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
- 2021-10-28 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 | — | — | — | $44.90 | 111,388 |
| 2026-09-03 | — | — | — | $43.65 | 125,055 |
| 2026-09-02 | — | — | — | $44.12 | 126,603 |
| 2026-09-01 | — | — | — | $43.96 | 124,997 |
| 2026-08-31 | — | — | — | $44.94 | 103,093 |
| 2026-08-28 | — | — | — | $46.19 | 151,896 |
| 2026-08-27 | $46.34 | $46.41 | 5,076,000 | $46.78 | 147,483 |
| 2026-08-26 | $45.67 | $45.74 | 4,575,700 | $45.89 | 117,178 |
| 2026-08-25 | $45.92 | $45.99 | 3,782,800 | $46.55 | 146,801 |
| 2026-08-24 | $45.95 | $46.02 | 3,677,000 | $47.11 | 207,445 |
| 2026-08-21 | $48.05 | $48.12 | 2,707,500 | $48.26 | 84,320 |
| 2026-08-20 | $47.33 | $47.40 | 3,433,900 | $48.28 | 86,362 |
| 2026-08-19 | $48.58 | $48.65 | 3,380,900 | $50.74 | 173,198 |
| 2026-08-18 | $49.90 | $49.97 | 3,373,200 | $51.03 | 116,108 |
| 2026-08-17 | $53.44 | $53.52 | 4,197,900 | $54.95 | 239,545 |
| 2026-08-14 | $54.58 | $54.66 | 4,007,400 | $53.31 | 258,208 |
| 2026-08-13 | $52.69 | $52.77 | 3,182,100 | $52.79 | 254,757 |
| 2026-08-12 | $53.18 | $53.26 | 4,225,200 | $53.49 | 327,298 |
| 2026-08-11 | $50.82 | $50.89 | 2,817,900 | $51.12 | 121,605 |
| 2026-08-10 | $50.05 | $50.12 | 6,570,700 | $55.29 | 392,403 |
| 2026-08-07 | $53.93 | $54.01 | 5,722,500 | $51.29 | 353,697 |
| 2026-08-06 | $50.36 | $50.43 | 4,949,800 | $48.57 | 208,815 |
| 2026-08-05 | $49.46 | $49.53 | 7,927,200 | $48.14 | 280,403 |
| 2026-08-04 | $52.02 | $52.09 | 6,911,400 | $52.76 | 249,874 |
| 2026-08-03 | $50.01 | $50.08 | 4,079,500 | $48.69 | 128,422 |
| 2026-07-31 | $49.99 | $50.06 | 4,768,600 | $52.17 | 218,555 |
| 2026-07-30 | $49.89 | $49.96 | 4,054,500 | $49.20 | 108,612 |
| 2026-07-29 | $47.07 | $47.14 | 5,862,300 | $49.40 | 292,020 |
| 2026-07-28 | $49.02 | $49.09 | 4,422,700 | $50.85 | 243,409 |
| 2026-07-27 | $53.18 | $53.26 | 4,182,800 | $54.27 | 190,476 |
| 2026-07-24 | $53.53 | $53.61 | 3,817,400 | $55.90 | 199,253 |
| 2026-07-23 | $56.91 | $56.99 | 2,427,400 | $57.45 | 103,691 |
| 2026-07-22 | $58.49 | $58.57 | 3,104,900 | $57.90 | 154,282 |
| 2026-07-21 | $59.39 | $59.48 | 5,438,200 | $59.11 | 214,169 |
| 2026-07-20 | $56.81 | $56.89 | 2,577,200 | $58.47 | 126,468 |
| 2026-07-17 | $57.48 | $57.56 | 3,613,400 | — | — |
| 2026-07-16 | $58.24 | $58.32 | 5,746,800 | — | — |
