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
- 2022-06-22 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $46.75 | 100 |
| 2026-09-01 | — | — | — | $47.11 | 98 |
| 2026-08-27 | $43.07 | $43.07 | 300 | — | — |
| 2026-08-26 | $40.33 | $40.33 | 1,300 | $39.74 | 120 |
| 2026-08-25 | $39.09 | $39.09 | 1,100 | $39.43 | 110 |
| 2026-08-24 | $39.74 | $39.74 | 700 | $39.60 | 1 |
| 2026-08-21 | $40.48 | $40.48 | 100 | — | — |
| 2026-08-20 | $41.57 | $41.57 | 200 | — | — |
| 2026-08-19 | $39.90 | $39.90 | 1,000 | $39.22 | 110 |
| 2026-08-18 | $40.83 | $40.83 | 2,400 | — | — |
| 2026-08-17 | $40.26 | $40.26 | 6,100 | — | — |
| 2026-08-14 | $38.13 | $38.13 | 2,800 | — | — |
| 2026-08-13 | $37.75 | $37.75 | 100 | — | — |
| 2026-08-12 | $38.86 | $38.86 | 400 | — | — |
| 2026-08-11 | $37.75 | $37.75 | 900 | — | — |
| 2026-08-10 | $38.35 | $38.35 | 2,900 | — | — |
| 2026-08-07 | $37.06 | $37.06 | 1,500 | — | — |
| 2026-08-06 | $39.25 | $39.25 | 300 | — | — |
| 2026-08-05 | $38.52 | $38.52 | 1,300 | — | — |
| 2026-08-04 | $39.75 | $39.75 | 1,200 | — | — |
| 2026-08-03 | $41.80 | $41.80 | 100 | — | — |
| 2026-07-31 | $43.91 | $43.91 | 800 | — | — |
| 2026-07-30 | $43.02 | $43.02 | 2,500 | — | — |
| 2026-07-29 | $42.42 | $42.42 | 2,000 | — | — |
| 2026-07-28 | $40.94 | $40.94 | 800 | — | — |
| 2026-07-27 | $45.30 | $45.30 | 7,300 | — | — |
| 2026-07-24 | $50.24 | $50.24 | 4,300 | — | — |
| 2026-07-23 | $52.50 | $52.50 | 2,100 | — | — |
| 2026-07-22 | $48.82 | $48.82 | 500 | — | — |
| 2026-07-21 | $47.29 | $47.29 | 100 | — | — |
| 2026-07-20 | $47.35 | $47.35 | 200 | — | — |
| 2026-07-17 | $47.19 | $47.19 | 10,000 | — | — |
| 2026-07-16 | $44.90 | $44.90 | 700 | — | — |
| 2026-07-15 | $45.55 | $45.55 | 3,200 | — | — |
| 2026-07-14 | $47.36 | $47.36 | 1,800 | — | — |
| 2026-07-13 | $46.43 | $46.43 | 5,700 | — | — |
| 2026-07-10 | $44.45 | $44.45 | 500 | — | — |
| 2026-07-09 | $44.47 | $44.47 | 5,800 | — | — |
| 2026-07-08 | $46.83 | $46.83 | 5,400 | — | — |
| 2026-07-07 | $44.00 | $44.00 | 2,500 | — | — |
| 2026-07-06 | $43.06 | $43.06 | 100 | — | — |
| 2026-07-02 | $41.87 | $41.87 | 300 | — | — |
| 2026-07-01 | $42.31 | $42.31 | 1,800 | — | — |
| 2026-06-30 | $42.61 | $42.61 | 700 | — | — |
| 2026-06-29 | $40.67 | $40.67 | 300 | — | — |
| 2026-06-26 | $40.65 | $40.65 | 8,900 | — | — |
| 2026-06-25 | $43.12 | $43.12 | 200 | — | — |
| 2026-06-24 | $41.55 | $41.55 | 1,100 | — | — |
| 2026-06-23 | $45.81 | $45.81 | 1,900 | — | — |
| 2026-06-22 | $45.94 | $45.94 | 100 | — | — |
| 2026-06-18 | $44.54 | $44.54 | 1,600 | — | — |
| 2026-06-17 | $47.45 | $47.45 | 8,100 | — | — |
| 2026-06-16 | $44.93 | $44.93 | 2,300 | — | — |
| 2026-06-15 | $45.53 | $45.53 | 1,600 | — | — |
