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
- 2020-06-05 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 | — | — | — | $44.06 | 159,274 |
| 2026-09-03 | — | — | — | $44.78 | 112,295 |
| 2026-09-02 | — | — | — | $41.32 | 90,911 |
| 2026-09-01 | — | — | — | $41.80 | 100,357 |
| 2026-08-31 | — | — | — | $44.15 | 85,978 |
| 2026-08-28 | — | — | — | $44.10 | 98,520 |
| 2026-08-27 | $43.94 | $43.94 | 1,563,800 | $46.15 | 79,830 |
| 2026-08-26 | $46.25 | $46.25 | 1,825,900 | $47.52 | 96,801 |
| 2026-08-25 | $48.00 | $48.00 | 2,862,300 | $49.54 | 189,136 |
| 2026-08-24 | $48.00 | $48.00 | 2,368,500 | $47.90 | 137,619 |
| 2026-08-21 | $47.93 | $47.93 | 1,919,600 | $48.05 | 100,409 |
| 2026-08-20 | $47.86 | $47.86 | 1,614,200 | $47.81 | 161,811 |
| 2026-08-19 | $47.13 | $47.13 | 1,490,700 | $46.83 | 63,395 |
| 2026-08-18 | $46.70 | $46.70 | 1,789,500 | $44.77 | 77,562 |
| 2026-08-17 | $44.35 | $44.35 | 1,001,800 | $44.53 | 57,776 |
| 2026-08-14 | $45.37 | $45.37 | 1,589,500 | $48.00 | 80,674 |
| 2026-08-13 | $48.00 | $48.00 | 2,169,700 | $44.31 | 87,862 |
| 2026-08-12 | $43.92 | $43.92 | 1,921,100 | $40.82 | 108,584 |
| 2026-08-11 | $41.04 | $41.04 | 1,364,500 | $43.26 | 54,899 |
| 2026-08-10 | $43.16 | $43.16 | 2,284,000 | $40.76 | 105,046 |
| 2026-08-07 | $41.26 | $41.26 | 4,693,400 | $43.71 | 231,705 |
| 2026-08-06 | $43.36 | $43.36 | 4,871,600 | $47.04 | 207,050 |
| 2026-08-05 | $53.38 | $53.38 | 1,441,300 | $56.30 | 72,028 |
| 2026-08-04 | $55.61 | $55.61 | 1,338,800 | $53.61 | 97,326 |
| 2026-08-03 | $54.28 | $54.28 | 1,167,800 | $53.96 | 63,119 |
| 2026-07-31 | $53.00 | $53.00 | 861,100 | $53.07 | 30,038 |
| 2026-07-30 | $53.73 | $53.73 | 1,205,400 | $54.83 | 51,274 |
| 2026-07-29 | $56.05 | $56.05 | 1,228,500 | $54.33 | 64,063 |
| 2026-07-28 | $54.84 | $54.84 | 1,882,900 | $50.95 | 85,715 |
| 2026-07-27 | $49.97 | $49.97 | 674,800 | $49.75 | 36,149 |
| 2026-07-24 | $48.35 | $48.35 | 770,000 | $46.57 | 22,091 |
| 2026-07-23 | $46.33 | $46.33 | 902,200 | $47.66 | 51,862 |
| 2026-07-22 | $48.22 | $48.22 | 718,300 | $49.58 | 46,439 |
| 2026-07-21 | $49.11 | $49.11 | 700,200 | $50.73 | 26,316 |
| 2026-07-20 | $50.87 | $50.87 | 774,000 | $50.16 | 42,362 |
| 2026-07-17 | $50.31 | $50.31 | 849,100 | — | — |
| 2026-07-16 | $51.65 | $51.65 | 1,199,800 | — | — |
| 2026-07-15 | $51.01 | $51.01 | 1,558,400 | — | — |
| 2026-07-14 | $50.01 | $50.01 | 849,100 | — | — |
| 2026-07-13 | $49.23 | $49.23 | 956,500 | — | — |
| 2026-07-10 | $50.81 | $50.81 | 799,300 | — | — |
| 2026-07-09 | $49.29 | $49.29 | 1,080,800 | — | — |
| 2026-07-08 | $47.82 | $47.82 | 1,924,600 | — | — |
| 2026-07-07 | $51.16 | $51.16 | 878,900 | — | — |
| 2026-07-06 | $51.38 | $51.38 | 1,170,900 | — | — |
| 2026-07-02 | $51.35 | $51.35 | 1,140,900 | — | — |
| 2026-07-01 | $49.20 | $49.20 | 1,301,400 | — | — |
| 2026-06-30 | $48.64 | $48.64 | 1,604,100 | — | — |
| 2026-06-29 | $48.23 | $48.23 | 1,649,300 | — | — |
| 2026-06-26 | $47.65 | $47.65 | 3,651,700 | — | — |
| 2026-06-25 | $43.78 | $43.78 | 2,034,400 | — | — |
| 2026-06-24 | $44.22 | $44.22 | 2,908,100 | — | — |
