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
- 2021-05-04 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 | — | — | — | $46.80 | 4,632 |
| 2026-09-03 | — | — | — | $46.56 | 5,053 |
| 2026-09-02 | — | — | — | $45.71 | 10,445 |
| 2026-09-01 | — | — | — | $45.47 | 13,197 |
| 2026-08-31 | — | — | — | $45.14 | 6,899 |
| 2026-08-28 | — | — | — | $45.53 | 6,437 |
| 2026-08-27 | $45.26 | $52.27 | 103,300 | $44.91 | 7,006 |
| 2026-08-26 | $45.28 | $52.29 | 148,500 | $44.91 | 4,927 |
| 2026-08-25 | $44.90 | $51.86 | 154,200 | $45.39 | 5,080 |
| 2026-08-24 | $45.13 | $52.12 | 88,900 | $45.01 | 5,087 |
| 2026-08-21 | $45.15 | $52.14 | 251,100 | $45.49 | 6,029 |
| 2026-08-20 | $45.04 | $52.02 | 128,300 | $44.87 | 6,950 |
| 2026-08-19 | $45.18 | $52.18 | 336,800 | $46.52 | 18,838 |
| 2026-08-18 | $46.57 | $53.78 | 151,800 | $46.61 | 6,611 |
| 2026-08-17 | $46.86 | $54.12 | 152,200 | $46.41 | 5,332 |
| 2026-08-14 | $46.75 | $53.99 | 126,200 | $46.96 | 5,066 |
| 2026-08-13 | $47.10 | $54.39 | 130,900 | $47.14 | 7,783 |
| 2026-08-12 | $47.21 | $54.52 | 125,200 | $46.82 | 9,135 |
| 2026-08-11 | $46.92 | $54.19 | 172,100 | $45.86 | 9,384 |
| 2026-08-10 | $46.01 | $53.14 | 171,600 | $45.76 | 11,573 |
| 2026-08-07 | $46.08 | $53.21 | 139,000 | $46.24 | 6,625 |
| 2026-08-06 | $46.45 | $53.64 | 153,900 | $46.80 | 5,894 |
| 2026-08-05 | $46.73 | $53.97 | 148,400 | $46.88 | 8,987 |
| 2026-08-04 | $46.98 | $54.26 | 219,600 | $47.42 | 8,912 |
| 2026-08-03 | $47.31 | $54.64 | 108,100 | $47.08 | 2,658 |
| 2026-07-31 | $47.19 | $54.21 | 128,700 | $47.05 | 8,989 |
| 2026-07-30 | $47.24 | $54.27 | 168,100 | $47.87 | 10,039 |
| 2026-07-29 | $47.42 | $54.47 | 143,500 | $47.78 | 8,517 |
| 2026-07-28 | $47.83 | $54.94 | 249,400 | $47.36 | 9,158 |
| 2026-07-27 | $47.21 | $54.23 | 250,200 | $47.90 | 9,869 |
| 2026-07-24 | $46.81 | $53.77 | 305,400 | $46.54 | 14,055 |
| 2026-07-23 | $47.35 | $54.39 | 1,529,500 | $46.40 | 121,599 |
| 2026-07-22 | $48.37 | $55.56 | 88,600 | $48.80 | 3,502 |
| 2026-07-21 | $49.33 | $56.67 | 138,600 | $48.94 | 4,416 |
| 2026-07-20 | $49.04 | $56.33 | 117,800 | $48.80 | 5,085 |
| 2026-07-17 | $48.81 | $56.07 | 96,900 | — | — |
| 2026-07-16 | $49.68 | $57.07 | 143,300 | — | — |
| 2026-07-15 | $48.37 | $55.56 | 111,700 | — | — |
| 2026-07-14 | $47.65 | $54.74 | 101,900 | — | — |
| 2026-07-13 | $47.79 | $54.90 | 115,000 | — | — |
| 2026-07-10 | $47.87 | $54.99 | 123,600 | — | — |
| 2026-07-09 | $48.31 | $55.50 | 130,200 | — | — |
| 2026-07-08 | $47.49 | $54.55 | 147,200 | — | — |
| 2026-07-07 | $48.94 | $56.22 | 122,100 | — | — |
| 2026-07-06 | $48.98 | $56.27 | 123,900 | — | — |
| 2026-07-02 | $48.66 | $55.90 | 97,300 | — | — |
| 2026-07-01 | $49.56 | $56.93 | 123,100 | — | — |
| 2026-06-30 | $48.69 | $55.93 | 87,300 | — | — |
| 2026-06-29 | $48.18 | $55.35 | 160,900 | — | — |
| 2026-06-26 | $48.44 | $55.65 | 533,500 | — | — |
| 2026-06-25 | $47.69 | $54.78 | 139,400 | — | — |
| 2026-06-24 | $47.26 | $54.29 | 138,800 | — | — |
