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
- 2022-08-18 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 | — | — | — | $50.37 | 32,363 |
| 2026-09-03 | — | — | — | $50.96 | 17,250 |
| 2026-09-02 | — | — | — | $48.28 | 12,862 |
| 2026-09-01 | — | — | — | $47.47 | 21,898 |
| 2026-08-31 | — | — | — | $51.00 | 14,272 |
| 2026-08-28 | — | — | — | $51.90 | 16,857 |
| 2026-08-27 | $51.58 | $51.58 | 307,500 | $51.91 | 13,387 |
| 2026-08-26 | $52.08 | $52.08 | 260,200 | $52.26 | 8,866 |
| 2026-08-25 | $52.22 | $52.22 | 421,200 | $51.04 | 19,673 |
| 2026-08-24 | $50.51 | $50.51 | 375,100 | $49.37 | 18,127 |
| 2026-08-21 | $49.65 | $49.65 | 561,300 | $49.78 | 14,192 |
| 2026-08-20 | $49.86 | $49.86 | 428,800 | $50.81 | 20,250 |
| 2026-08-19 | $52.07 | $52.07 | 412,400 | $49.89 | 17,074 |
| 2026-08-18 | $49.07 | $49.07 | 568,600 | $50.55 | 21,395 |
| 2026-08-17 | $50.28 | $50.28 | 387,800 | $52.13 | 20,754 |
| 2026-08-14 | $51.87 | $51.87 | 572,700 | $53.25 | 24,915 |
| 2026-08-13 | $53.23 | $53.23 | 603,300 | $52.19 | 20,666 |
| 2026-08-12 | $51.66 | $51.66 | 430,800 | $51.60 | 20,211 |
| 2026-08-11 | $51.52 | $51.52 | 640,000 | $50.75 | 40,428 |
| 2026-08-10 | $51.65 | $51.65 | 891,700 | $52.03 | 42,991 |
| 2026-08-07 | $53.25 | $53.25 | 1,079,200 | $52.50 | 46,065 |
| 2026-08-06 | $52.40 | $52.40 | 2,567,600 | $47.95 | 110,807 |
| 2026-08-05 | $46.24 | $46.24 | 851,400 | $46.48 | 30,108 |
| 2026-08-04 | $46.46 | $46.46 | 553,100 | $43.80 | 14,994 |
| 2026-08-03 | $44.94 | $44.94 | 577,500 | $44.03 | 15,840 |
| 2026-07-31 | $43.74 | $43.74 | 646,300 | $42.41 | 36,852 |
| 2026-07-30 | $42.21 | $42.21 | 389,500 | $41.57 | 19,695 |
| 2026-07-29 | $41.59 | $41.59 | 680,900 | $40.57 | 42,002 |
| 2026-07-28 | $40.26 | $40.26 | 797,700 | $38.78 | 37,668 |
| 2026-07-27 | $39.17 | $39.17 | 650,700 | $36.56 | 27,312 |
| 2026-07-24 | $36.09 | $36.09 | 410,600 | $35.78 | 18,341 |
| 2026-07-23 | $35.78 | $35.78 | 791,400 | $36.47 | 37,840 |
| 2026-07-22 | $37.10 | $37.10 | 721,800 | $38.24 | 42,544 |
| 2026-07-21 | $38.49 | $38.49 | 479,600 | $38.83 | 26,056 |
| 2026-07-20 | $38.37 | $38.37 | 503,700 | $38.48 | 17,823 |
| 2026-07-17 | $38.01 | $38.01 | 569,000 | — | — |
| 2026-07-16 | $38.41 | $38.41 | 703,300 | — | — |
| 2026-07-15 | $37.44 | $37.44 | 722,100 | — | — |
| 2026-07-14 | $35.40 | $35.40 | 590,200 | — | — |
| 2026-07-13 | $35.40 | $35.40 | 747,200 | — | — |
| 2026-07-10 | $34.41 | $34.41 | 480,900 | — | — |
| 2026-07-09 | $34.83 | $34.83 | 526,100 | — | — |
| 2026-07-08 | $33.74 | $33.74 | 536,300 | — | — |
| 2026-07-07 | $33.69 | $33.69 | 525,300 | — | — |
| 2026-07-06 | $34.08 | $34.08 | 704,800 | — | — |
| 2026-07-02 | $33.21 | $33.21 | 669,400 | — | — |
| 2026-07-01 | $33.12 | $33.12 | 586,000 | — | — |
| 2026-06-30 | $31.60 | $31.60 | 672,600 | — | — |
| 2026-06-29 | $32.41 | $32.41 | 458,500 | — | — |
| 2026-06-26 | $32.03 | $32.03 | 1,489,600 | — | — |
| 2026-06-25 | $31.73 | $31.73 | 661,300 | — | — |
| 2026-06-24 | $33.37 | $33.37 | 633,600 | — | — |
