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
- 2023-02-03 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 | — | — | — | $47.37 | 10,079 |
| 2026-09-03 | — | — | — | $48.19 | 12,874 |
| 2026-09-02 | — | — | — | $47.58 | 30,345 |
| 2026-09-01 | — | — | — | $46.35 | 20,715 |
| 2026-08-31 | — | — | — | $46.53 | 48,099 |
| 2026-08-28 | — | — | — | $48.93 | 14,274 |
| 2026-08-27 | $49.22 | $49.22 | 318,900 | $49.46 | 14,527 |
| 2026-08-26 | $49.35 | $49.35 | 937,200 | $49.60 | 36,968 |
| 2026-08-25 | $49.92 | $49.92 | 463,800 | $50.33 | 28,145 |
| 2026-08-24 | $49.01 | $49.01 | 822,200 | $48.27 | 47,555 |
| 2026-08-21 | $49.09 | $49.09 | 592,500 | $50.61 | 32,853 |
| 2026-08-20 | $50.52 | $50.52 | 1,429,100 | $54.50 | 50,558 |
| 2026-08-19 | $54.13 | $54.13 | 710,000 | $54.51 | 65,387 |
| 2026-08-18 | $53.53 | $53.53 | 687,400 | $53.98 | 29,989 |
| 2026-08-17 | $53.76 | $53.76 | 305,400 | $54.13 | 18,629 |
| 2026-08-14 | $54.51 | $54.51 | 555,900 | $54.50 | 36,804 |
| 2026-08-13 | $54.70 | $54.70 | 444,000 | $53.75 | 25,744 |
| 2026-08-12 | $53.91 | $53.91 | 1,509,300 | $52.14 | 33,496 |
| 2026-08-11 | $52.13 | $52.13 | 471,800 | $53.43 | 29,846 |
| 2026-08-10 | $53.81 | $53.81 | 358,500 | $52.98 | 22,006 |
| 2026-08-07 | $53.14 | $53.14 | 329,500 | $53.80 | 24,938 |
| 2026-08-06 | $52.62 | $52.62 | 335,100 | $50.17 | 21,710 |
| 2026-08-05 | $50.53 | $50.53 | 713,600 | $49.92 | 32,935 |
| 2026-08-04 | $49.64 | $49.64 | 876,800 | $49.49 | 36,530 |
| 2026-08-03 | $48.36 | $48.36 | 326,400 | $48.07 | 18,065 |
| 2026-07-31 | $48.04 | $48.04 | 407,600 | $49.24 | 23,533 |
| 2026-07-30 | $49.47 | $49.47 | 384,000 | $46.73 | 17,647 |
| 2026-07-29 | $47.35 | $47.35 | 470,400 | $47.63 | 33,793 |
| 2026-07-28 | $47.89 | $47.89 | 507,600 | $49.25 | 37,097 |
| 2026-07-27 | $48.69 | $48.69 | 464,300 | $49.28 | 26,025 |
| 2026-07-24 | $49.12 | $49.12 | 655,400 | $50.59 | 22,696 |
| 2026-07-23 | $50.80 | $50.80 | 665,200 | $50.59 | 43,621 |
| 2026-07-22 | $50.41 | $50.41 | 616,800 | $49.47 | 48,680 |
| 2026-07-21 | $49.35 | $49.35 | 299,300 | $46.62 | 14,999 |
| 2026-07-20 | $46.98 | $46.98 | 406,800 | $48.62 | 22,544 |
| 2026-07-17 | $48.48 | $48.48 | 915,200 | — | — |
| 2026-07-16 | $46.03 | $46.03 | 654,200 | — | — |
| 2026-07-15 | $49.62 | $49.62 | 684,500 | — | — |
| 2026-07-14 | $50.59 | $50.59 | 565,800 | — | — |
| 2026-07-13 | $51.64 | $51.64 | 490,700 | — | — |
| 2026-07-10 | $53.36 | $53.36 | 736,900 | — | — |
| 2026-07-09 | $55.14 | $55.14 | 459,800 | — | — |
| 2026-07-08 | $54.89 | $54.89 | 858,100 | — | — |
| 2026-07-07 | $56.63 | $56.63 | 608,100 | — | — |
| 2026-07-06 | $54.75 | $54.75 | 510,200 | — | — |
| 2026-07-02 | $53.45 | $53.45 | 592,500 | — | — |
| 2026-07-01 | $52.12 | $52.12 | 1,657,600 | — | — |
| 2026-06-30 | $53.67 | $53.67 | 1,194,500 | — | — |
| 2026-06-29 | $51.69 | $51.69 | 778,600 | — | — |
| 2026-06-26 | $49.71 | $49.71 | 885,700 | — | — |
| 2026-06-25 | $48.25 | $48.25 | 926,500 | — | — |
| 2026-06-24 | $48.16 | $48.16 | 756,100 | — | — |