| 2026-06-23 | $46.79 | $53.75 | 159,000 | — | — |
| 2026-06-22 | $45.84 | $52.66 | 156,600 | — | — |
| 2026-06-18 | $44.87 | $51.54 | 307,500 | — | — |
| 2026-06-17 | $44.18 | $50.75 | 213,800 | — | — |
| 2026-06-16 | $43.82 | $50.34 | 145,800 | — | — |
| 2026-06-15 | $43.88 | $50.41 | 119,800 | — | — |
| 2026-06-12 | $44.76 | $51.42 | 125,900 | — | — |
| 2026-06-11 | $44.52 | $51.14 | 157,100 | — | — |
| 2026-06-10 | $44.06 | $50.61 | 180,800 | — | — |
| 2026-06-09 | $43.94 | $50.48 | 102,000 | — | — |
| 2026-06-08 | $43.41 | $49.87 | 72,300 | — | — |
| 2026-06-05 | $43.02 | $49.42 | 57,200 | — | — |
| 2026-06-04 | $43.14 | $49.56 | 164,400 | — | — |
| 2026-06-03 | $41.87 | $48.10 | 164,400 | — | — |
| 2026-06-02 | $42.82 | $49.19 | 180,600 | — | — |
| 2026-06-01 | $42.14 | $48.41 | 96,000 | — | — |
| 2026-05-29 | $42.23 | $48.51 | 109,800 | — | — |
| 2026-05-28 | $42.24 | $48.52 | 76,800 | — | — |
| 2026-05-27 | $42.20 | $48.48 | 66,800 | — | — |
| 2026-05-26 | $42.35 | $48.65 | 80,900 | — | — |
| 2026-05-22 | $41.96 | $48.20 | 109,000 | — | — |
| 2026-05-21 | $42.00 | $48.25 | 100,000 | — | — |
| 2026-05-20 | $41.61 | $47.80 | 119,000 | — | — |
| 2026-05-19 | $40.94 | $47.03 | 79,300 | — | — |
| 2026-05-18 | $41.16 | $47.28 | 80,500 | — | — |
| 2026-05-15 | $40.39 | $46.40 | 115,200 | — | — |
| 2026-05-14 | $40.93 | $47.02 | 67,500 | — | — |
| 2026-05-13 | $40.60 | $46.64 | 76,800 | — | — |
| 2026-05-12 | $40.66 | $46.71 | 130,900 | — | — |
| 2026-05-11 | $41.04 | $47.14 | 90,100 | — | — |
| 2026-05-08 | $41.74 | $47.95 | 76,500 | — | — |
| 2026-05-07 | $41.24 | $47.37 | 76,700 | — | — |
| 2026-05-06 | $41.31 | $47.45 | 68,500 | — | — |
| 2026-05-05 | $40.84 | $46.91 | 45,100 | — | — |
| 2026-05-04 | $40.45 | $46.47 | 80,700 | — | — |
| 2026-05-01 | $41.09 | $46.91 | 74,100 | — | — |
| 2026-04-30 | $40.45 | $46.18 | 154,300 | — | — |
| 2026-04-29 | $40.46 | $46.20 | 125,100 | — | — |
| 2026-04-28 | $40.31 | $46.02 | 102,300 | — | — |
| 2026-04-27 | $40.79 | $46.57 | 78,400 | — | — |
| 2026-04-24 | $40.50 | $46.24 | 108,300 | — | — |
| 2026-04-23 | $40.71 | $46.48 | 91,600 | — | — |
| 2026-04-22 | $40.56 | $46.31 | 111,300 | — | — |
| 2026-04-21 | $40.25 | $45.96 | 121,900 | — | — |
| 2026-04-20 | $41.01 | $46.82 | 97,600 | — | — |
| 2026-04-17 | $41.42 | $47.29 | 200,600 | — | — |
| 2026-04-16 | $40.23 | $45.93 | 170,200 | — | — |
| 2026-04-15 | $40.73 | $46.50 | 83,100 | — | — |
| 2026-04-14 | $40.74 | $46.52 | 52,800 | — | — |
| 2026-04-13 | $40.37 | $46.09 | 86,300 | — | — |
| 2026-04-10 | $40.33 | $46.05 | 71,000 | — | — |
| 2026-04-09 | $40.75 | $46.53 | 101,300 | — | — |
| 2026-04-08 | $40.20 | $45.90 | 73,300 | — | — |
| 2026-04-07 | $38.76 | $44.25 | 54,600 | — | — |
| 2026-04-06 | $38.55 | $44.01 | 62,900 | — | — |
| 2026-04-02 | $38.31 | $43.74 | 45,200 | — | — |
| 2026-04-01 | $38.10 | $43.50 | 61,000 | — | — |
| 2026-03-31 | $37.72 | $43.07 | 125,700 | — | — |
| 2026-03-30 | $37.59 | $42.92 | 63,200 | — | — |