| 2026-07-15 | $61.41 | $61.50 | 3,805,200 | — | — |
| 2026-07-14 | $63.39 | $63.48 | 3,712,700 | — | — |
| 2026-07-13 | $63.94 | $64.03 | 2,403,600 | — | — |
| 2026-07-10 | $68.97 | $69.07 | 1,382,100 | — | — |
| 2026-07-09 | $69.71 | $69.81 | 1,917,300 | — | — |
| 2026-07-08 | $67.97 | $68.07 | 2,354,900 | — | — |
| 2026-07-07 | $65.84 | $65.93 | 4,682,500 | — | — |
| 2026-07-06 | $68.91 | $69.01 | 4,149,500 | — | — |
| 2026-07-02 | $69.84 | $69.94 | 3,792,500 | — | — |
| 2026-07-01 | $77.23 | $77.34 | 3,043,400 | — | — |
| 2026-06-30 | $82.41 | $82.53 | 3,289,200 | — | — |
| 2026-06-29 | $81.00 | $81.12 | 2,918,100 | — | — |
| 2026-06-26 | $79.78 | $79.89 | 3,610,700 | — | — |
| 2026-06-25 | $86.12 | $86.24 | 2,610,500 | — | — |
| 2026-06-24 | $83.70 | $83.82 | 3,231,000 | — | — |
| 2026-06-23 | $83.39 | $83.39 | 3,462,400 | — | — |
| 2026-06-22 | $89.67 | $89.67 | 3,910,200 | — | — |
| 2026-06-18 | $85.83 | $85.83 | 2,977,600 | — | — |
| 2026-06-17 | $80.64 | $80.64 | 2,404,700 | — | — |
| 2026-06-16 | $79.92 | $79.92 | 2,022,500 | — | — |
| 2026-06-15 | $83.98 | $83.98 | 2,067,100 | — | — |
| 2026-06-12 | $81.38 | $81.38 | 2,156,000 | — | — |
| 2026-06-11 | $80.74 | $80.74 | 3,241,200 | — | — |
| 2026-06-10 | $74.82 | $74.82 | 3,165,400 | — | — |
| 2026-06-09 | $75.26 | $75.26 | 3,949,000 | — | — |
| 2026-06-08 | $77.31 | $77.31 | 3,127,300 | — | — |
| 2026-06-05 | $75.53 | $75.53 | 7,048,600 | — | — |
| 2026-06-04 | $84.70 | $84.70 | 3,913,600 | — | — |
| 2026-06-03 | $85.99 | $85.99 | 5,399,000 | — | — |
| 2026-06-02 | $84.60 | $84.60 | 5,781,400 | — | — |
| 2026-06-01 | $79.93 | $79.93 | 6,510,000 | — | — |
| 2026-05-29 | $79.97 | $79.97 | 5,886,700 | — | — |
| 2026-05-28 | $80.63 | $80.63 | 9,601,500 | — | — |
| 2026-05-27 | $81.11 | $81.11 | 21,664,900 | — | — |
| 2026-05-26 | $89.96 | $89.96 | 11,488,300 | — | — |
| 2026-05-22 | $85.64 | $85.64 | 11,819,800 | — | — |
| 2026-05-21 | $81.35 | $81.35 | 11,010,400 | — | — |
| 2026-05-20 | $70.79 | $70.79 | 3,340,100 | — | — |
| 2026-05-19 | $66.68 | $66.68 | 2,881,300 | — | — |
| 2026-05-18 | $67.84 | $67.84 | 3,757,400 | — | — |
| 2026-05-15 | $71.03 | $71.03 | 3,285,100 | — | — |
| 2026-05-14 | $73.84 | $73.84 | 2,325,300 | — | — |
| 2026-05-13 | $74.99 | $74.99 | 3,069,400 | — | — |
| 2026-05-12 | $72.15 | $72.15 | 4,238,100 | — | — |
