294,200 | — | — |
| 2026-01-07 | $16.51 | $16.51 | 167,900 | — | — |
| 2026-01-06 | $16.57 | $16.57 | 186,000 | — | — |
| 2026-01-05 | $16.73 | $16.73 | 242,400 | — | — |
| 2026-01-02 | $16.26 | $16.26 | 255,100 | — | — |