| 2026-06-23 | $33.31 | $33.31 | 477,700 | — | — |
| 2026-06-22 | $33.32 | $33.32 | 606,300 | — | — |
| 2026-06-18 | $33.98 | $33.98 | 920,100 | — | — |
| 2026-06-17 | $32.99 | $32.99 | 781,600 | — | — |
| 2026-06-16 | $33.69 | $33.69 | 601,400 | — | — |
| 2026-06-15 | $34.50 | $34.50 | 998,200 | — | — |
| 2026-06-12 | $34.10 | $34.10 | 566,500 | — | — |
| 2026-06-11 | $33.45 | $33.45 | 606,500 | — | — |
| 2026-06-10 | $31.71 | $31.71 | 627,600 | — | — |
| 2026-06-09 | $32.72 | $32.72 | 986,700 | — | — |
| 2026-06-08 | $31.71 | $31.71 | 746,500 | — | — |
| 2026-06-05 | $31.53 | $31.53 | 862,800 | — | — |
| 2026-06-04 | $33.31 | $33.31 | 653,800 | — | — |
| 2026-06-03 | $32.41 | $32.41 | 756,300 | — | — |
| 2026-06-02 | $34.49 | $34.49 | 832,000 | — | — |
| 2026-06-01 | $35.38 | $35.38 | 931,600 | — | — |
| 2026-05-29 | $36.04 | $36.04 | 912,500 | — | — |
| 2026-05-28 | $37.86 | $37.86 | 527,500 | — | — |
| 2026-05-27 | $38.36 | $38.36 | 432,000 | — | — |
| 2026-05-26 | $38.40 | $38.40 | 690,200 | — | — |
| 2026-05-22 | $38.19 | $38.19 | 462,100 | — | — |
| 2026-05-21 | $38.55 | $38.55 | 509,800 | — | — |
| 2026-05-20 | $37.34 | $37.34 | 1,095,900 | — | — |
| 2026-05-19 | $35.83 | $35.83 | 692,000 | — | — |
| 2026-05-18 | $37.30 | $37.30 | 1,061,100 | — | — |
| 2026-05-15 | $36.06 | $36.06 | 514,500 | — | — |
| 2026-05-14 | $37.06 | $37.06 | 791,500 | — | — |
| 2026-05-13 | $38.10 | $38.10 | 953,200 | — | — |
| 2026-05-12 | $38.25 | $38.25 | 927,100 | — | — |
| 2026-05-11 | $39.40 | $39.40 | 886,600 | — | — |
| 2026-05-08 | $40.18 | $40.18 | 1,565,600 | — | — |
| 2026-05-07 | $42.84 | $42.84 | 1,594,900 | — | — |
| 2026-05-06 | $44.99 | $44.99 | 1,036,200 | — | — |
| 2026-05-05 | $42.14 | $42.14 | 1,102,700 | — | — |
| 2026-05-04 | $43.76 | $43.76 | 867,200 | — | — |
| 2026-05-01 | $45.10 | $45.10 | 509,500 | — | — |
| 2026-04-30 | $44.49 | $44.49 | 532,500 | — | — |
| 2026-04-29 | $43.39 | $43.39 | 479,600 | — | — |
| 2026-04-28 | $42.98 | $42.98 | 681,500 | — | — |
| 2026-04-27 | $45.44 | $45.44 | 907,400 | — | — |
| 2026-04-24 | $46.74 | $46.74 | 624,500 | — | — |
| 2026-04-23 | $47.50 | $47.50 | 382,400 | — | — |
| 2026-04-22 | $47.77 | $47.77 | 392,800 | — | — |
| 2026-04-21 | $47.42 | $47.42 | 704,400 | — | — |
| 2026-04-20 | $50.09 | $50.09 | 881,900 | — | — |
| 2026-04-17 | $51.80 | $51.80 | 873,600 | — | — |
| 2026-04-16 | $48.22 | $48.22 | 1,032,600 | — | — |
| 2026-04-15 | $46.57 | $46.57 | 733,100 | — | — |
| 2026-04-14 | $44.96 | $44.96 | 523,000 | — | — |
| 2026-04-13 | $43.50 | $43.50 | 554,700 | — | — |
| 2026-04-10 | $44.54 | $44.54 | 677,500 | — | — |
| 2026-04-09 | $46.50 | $46.50 | 660,500 | — | — |
| 2026-04-08 | $45.55 | $45.55 | 1,152,600 | — | — |
| 2026-04-07 | $41.00 | $41.00 | 1,202,700 | — | — |
| 2026-04-06 | $45.54 | $45.54 | 487,200 | — | — |
| 2026-04-02 | $44.78 | $44.78 | 573,600 | — | — |
| 2026-04-01 | $45.92 | $45.92 | 662,800 | — | — |
| 2026-03-31 | $45.38 | $45.38 | 761,100 | — | — |
| 2026-03-30 | $41.55 | $41.55 | 466,000 | — | — |