| 2026-06-23 | $45.61 | $45.61 | 1,344,700 | — | — |
| 2026-06-22 | $45.51 | $45.51 | 1,149,600 | — | — |
| 2026-06-18 | $44.51 | $44.51 | 1,151,900 | — | — |
| 2026-06-17 | $45.00 | $45.00 | 1,028,000 | — | — |
| 2026-06-16 | $42.91 | $42.91 | 714,800 | — | — |
| 2026-06-15 | $43.07 | $43.07 | 711,700 | — | — |
| 2026-06-12 | $42.93 | $42.93 | 545,900 | — | — |
| 2026-06-11 | $43.30 | $43.30 | 1,023,100 | — | — |
| 2026-06-10 | $41.53 | $41.53 | 1,158,800 | — | — |
| 2026-06-09 | $41.25 | $41.25 | 1,873,100 | — | — |
| 2026-06-08 | $37.77 | $37.77 | 764,700 | — | — |
| 2026-06-05 | $37.58 | $37.58 | 520,900 | — | — |
| 2026-06-04 | $39.06 | $39.06 | 643,100 | — | — |
| 2026-06-03 | $37.50 | $37.50 | 473,400 | — | — |
| 2026-06-02 | $37.19 | $37.19 | 854,200 | — | — |
| 2026-06-01 | $38.55 | $38.55 | 670,500 | — | — |
| 2026-05-29 | $39.34 | $39.34 | 506,500 | — | — |
| 2026-05-28 | $40.17 | $40.17 | 285,100 | — | — |
| 2026-05-27 | $39.54 | $39.54 | 573,100 | — | — |
| 2026-05-26 | $39.58 | $39.58 | 398,800 | — | — |
| 2026-05-22 | $39.19 | $39.19 | 732,500 | — | — |
| 2026-05-21 | $38.79 | $38.79 | 500,300 | — | — |
| 2026-05-20 | $36.87 | $36.87 | 1,342,800 | — | — |
| 2026-05-19 | $35.88 | $35.88 | 593,700 | — | — |
| 2026-05-18 | $36.11 | $36.11 | 755,900 | — | — |
| 2026-05-15 | $38.69 | $38.69 | 467,300 | — | — |
| 2026-05-14 | $39.84 | $39.84 | 825,700 | — | — |
| 2026-05-13 | $38.08 | $38.08 | 458,400 | — | — |
| 2026-05-12 | $37.84 | $37.84 | 556,800 | — | — |
| 2026-05-11 | $38.32 | $38.32 | 694,800 | — | — |
| 2026-05-08 | $39.10 | $39.10 | 802,700 | — | — |
| 2026-05-07 | $39.15 | $39.15 | 985,100 | — | — |
| 2026-05-06 | $40.84 | $40.84 | 867,400 | — | — |
| 2026-05-05 | $41.10 | $41.10 | 765,000 | — | — |
| 2026-05-04 | $43.04 | $43.04 | 810,100 | — | — |
| 2026-05-01 | $42.21 | $42.21 | 1,351,800 | — | — |
| 2026-04-30 | $41.45 | $41.45 | 1,102,200 | — | — |
| 2026-04-29 | $41.37 | $41.37 | 1,478,800 | — | — |
| 2026-04-28 | $43.56 | $43.56 | 1,109,600 | — | — |
| 2026-04-27 | $45.33 | $45.33 | 576,500 | — | — |
| 2026-04-24 | $45.49 | $45.49 | 835,500 | — | — |
| 2026-04-23 | $47.02 | $47.02 | 795,900 | — | — |
| 2026-04-22 | $46.50 | $46.50 | 688,700 | — | — |
| 2026-04-21 | $46.83 | $46.83 | 1,025,500 | — | — |
| 2026-04-20 | $48.22 | $48.22 | 815,600 | — | — |
| 2026-04-17 | $50.75 | $50.75 | 917,100 | — | — |
| 2026-04-16 | $53.50 | $53.50 | 548,100 | — | — |
| 2026-04-15 | $54.25 | $54.25 | 1,091,800 | — | — |
| 2026-04-14 | $53.22 | $53.22 | 1,050,200 | — | — |
| 2026-04-13 | $54.25 | $54.25 | 469,200 | — | — |
| 2026-04-10 | $54.51 | $54.51 | 1,239,800 | — | — |
| 2026-04-09 | $55.14 | $55.14 | 589,300 | — | — |
| 2026-04-08 | $53.11 | $53.11 | 852,200 | — | — |
| 2026-04-07 | $54.68 | $54.68 | 966,000 | — | — |
| 2026-04-06 | $51.77 | $51.77 | 977,500 | — | — |
| 2026-04-02 | $53.48 | $53.48 | 1,708,700 | — | — |
| 2026-04-01 | $50.17 | $50.17 | 1,356,800 | — | — |
| 2026-03-31 | $48.20 | $48.20 | 1,644,600 | — | — |
| 2026-03-30 | $43.94 | $43.94 | 1,005,800 | — | — |