| 2026-03-27 | $37.11 | $42.37 | 88,200 | — | — |
| 2026-03-26 | $37.35 | $42.64 | 46,900 | — | — |
| 2026-03-25 | $37.40 | $42.70 | 61,000 | — | — |
| 2026-03-24 | $37.50 | $42.82 | 60,600 | — | — |
| 2026-03-23 | $37.54 | $42.86 | 87,400 | — | — |
| 2026-03-20 | $36.36 | $41.51 | 131,600 | — | — |
| 2026-03-19 | $36.78 | $41.99 | 138,700 | — | — |
| 2026-03-18 | $35.97 | $41.07 | 67,000 | — | — |
| 2026-03-17 | $36.64 | $41.83 | 69,000 | — | — |
| 2026-03-16 | $36.79 | $42.01 | 74,900 | — | — |
| 2026-03-13 | $36.48 | $41.65 | 63,100 | — | — |
| 2026-03-12 | $36.78 | $41.99 | 140,400 | — | — |
| 2026-03-11 | $36.81 | $42.03 | 119,200 | — | — |
| 2026-03-10 | $37.38 | $42.68 | 90,400 | — | — |
| 2026-03-09 | $37.57 | $42.90 | 113,800 | — | — |
| 2026-03-06 | $37.76 | $43.11 | 82,800 | — | — |
| 2026-03-05 | $38.44 | $43.89 | 80,700 | — | — |
| 2026-03-04 | $39.10 | $44.64 | 76,300 | — | — |
| 2026-03-03 | $39.27 | $44.84 | 67,400 | — | — |
| 2026-03-02 | $39.18 | $44.73 | 56,100 | — | — |
| 2026-02-27 | $38.93 | $44.45 | 98,000 | — | — |
| 2026-02-26 | $40.00 | $45.67 | 64,000 | — | — |
| 2026-02-25 | $40.33 | $46.05 | 68,700 | — | — |
| 2026-02-24 | $39.53 | $45.13 | 68,600 | — | — |
| 2026-02-23 | $39.48 | $45.08 | 108,600 | — | — |
| 2026-02-20 | $40.76 | $46.54 | 57,900 | — | — |
| 2026-02-19 | $40.31 | $46.02 | 81,500 | — | — |
| 2026-02-18 | $40.04 | $45.72 | 49,400 | — | — |
| 2026-02-17 | $40.63 | $46.39 | 33,700 | — | — |
| 2026-02-13 | $40.54 | $46.29 | 46,600 | — | — |
| 2026-02-12 | $40.43 | $46.16 | 53,000 | — | — |
| 2026-02-11 | $40.22 | $45.92 | 40,000 | — | — |
| 2026-02-10 | $40.46 | $46.20 | 64,200 | — | — |
| 2026-02-09 | $41.14 | $46.97 | 55,900 | — | — |
| 2026-02-06 | $41.38 | $47.25 | 101,500 | — | — |
| 2026-02-05 | $41.12 | $46.95 | 75,400 | — | — |
| 2026-02-04 | $41.05 | $46.87 | 82,900 | — | — |
| 2026-02-03 | $40.61 | $46.37 | 76,100 | — | — |
| 2026-02-02 | $40.14 | $45.83 | 76,000 | — | — |
| 2026-01-30 | $39.62 | $44.95 | 114,500 | — | — |
| 2026-01-29 | $39.49 | $44.80 | 77,900 | — | — |
| 2026-01-28 | $38.43 | $43.60 | 71,900 | — | — |
| 2026-01-27 | $38.58 | $43.77 | 86,100 | — | — |
| 2026-01-26 | $38.80 | $44.02 | 110,500 | — | — |
| 2026-01-23 | $38.23 | $43.37 | 60,000 | — | — |
| 2026-01-22 | $39.80 | $45.16 | 92,500 | — | — |
| 2026-01-21 | $39.64 | $44.97 | 88,600 | — | — |
| 2026-01-20 | $37.36 | $42.39 | 55,700 | — | — |
| 2026-01-16 | $37.69 | $42.76 | 45,200 | — | — |
| 2026-01-15 | $37.89 | $42.99 | 65,600 | — | — |
| 2026-01-14 | $36.79 | $41.74 | 68,000 | — | — |
| 2026-01-13 | $36.58 | $41.50 | 59,300 | — | — |
| 2026-01-12 | $36.60 | $41.52 | 45,500 | — | — |
| 2026-01-09 | $36.98 | $41.96 | 56,800 | — | — |
| 2026-01-08 | $37.23 | $42.24 | 58,300 | — | — |
| 2026-01-07 | $36.37 | $41.26 | 84,000 | — | — |
| 2026-01-06 | $36.29 | $41.17 | 80,900 | — | — |
| 2026-01-05 | $36.44 | $41.34 | 74,900 | — | — |
| 2026-01-02 | $35.65 | $40.45 | 96,800 | — | — |