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
- 2021-01-04 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 | — | — | — | $38.86 | 544,892 |
| 2026-09-03 | — | — | — | $37.94 | 451,198 |
| 2026-09-02 | — | — | — | $37.34 | 529,229 |
| 2026-09-01 | — | — | — | $37.84 | 495,042 |
| 2026-08-31 | — | — | — | $38.70 | 706,031 |
| 2026-08-28 | — | — | — | $41.73 | 453,956 |
| 2026-08-27 | $42.46 | $42.46 | 14,880,800 | $40.94 | 476,245 |
| 2026-08-26 | $40.03 | $40.03 | 13,106,100 | $41.05 | 386,959 |
| 2026-08-25 | $42.05 | $42.05 | 12,364,100 | $42.08 | 466,918 |
| 2026-08-24 | $41.06 | $41.06 | 17,251,100 | $43.33 | 444,214 |
| 2026-08-21 | $44.86 | $44.86 | 19,707,800 | $42.07 | 554,116 |
| 2026-08-20 | $41.53 | $41.53 | 17,163,500 | $43.55 | 976,987 |
| 2026-08-19 | $43.36 | $43.36 | 15,005,900 | $43.37 | 730,286 |
| 2026-08-18 | $44.12 | $44.12 | 16,881,400 | $44.30 | 616,043 |
| 2026-08-17 | $46.84 | $46.84 | 13,863,100 | $45.81 | 713,800 |
| 2026-08-14 | $46.26 | $46.26 | 18,133,500 | $44.64 | 733,786 |
| 2026-08-13 | $44.98 | $44.98 | 21,098,800 | $44.92 | 572,905 |
| 2026-08-12 | $45.20 | $45.20 | 22,204,000 | $44.62 | 1,200,085 |
| 2026-08-11 | $43.44 | $43.44 | 15,464,800 | $43.08 | 673,522 |
| 2026-08-10 | $42.53 | $42.53 | 17,017,400 | $43.35 | 820,355 |
| 2026-08-07 | $44.43 | $44.43 | 34,474,400 | $40.39 | 970,970 |
| 2026-08-06 | $39.72 | $39.72 | 26,407,700 | $41.35 | 738,471 |
| 2026-08-05 | $39.93 | $39.93 | 24,378,400 | $40.95 | 733,851 |
| 2026-08-04 | $41.72 | $41.72 | 25,440,200 | $39.64 | 885,860 |
| 2026-08-03 | $38.85 | $38.85 | 23,340,700 | $35.94 | 810,197 |
| 2026-07-31 | $36.44 | $36.44 | 18,218,400 | $36.40 | 634,064 |
| 2026-07-30 | $35.77 | $35.77 | 23,465,000 | $33.24 | 979,649 |
| 2026-07-29 | $31.99 | $31.99 | 22,149,600 | $33.69 | 1,083,341 |
| 2026-07-28 | $33.88 | $33.88 | 20,006,600 | $34.29 | 682,723 |
| 2026-07-27 | $35.92 | $35.92 | 28,363,300 | $34.47 | 975,078 |
| 2026-07-24 | $32.84 | $32.84 | 14,828,800 | $34.07 | 452,045 |
| 2026-07-23 | $34.07 | $34.07 | 17,661,700 | $34.01 | 649,621 |
| 2026-07-22 | $34.68 | $34.68 | 14,983,100 | $35.04 | 451,029 |
| 2026-07-21 | $35.51 | $35.51 | 20,478,400 | $35.46 | 790,347 |
| 2026-07-20 | $34.24 | $34.24 | 16,492,800 | $35.02 | 710,142 |
| 2026-07-17 | $34.78 | $34.78 | 23,953,800 | — | — |
| 2026-07-16 | $35.10 | $35.10 | 24,564,600 | — | — |
| 2026-07-15 | $37.51 | $37.51 | 20,413,000 | — | — |