| 2026-06-12 | $50.57 | $50.57 | 1,400 | — | — |
| 2026-06-11 | $51.83 | $51.83 | 3,600 | — | — |
| 2026-06-10 | $58.70 | $58.70 | 1,500 | — | — |
| 2026-06-09 | $53.87 | $53.87 | 1,200 | — | — |
| 2026-06-08 | $56.31 | $56.31 | 300 | — | — |
| 2026-06-05 | $55.17 | $55.17 | 2,100 | — | — |
| 2026-06-04 | $53.83 | $53.83 | 1,100 | — | — |
| 2026-06-03 | $54.98 | $54.98 | 1,300 | — | — |
| 2026-06-02 | $53.25 | $53.25 | 600 | — | — |
| 2026-06-01 | $50.79 | $50.79 | 800 | — | — |
| 2026-05-29 | $52.57 | $52.57 | 1,900 | — | — |
| 2026-05-28 | $51.56 | $51.56 | 2,000 | — | — |
| 2026-05-27 | $52.80 | $52.80 | 9,000 | — | — |
| 2026-05-26 | $56.98 | $56.98 | 4,200 | — | — |
| 2026-05-22 | $60.63 | $60.63 | 700 | — | — |
| 2026-05-21 | $60.78 | $60.78 | 1,600 | — | — |
| 2026-05-20 | $62.56 | $62.56 | 1,900 | — | — |
| 2026-05-19 | $70.25 | $70.25 | 2,000 | — | — |
| 2026-05-18 | $66.75 | $66.75 | 2,300 | — | — |
| 2026-05-15 | $67.09 | $67.09 | 2,400 | — | — |
| 2026-05-14 | $64.93 | $64.93 | 900 | — | — |
| 2026-05-13 | $64.73 | $64.73 | 4,000 | — | — |
| 2026-05-12 | $63.56 | $63.56 | 9,500 | — | — |
| 2026-05-11 | $62.78 | $62.78 | 1,500 | — | — |
| 2026-05-08 | $58.41 | $58.41 | 1,400 | — | — |
| 2026-05-07 | $56.93 | $56.93 | 6,000 | — | — |
| 2026-05-06 | $55.74 | $55.74 | 10,600 | — | — |
| 2026-05-05 | $65.24 | $65.24 | 600 | — | — |
| 2026-05-04 | $67.36 | $67.36 | 5,000 | — | — |
| 2026-05-01 | $62.89 | $62.89 | 2,200 | — | — |
| 2026-04-30 | $63.64 | $63.64 | 2,100 | — | — |
| 2026-04-29 | $66.50 | $66.50 | 4,500 | — | — |
| 2026-04-28 | $65.00 | $65.00 | 4,000 | — | — |
| 2026-04-27 | $62.10 | $62.10 | 2,600 | — | — |
| 2026-04-24 | $61.19 | $61.19 | 2,800 | — | — |
| 2026-04-23 | $62.76 | $62.76 | 6,600 | — | — |
| 2026-04-22 | $59.57 | $59.57 | 3,100 | — | — |
| 2026-04-21 | $54.87 | $54.87 | 2,800 | — | — |
| 2026-04-20 | $52.47 | $52.46 | 6,100 | — | — |
| 2026-04-17 | $51.16 | $51.16 | 3,900 | — | — |
| 2026-04-16 | $59.02 | $59.02 | 500 | — | — |
| 2026-04-15 | $58.22 | $58.22 | 600 | — | — |
| 2026-04-14 | $61.23 | $61.23 | 300 | — | — |
| 2026-04-13 | $67.42 | $67.42 | 2,500 | — | — |
| 2026-04-10 | $71.79 | $71.79 | 1,300 | — | — |
| 2026-04-09 | $69.28 | $69.28 | 1,200 | — | — |
| 2026-04-08 | $69.92 | $69.92 | 6,000 | — | — |
| 2026-04-07 | $79.21 | $79.21 | 1,700 | — | — |
| 2026-04-06 | $76.62 | $76.62 | 13,800 | — | — |
| 2026-04-02 | $79.84 | $79.84 | 2,300 | — | — |
| 2026-04-01 | $78.23 | $78.23 | 2,600 | — | — |
| 2026-03-31 | $81.46 | $81.46 | 6,700 | — | — |
| 2026-03-30 | $92.63 | $92.63 | 2,200 | — | — |
| 2026-03-27 | $91.15 | $91.15 | 3,500 | — | — |
| 2026-03-26 | $82.81 | $82.81 | 2,000 | — | — |
| 2026-03-25 | $79.58 | $79.58 | 1,100 | — | — |