| 2026-05-11 | $74.99 | $74.99 | 3,355,500 | — | — |
| 2026-05-08 | $74.12 | $74.12 | 6,172,400 | — | — |
| 2026-05-07 | $70.93 | $70.93 | 8,995,800 | — | — |
| 2026-05-06 | $72.30 | $72.30 | 8,078,900 | — | — |
| 2026-05-05 | $74.04 | $74.04 | 9,139,300 | — | — |
| 2026-05-04 | $67.75 | $67.75 | 5,842,300 | — | — |
| 2026-05-01 | $64.91 | $64.91 | 2,033,400 | — | — |
| 2026-04-30 | $64.60 | $64.60 | 3,909,800 | — | — |
| 2026-04-29 | $62.74 | $62.74 | 4,584,700 | — | — |
| 2026-04-28 | $59.49 | $59.49 | 3,230,100 | — | — |
| 2026-04-27 | $60.35 | $60.35 | 3,575,100 | — | — |
| 2026-04-24 | $61.79 | $61.79 | 4,134,900 | — | — |
| 2026-04-23 | $61.54 | $61.54 | 4,659,400 | — | — |
| 2026-04-22 | $60.39 | $60.39 | 3,001,000 | — | — |
| 2026-04-21 | $59.24 | $59.25 | 5,687,100 | — | — |
| 2026-04-20 | $58.76 | $58.76 | 8,783,100 | — | — |
| 2026-04-17 | $54.75 | $54.75 | 5,077,800 | — | — |
| 2026-04-16 | $50.39 | $50.39 | 3,817,300 | — | — |
| 2026-04-15 | $48.31 | $48.31 | 2,643,700 | — | — |
| 2026-04-14 | $48.41 | $48.41 | 2,289,200 | — | — |
| 2026-04-13 | $49.03 | $49.03 | 1,625,900 | — | — |
| 2026-04-10 | $48.93 | $48.93 | 2,596,400 | — | — |
| 2026-04-09 | $48.70 | $48.70 | 2,927,800 | — | — |
| 2026-04-08 | $47.80 | $47.80 | 3,878,000 | — | — |
| 2026-04-07 | $43.93 | $43.93 | 1,665,100 | — | — |
| 2026-04-06 | $43.61 | $43.61 | 1,880,400 | — | — |
| 2026-04-02 | $43.75 | $43.75 | 2,431,100 | — | — |
| 2026-04-01 | $44.24 | $44.24 | 3,426,900 | — | — |
| 2026-03-31 | $44.48 | $44.48 | 3,373,000 | — | — |
| 2026-03-30 | $41.38 | $41.38 | 4,483,700 | — | — |
| 2026-03-27 | $42.94 | $42.94 | 2,019,100 | — | — |
| 2026-03-26 | $44.57 | $44.57 | 2,360,200 | — | — |
| 2026-03-25 | $46.74 | $46.74 | 4,000,900 | — | — |
| 2026-03-24 | $46.08 | $46.08 | 4,035,000 | — | — |
| 2026-03-23 | $43.96 | $43.96 | 2,442,900 | — | — |
| 2026-03-20 | $43.08 | $43.08 | 8,014,800 | — | — |
| 2026-03-19 | $43.36 | $43.36 | 5,059,600 | — | — |
| 2026-03-18 | $42.47 | $42.47 | 3,450,800 | — | — |
| 2026-03-17 | $43.25 | $43.25 | 3,631,800 | — | — |
| 2026-03-16 | $43.77 | $43.77 | 5,680,700 | — | — |
| 2026-03-13 | $41.86 | $41.86 | 4,908,500 | — | — |
| 2026-03-12 | $41.59 | $41.59 | 16,821,800 | — | — |
| 2026-03-11 | $44.09 | $44.09 | 3,750,800 | — | — |
| 2026-03-10 | $46.63 | $46.63 | 2,515,500 | — | — |
| 2026-03-09 | $47.38 | $47.38 | 4,085,600 | — | — |