| 2026-06-23 | $38.67 | $38.67 | 1,522,000 | — | — |
| 2026-06-22 | $38.57 | $38.57 | 1,564,700 | — | — |
| 2026-06-18 | $39.40 | $39.40 | 2,845,600 | — | — |
| 2026-06-17 | $39.17 | $39.17 | 1,567,100 | — | — |
| 2026-06-16 | $41.30 | $41.30 | 1,691,500 | — | — |
| 2026-06-15 | $39.94 | $39.94 | 1,818,300 | — | — |
| 2026-06-12 | $41.18 | $41.18 | 2,108,500 | — | — |
| 2026-06-11 | $39.45 | $39.45 | 2,481,300 | — | — |
| 2026-06-10 | $35.63 | $35.63 | 2,407,900 | — | — |
| 2026-06-09 | $38.11 | $38.11 | 1,843,000 | — | — |
| 2026-06-08 | $37.66 | $37.66 | 1,499,200 | — | — |
| 2026-06-05 | $38.08 | $38.08 | 2,394,300 | — | — |
| 2026-06-04 | $39.29 | $39.29 | 1,820,900 | — | — |
| 2026-06-03 | $40.22 | $40.22 | 1,808,300 | — | — |
| 2026-06-02 | $43.29 | $43.29 | 1,324,500 | — | — |
| 2026-06-01 | $45.21 | $45.21 | 1,508,500 | — | — |
| 2026-05-29 | $44.56 | $44.56 | 1,403,800 | — | — |
| 2026-05-28 | $43.83 | $43.83 | 1,055,100 | — | — |
| 2026-05-27 | $42.95 | $42.95 | 933,800 | — | — |
| 2026-05-26 | $42.79 | $42.79 | 724,300 | — | — |
| 2026-05-22 | $43.24 | $43.24 | 1,002,800 | — | — |
| 2026-05-21 | $43.53 | $43.53 | 1,225,400 | — | — |
| 2026-05-20 | $42.20 | $42.20 | 1,517,700 | — | — |
| 2026-05-19 | $40.99 | $40.99 | 1,487,300 | — | — |
| 2026-05-18 | $42.50 | $42.50 | 1,427,400 | — | — |
| 2026-05-15 | $42.02 | $42.02 | 1,090,600 | — | — |
| 2026-05-14 | $42.02 | $42.02 | 1,285,000 | — | — |
| 2026-05-13 | $40.87 | $40.87 | 2,138,200 | — | — |
| 2026-05-12 | $40.78 | $40.78 | 1,965,300 | — | — |
| 2026-05-11 | $41.47 | $41.47 | 2,076,100 | — | — |
| 2026-05-08 | $42.58 | $42.58 | 1,767,600 | — | — |
| 2026-05-07 | $46.85 | $46.85 | 2,888,900 | — | — |
| 2026-05-06 | $42.88 | $42.88 | 2,746,200 | — | — |
| 2026-05-05 | $40.97 | $40.97 | 3,271,500 | — | — |
| 2026-05-04 | $43.99 | $43.99 | 2,036,300 | — | — |
| 2026-05-01 | $45.21 | $45.21 | 1,299,700 | — | — |
| 2026-04-30 | $44.28 | $44.28 | 1,397,200 | — | — |
| 2026-04-29 | $45.09 | $45.09 | 1,644,100 | — | — |
| 2026-04-28 | $46.23 | $46.23 | 1,374,600 | — | — |
| 2026-04-27 | $45.00 | $45.00 | 1,165,300 | — | — |
| 2026-04-24 | $45.29 | $45.29 | 1,678,100 | — | — |
| 2026-04-23 | $46.25 | $46.25 | 2,385,800 | — | — |
| 2026-04-22 | $51.22 | $51.22 | 1,783,200 | — | — |
| 2026-04-21 | $48.61 | $48.61 | 1,014,200 | — | — |
| 2026-04-20 | $49.32 | $49.32 | 1,576,700 | — | — |
| 2026-04-17 | $49.66 | $49.66 | 1,294,700 | — | — |
| 2026-04-16 | $48.45 | $48.45 | 1,129,400 | — | — |
| 2026-04-15 | $48.01 | $48.01 | 1,296,500 | — | — |
| 2026-04-14 | $46.78 | $46.78 | 1,212,900 | — | — |
| 2026-04-13 | $45.47 | $45.47 | 1,219,800 | — | — |
| 2026-04-10 | $44.18 | $44.18 | 1,921,100 | — | — |
| 2026-04-09 | $42.23 | $42.23 | 1,747,200 | — | — |
| 2026-04-08 | $42.15 | $42.15 | 2,005,700 | — | — |
| 2026-04-07 | $40.27 | $40.27 | 1,720,700 | — | — |
| 2026-04-06 | $42.24 | $42.24 | 1,008,700 | — | — |
| 2026-04-02 | $42.76 | $42.76 | 1,098,400 | — | — |
| 2026-04-01 | $42.61 | $42.61 | 2,195,300 | — | — |
| 2026-03-31 | $43.73 | $43.73 | 2,741,900 | — | — |
| 2026-03-30 | $43.62 | $43.62 | 1,881,000 | — | — |