| 2026-03-27 | $45.92 | $45.92 | 1,300,000 | — | — |
| 2026-03-26 | $46.20 | $46.20 | 702,500 | — | — |
| 2026-03-25 | $48.13 | $48.13 | 636,500 | — | — |
| 2026-03-24 | $47.04 | $47.04 | 772,900 | — | — |
| 2026-03-23 | $49.06 | $49.06 | 1,423,500 | — | — |
| 2026-03-20 | $48.59 | $48.59 | 908,900 | — | — |
| 2026-03-19 | $50.46 | $50.46 | 901,400 | — | — |
| 2026-03-18 | $51.89 | $51.89 | 1,274,200 | — | — |
| 2026-03-17 | $56.15 | $56.15 | 1,096,600 | — | — |
| 2026-03-16 | $56.65 | $56.65 | 3,191,900 | — | — |
| 2026-03-13 | $53.75 | $53.75 | 587,500 | — | — |
| 2026-03-12 | $54.58 | $54.58 | 458,000 | — | — |
| 2026-03-11 | $58.20 | $58.20 | 696,000 | — | — |
| 2026-03-10 | $58.22 | $58.22 | 932,700 | — | — |
| 2026-03-09 | $56.50 | $56.50 | 883,100 | — | — |
| 2026-03-06 | $57.73 | $57.73 | 820,600 | — | — |
| 2026-03-05 | $59.70 | $59.70 | 811,600 | — | — |
| 2026-03-04 | $63.13 | $63.13 | 624,200 | — | — |
| 2026-03-03 | $63.04 | $63.04 | 1,190,900 | — | — |
| 2026-03-02 | $62.90 | $62.90 | 518,300 | — | — |
| 2026-02-27 | $62.98 | $62.98 | 714,700 | — | — |
| 2026-02-26 | $64.75 | $64.75 | 940,300 | — | — |
| 2026-02-25 | $66.53 | $66.53 | 460,900 | — | — |
| 2026-02-24 | $68.91 | $68.91 | 776,400 | — | — |
| 2026-02-23 | $67.12 | $67.12 | 801,500 | — | — |
| 2026-02-20 | $66.55 | $66.55 | 940,500 | — | — |
| 2026-02-19 | $67.47 | $67.47 | 745,700 | — | — |
| 2026-02-18 | $68.36 | $68.36 | 1,021,200 | — | — |
| 2026-02-17 | $71.41 | $71.41 | 1,002,400 | — | — |
| 2026-02-13 | $70.07 | $70.07 | 1,252,100 | — | — |
| 2026-02-12 | $72.04 | $72.04 | 874,000 | — | — |
| 2026-02-11 | $75.98 | $75.98 | 415,100 | — | — |
| 2026-02-10 | $78.55 | $78.55 | 541,400 | — | — |
| 2026-02-09 | $78.93 | $78.93 | 689,500 | — | — |
| 2026-02-06 | $74.92 | $74.92 | 1,101,500 | — | — |
| 2026-02-05 | $73.21 | $73.21 | 2,156,300 | — | — |
| 2026-02-04 | $81.26 | $81.26 | 1,011,400 | — | — |
| 2026-02-03 | $83.78 | $83.78 | 1,440,600 | — | — |
| 2026-02-02 | $89.84 | $89.84 | 848,100 | — | — |
| 2026-01-30 | $88.45 | $88.45 | 789,900 | — | — |
| 2026-01-29 | $87.15 | $87.15 | 741,900 | — | — |
| 2026-01-28 | $89.05 | $89.05 | 554,300 | — | — |
| 2026-01-27 | $89.51 | $89.51 | 584,400 | — | — |
| 2026-01-26 | $89.57 | $89.57 | 479,300 | — | — |
| 2026-01-23 | $90.37 | $90.37 | 942,100 | — | — |
| 2026-01-22 | $91.87 | $91.87 | 1,215,300 | — | — |
| 2026-01-21 | $93.79 | $93.79 | 2,041,800 | — | — |
| 2026-01-20 | $91.02 | $91.02 | 1,872,000 | — | — |
| 2026-01-16 | $88.64 | $88.64 | 1,623,500 | — | — |
| 2026-01-15 | $85.02 | $85.02 | 1,024,100 | — | — |
| 2026-01-14 | $84.33 | $84.33 | 1,789,600 | — | — |
| 2026-01-13 | $77.92 | $77.92 | 3,422,400 | — | — |
| 2026-01-12 | $69.36 | $69.36 | 808,300 | — | — |
| 2026-01-09 | $68.61 | $68.61 | 1,119,800 | — | — |
| 2026-01-08 | $66.98 | $66.98 | 776,500 | — | — |
| 2026-01-07 | $66.25 | $66.25 | 953,500 | — | — |
| 2026-01-06 | $63.24 | $63.24 | 1,218,900 | — | — |
| 2026-01-05 | $62.77 | $62.77 | 1,275,000 | — | — |
| 2026-01-02 | $68.12 | $68.12 | 920,400 | — | — |