| 2026-03-06 | $46.88 | $46.88 | 2,643,100 | — | — |
| 2026-03-05 | $48.33 | $48.33 | 3,833,200 | — | — |
| 2026-03-04 | $47.57 | $47.57 | 2,370,700 | — | — |
| 2026-03-03 | $47.22 | $47.22 | 3,088,900 | — | — |
| 2026-03-02 | $49.87 | $49.87 | 3,854,600 | — | — |
| 2026-02-27 | $47.55 | $47.55 | 2,836,800 | — | — |
| 2026-02-26 | $46.92 | $46.92 | 4,284,300 | — | — |
| 2026-02-25 | $48.86 | $48.86 | 2,809,800 | — | — |
| 2026-02-24 | $47.62 | $47.62 | 3,104,400 | — | — |
| 2026-02-23 | $46.16 | $46.16 | 2,202,700 | — | — |
| 2026-02-20 | $46.19 | $46.19 | 2,504,100 | — | — |
| 2026-02-19 | $45.44 | $45.44 | 2,443,800 | — | — |
| 2026-02-18 | $46.55 | $46.55 | 3,017,700 | — | — |
| 2026-02-17 | $48.22 | $48.22 | 3,838,700 | — | — |
| 2026-02-13 | $48.99 | $48.99 | 3,708,400 | — | — |
| 2026-02-12 | $48.70 | $48.70 | 7,396,300 | — | — |
| 2026-02-11 | $48.74 | $48.74 | 7,701,300 | — | — |
| 2026-02-10 | $41.90 | $41.90 | 8,093,100 | — | — |
| 2026-02-09 | $43.53 | $43.53 | 3,476,300 | — | — |
| 2026-02-06 | $42.91 | $42.91 | 3,351,800 | — | — |
| 2026-02-05 | $40.97 | $40.97 | 3,950,900 | — | — |
| 2026-02-04 | $41.10 | $41.10 | 2,544,500 | — | — |
| 2026-02-03 | $40.69 | $40.69 | 3,067,900 | — | — |
| 2026-02-02 | $42.18 | $42.18 | 2,687,900 | — | — |
| 2026-01-30 | $42.20 | $42.20 | 2,703,300 | — | — |
| 2026-01-29 | $44.46 | $44.46 | 3,494,800 | — | — |
| 2026-01-28 | $45.79 | $45.79 | 3,739,600 | — | — |
| 2026-01-27 | $47.41 | $47.41 | 5,961,600 | — | — |
| 2026-01-26 | $44.22 | $44.22 | 3,493,200 | — | — |
| 2026-01-23 | $42.85 | $42.85 | 4,317,400 | — | — |
| 2026-01-22 | $45.01 | $45.01 | 3,999,000 | — | — |
| 2026-01-21 | $45.89 | $45.89 | 6,837,400 | — | — |
| 2026-01-20 | $43.62 | $43.62 | 7,071,000 | — | — |
| 2026-01-16 | $41.24 | $41.24 | 3,419,700 | — | — |
| 2026-01-15 | $41.53 | $41.53 | 4,342,500 | — | — |
| 2026-01-14 | $41.35 | $41.35 | 4,489,900 | — | — |
| 2026-01-13 | $40.87 | $40.87 | 4,070,600 | — | — |
| 2026-01-12 | $39.89 | $39.89 | 2,937,500 | — | — |
| 2026-01-09 | $39.74 | $39.74 | 1,905,300 | — | — |
| 2026-01-08 | $38.91 | $38.91 | 2,300,200 | — | — |
| 2026-01-07 | $40.60 | $40.60 | 4,818,100 | — | — |
| 2026-01-06 | $39.41 | $39.41 | 4,477,700 | — | — |
| 2026-01-05 | $37.13 | $37.13 | 2,964,800 | — | — |
| 2026-01-02 | $36.87 | $36.87 | 3,407,400 | — | — |