| 2026-03-27 | $44.48 | $44.48 | 3,228,400 | — | — |
| 2026-03-26 | $48.41 | $48.41 | 2,618,600 | — | — |
| 2026-03-25 | $48.86 | $48.86 | 2,727,000 | — | — |
| 2026-03-24 | $52.50 | $52.50 | 7,136,300 | — | — |
| 2026-03-23 | $44.03 | $44.03 | 2,809,600 | — | — |
| 2026-03-20 | $41.17 | $41.17 | 2,787,600 | — | — |
| 2026-03-19 | $41.95 | $41.95 | 2,489,800 | — | — |
| 2026-03-18 | $43.98 | $43.98 | 1,416,800 | — | — |
| 2026-03-17 | $45.07 | $45.07 | 1,865,700 | — | — |
| 2026-03-16 | $44.60 | $44.60 | 1,522,900 | — | — |
| 2026-03-13 | $43.33 | $43.33 | 1,675,900 | — | — |
| 2026-03-12 | $43.91 | $43.91 | 2,005,300 | — | — |
| 2026-03-11 | $47.23 | $47.23 | 1,876,100 | — | — |
| 2026-03-10 | $46.88 | $46.88 | 1,515,300 | — | — |
| 2026-03-09 | $47.24 | $47.24 | 1,375,500 | — | — |
| 2026-03-06 | $47.87 | $47.87 | 1,920,300 | — | — |
| 2026-03-05 | $49.00 | $49.00 | 3,481,000 | — | — |
| 2026-03-04 | $47.46 | $47.46 | 4,021,700 | — | — |
| 2026-03-03 | $49.89 | $49.89 | 3,904,400 | — | — |
| 2026-03-02 | $46.94 | $46.94 | 5,669,800 | — | — |
| 2026-02-27 | $44.07 | $44.07 | 6,851,000 | — | — |
| 2026-02-26 | $48.41 | $48.41 | 8,303,600 | — | — |
| 2026-02-25 | $57.37 | $57.37 | 3,233,700 | — | — |
| 2026-02-24 | $58.31 | $58.31 | 1,715,600 | — | — |
| 2026-02-23 | $57.47 | $57.47 | 2,376,700 | — | — |
| 2026-02-20 | $58.49 | $58.49 | 1,610,400 | — | — |
| 2026-02-19 | $58.49 | $58.49 | 2,031,600 | — | — |
| 2026-02-18 | $59.14 | $59.14 | 1,901,500 | — | — |
| 2026-02-17 | $56.26 | $56.26 | 1,097,800 | — | — |
| 2026-02-13 | $55.01 | $55.01 | 1,885,400 | — | — |
| 2026-02-12 | $54.57 | $54.57 | 2,518,500 | — | — |
| 2026-02-11 | $58.74 | $58.74 | 2,857,100 | — | — |
| 2026-02-10 | $59.81 | $59.81 | 1,190,300 | — | — |
| 2026-02-09 | $58.61 | $58.61 | 1,230,900 | — | — |
| 2026-02-06 | $59.28 | $59.28 | 1,966,500 | — | — |
| 2026-02-05 | $58.08 | $58.08 | 2,239,000 | — | — |
| 2026-02-04 | $58.21 | $58.21 | 4,091,900 | — | — |
| 2026-02-03 | $54.12 | $54.12 | 4,518,200 | — | — |
| 2026-02-02 | $58.50 | $58.50 | 2,710,600 | — | — |
| 2026-01-30 | $59.04 | $59.04 | 1,547,900 | — | — |
| 2026-01-29 | $59.40 | $59.40 | 2,588,900 | — | — |
| 2026-01-28 | $59.98 | $59.98 | 2,854,300 | — | — |
| 2026-01-27 | $61.46 | $61.46 | 1,842,100 | — | — |
| 2026-01-26 | $64.20 | $64.20 | 1,573,100 | — | — |
| 2026-01-23 | $66.21 | $66.21 | 1,542,000 | — | — |
| 2026-01-22 | $66.00 | $66.00 | 1,947,500 | — | — |
| 2026-01-21 | $64.00 | $64.00 | 2,235,300 | — | — |
| 2026-01-20 | $62.04 | $62.04 | 1,578,400 | — | — |
| 2026-01-16 | $64.41 | $64.41 | 1,703,300 | — | — |
| 2026-01-15 | $65.91 | $65.91 | 1,608,600 | — | — |
| 2026-01-14 | $67.11 | $67.11 | 2,447,400 | — | — |
| 2026-01-13 | $65.51 | $65.51 | 2,601,400 | — | — |
| 2026-01-12 | $65.62 | $65.62 | 1,766,000 | — | — |
| 2026-01-09 | $66.88 | $66.88 | 2,199,200 | — | — |
| 2026-01-08 | $66.09 | $66.09 | 2,838,300 | — | — |
| 2026-01-07 | $65.59 | $65.59 | 1,507,400 | — | — |
| 2026-01-06 | $65.88 | $65.88 | 1,196,700 | — | — |
| 2026-01-05 | $63.96 | $63.96 | 2,366,600 | — | — |
| 2026-01-02 | $62.68 | $62.68 | 2,325,500 | — | — |