| 2026-03-27 | $41.59 | $41.59 | 448,800 | — | — |
| 2026-03-26 | $43.52 | $43.52 | 295,300 | — | — |
| 2026-03-25 | $44.69 | $44.69 | 632,300 | — | — |
| 2026-03-24 | $42.02 | $42.02 | 430,100 | — | — |
| 2026-03-23 | $43.28 | $43.28 | 721,400 | — | — |
| 2026-03-20 | $40.31 | $40.31 | 1,043,900 | — | — |
| 2026-03-19 | $42.74 | $42.74 | 838,600 | — | — |
| 2026-03-18 | $42.61 | $42.61 | 555,600 | — | — |
| 2026-03-17 | $43.04 | $43.04 | 760,600 | — | — |
| 2026-03-16 | $42.33 | $42.33 | 574,600 | — | — |
| 2026-03-13 | $40.95 | $40.95 | 437,600 | — | — |
| 2026-03-12 | $41.44 | $41.44 | 608,700 | — | — |
| 2026-03-11 | $43.82 | $43.82 | 603,900 | — | — |
| 2026-03-10 | $42.69 | $42.69 | 669,700 | — | — |
| 2026-03-09 | $44.09 | $44.09 | 734,700 | — | — |
| 2026-03-06 | $42.76 | $42.76 | 479,700 | — | — |
| 2026-03-05 | $43.66 | $43.66 | 810,100 | — | — |
| 2026-03-04 | $44.40 | $44.40 | 604,000 | — | — |
| 2026-03-03 | $42.60 | $42.60 | 669,900 | — | — |
| 2026-03-02 | $43.01 | $43.01 | 995,000 | — | — |
| 2026-02-27 | $44.34 | $44.34 | 1,995,800 | — | — |
| 2026-02-26 | $46.98 | $46.98 | 2,673,200 | — | — |
| 2026-02-25 | $35.31 | $35.31 | 506,400 | — | — |
| 2026-02-24 | $34.49 | $34.49 | 451,700 | — | — |
| 2026-02-23 | $33.82 | $33.82 | 498,000 | — | — |
| 2026-02-20 | $35.03 | $35.03 | 425,700 | — | — |
| 2026-02-19 | $35.40 | $35.40 | 278,800 | — | — |
| 2026-02-18 | $35.22 | $35.22 | 279,600 | — | — |
| 2026-02-17 | $34.62 | $34.62 | 288,800 | — | — |
| 2026-02-13 | $35.23 | $35.23 | 491,500 | — | — |
| 2026-02-12 | $34.11 | $34.11 | 677,500 | — | — |
| 2026-02-11 | $36.49 | $36.49 | 460,000 | — | — |
| 2026-02-10 | $38.54 | $38.54 | 309,500 | — | — |
| 2026-02-09 | $39.38 | $39.38 | 330,500 | — | — |
| 2026-02-06 | $40.25 | $40.25 | 353,500 | — | — |
| 2026-02-05 | $38.57 | $38.57 | 535,700 | — | — |
| 2026-02-04 | $38.92 | $38.92 | 789,900 | — | — |
| 2026-02-03 | $42.04 | $42.04 | 676,600 | — | — |
| 2026-02-02 | $40.40 | $40.40 | 366,700 | — | — |
| 2026-01-30 | $39.93 | $39.93 | 466,400 | — | — |
| 2026-01-29 | $40.69 | $40.69 | 424,100 | — | — |
| 2026-01-28 | $40.73 | $40.73 | 749,700 | — | — |
| 2026-01-27 | $38.25 | $38.25 | 917,200 | — | — |
| 2026-01-26 | $42.04 | $42.04 | 439,700 | — | — |
| 2026-01-23 | $42.08 | $42.08 | 573,800 | — | — |
| 2026-01-22 | $40.51 | $40.51 | 606,800 | — | — |
| 2026-01-21 | $39.64 | $39.64 | 573,600 | — | — |
| 2026-01-20 | $39.78 | $39.78 | 566,600 | — | — |
| 2026-01-16 | $40.41 | $40.41 | 383,400 | — | — |
| 2026-01-15 | $41.58 | $41.58 | 412,200 | — | — |
| 2026-01-14 | $41.01 | $41.01 | 488,100 | — | — |
| 2026-01-13 | $41.74 | $41.74 | 654,100 | — | — |
| 2026-01-12 | $44.41 | $44.41 | 595,000 | — | — |
| 2026-01-09 | $41.80 | $41.80 | 457,700 | — | — |
| 2026-01-08 | $41.71 | $41.71 | 659,000 | — | — |
| 2026-01-07 | $42.32 | $42.32 | 572,300 | — | — |
| 2026-01-06 | $40.95 | $40.95 | 562,300 | — | — |
| 2026-01-05 | $39.10 | $39.10 | 690,800 | — | — |
| 2026-01-02 | $38.76 | $38.76 | 542,200 | — | — |