| 2026-03-24 | $81.13 | $81.13 | 2,500 | — | — |
| 2026-03-23 | $76.50 | $76.50 | 1,800 | — | — |
| 2026-03-20 | $84.51 | $84.51 | 3,900 | — | — |
| 2026-03-19 | $79.46 | $79.46 | 2,300 | — | — |
| 2026-03-18 | $80.56 | $80.56 | 6,600 | — | — |
| 2026-03-17 | $75.90 | $75.90 | 4,600 | — | — |
| 2026-03-16 | $83.72 | $83.72 | 2,800 | — | — |
| 2026-03-13 | $87.86 | $87.86 | 3,000 | — | — |
| 2026-03-12 | $87.24 | $87.24 | 7,300 | — | — |
| 2026-03-11 | $79.57 | $79.57 | 2,100 | — | — |
| 2026-03-10 | $80.85 | $80.85 | 25,100 | — | — |
| 2026-03-09 | $77.20 | $77.20 | 2,800 | — | — |
| 2026-03-06 | $78.56 | $78.56 | 3,600 | — | — |
| 2026-03-05 | $75.07 | $75.07 | 4,800 | — | — |
| 2026-03-04 | $73.09 | $73.09 | 900 | — | — |
| 2026-03-03 | $73.50 | $73.50 | 4,700 | — | — |
| 2026-03-02 | $72.57 | $72.57 | 4,500 | — | — |
| 2026-02-27 | $68.46 | $68.46 | 1,400 | — | — |
| 2026-02-26 | $64.43 | $64.43 | 1,800 | — | — |
| 2026-02-25 | $70.37 | $70.37 | 400 | — | — |
| 2026-02-24 | $72.41 | $72.41 | 300 | — | — |
| 2026-02-23 | $77.90 | $77.90 | 3,560 | — | — |
| 2026-02-20 | $69.75 | $69.75 | 530 | — | — |
| 2026-02-19 | $72.00 | $72.00 | 1,110 | — | — |
| 2026-02-18 | $66.97 | $66.97 | 1,280 | — | — |
| 2026-02-17 | $69.46 | $69.46 | 770 | — | — |
| 2026-02-13 | $73.80 | $73.80 | 540 | — | — |
| 2026-02-12 | $72.13 | $72.13 | 640 | — | — |
| 2026-02-11 | $67.47 | $67.47 | 840 | — | — |
| 2026-02-10 | $62.91 | $62.91 | 710 | — | — |
| 2026-02-09 | $64.72 | $64.72 | 260 | — | — |
| 2026-02-06 | $62.56 | $62.56 | 550 | — | — |
| 2026-02-05 | $70.95 | $70.95 | 220 | — | — |
| 2026-02-04 | $67.50 | $67.50 | 440 | — | — |
| 2026-02-03 | $68.13 | $68.13 | 1,780 | — | — |
| 2026-02-02 | $64.00 | $64.00 | 700 | — | — |
| 2026-01-30 | $67.85 | $67.85 | 1,520 | — | — |
| 2026-01-29 | $64.10 | $64.10 | 570 | — | — |
| 2026-01-28 | $69.10 | $69.10 | 680 | — | — |
| 2026-01-27 | $67.58 | $67.58 | 510 | — | — |
| 2026-01-26 | $65.30 | $65.30 | 1,520 | — | — |
| 2026-01-23 | $65.09 | $65.09 | 310 | — | — |
| 2026-01-22 | $63.00 | $63.00 | 670 | — | — |
| 2026-01-21 | $62.88 | $62.88 | 800 | — | — |
| 2026-01-20 | $66.40 | $66.40 | 1,040 | — | — |
| 2026-01-16 | $61.53 | $61.53 | 370 | — | — |
| 2026-01-15 | $59.45 | $59.45 | 270 | — | — |
| 2026-01-14 | $60.80 | $60.80 | 1,000 | — | — |
| 2026-01-13 | $58.20 | $58.20 | 880 | — | — |
| 2026-01-12 | $56.85 | $56.85 | 510 | — | — |
| 2026-01-09 | $54.85 | $54.85 | 460 | — | — |
| 2026-01-08 | $55.50 | $55.50 | 570 | — | — |
| 2026-01-07 | $56.31 | $56.31 | 2,050 | — | — |
| 2026-01-06 | $55.90 | $55.90 | 280 | — | — |
| 2026-01-05 | $59.70 | $59.70 | 370 | — | — |
| 2026-01-02 | $60.80 | $60.80 | 420 | — | — |