| 2026-07-14 | $39.29 | $39.29 | 17,284,300 | — | — |
| 2026-07-13 | $38.88 | $38.88 | 23,873,300 | — | — |
| 2026-07-10 | $42.86 | $42.86 | 14,548,400 | — | — |
| 2026-07-09 | $44.77 | $44.77 | 13,051,600 | — | — |
| 2026-07-08 | $45.08 | $45.08 | 15,213,700 | — | — |
| 2026-07-07 | $45.36 | $45.36 | 18,921,600 | — | — |
| 2026-07-06 | $48.87 | $48.87 | 12,476,700 | — | — |
| 2026-07-02 | $49.12 | $49.12 | 16,972,900 | — | — |
| 2026-07-01 | $51.40 | $51.40 | 14,440,800 | — | — |
| 2026-06-30 | $53.26 | $53.26 | 14,832,600 | — | — |
| 2026-06-29 | $53.88 | $53.88 | 22,875,200 | — | — |
| 2026-06-26 | $49.31 | $49.31 | 67,767,400 | — | — |
| 2026-06-25 | $50.56 | $50.56 | 21,891,200 | — | — |
| 2026-06-24 | $53.60 | $53.60 | 25,170,000 | — | — |
| 2026-06-23 | $57.85 | $57.85 | 26,838,900 | — | — |
| 2026-06-22 | $58.32 | $58.32 | 28,045,000 | — | — |
| 2026-06-18 | $56.55 | $56.55 | 20,362,600 | — | — |
| 2026-06-17 | $54.69 | $54.69 | 19,556,500 | — | — |
| 2026-06-16 | $56.06 | $56.06 | 21,916,300 | — | — |
| 2026-06-15 | $61.18 | $61.18 | 25,313,600 | — | — |
| 2026-06-12 | $57.85 | $57.85 | 24,732,300 | — | — |
| 2026-06-11 | $57.99 | $57.99 | 25,218,800 | — | — |
| 2026-06-10 | $56.63 | $56.63 | 23,605,600 | — | — |
| 2026-06-09 | $56.69 | $56.69 | 35,304,000 | — | — |
| 2026-06-08 | $62.80 | $62.80 | 28,561,700 | — | — |
| 2026-06-05 | $56.78 | $56.78 | 32,124,900 | — | — |
| 2026-06-04 | $65.66 | $65.66 | 40,211,400 | — | — |
| 2026-06-03 | $68.23 | $68.23 | 30,856,300 | — | — |
| 2026-06-02 | $71.40 | $71.40 | 27,651,000 | — | — |
| 2026-06-01 | $69.28 | $69.28 | 28,317,600 | — | — |
| 2026-05-29 | $72.07 | $72.07 | 28,460,800 | — | — |
| 2026-05-28 | $70.14 | $70.14 | 31,801,200 | — | — |
| 2026-05-27 | $65.40 | $65.40 | 29,691,000 | — | — |
| 2026-05-26 | $63.62 | $63.62 | 30,128,800 | — | — |
| 2026-05-22 | $63.64 | $63.64 | 52,650,100 | — | — |
| 2026-05-21 | $58.89 | $58.89 | 62,941,400 | — | — |
| 2026-05-20 | $52.47 | $52.47 | 22,745,900 | — | — |
| 2026-05-19 | $48.44 | $48.44 | 22,197,000 | — | — |
| 2026-05-18 | $49.31 | $49.31 | 31,649,800 | — | — |
| 2026-05-15 | $51.95 | $51.95 | 27,273,200 | — | — |
| 2026-05-14 | $57.47 | $57.47 | 26,379,200 | — | — |
| 2026-05-13 | $55.26 | $55.26 | 24,146,500 | — | — |
| 2026-05-12 | $55.87 | $55.87 | 51,692,800 | — | — |
| 2026-05-11 | $56.89 | $56.89 | 61,486,200 | — | — |
| 2026-05-08 | $49.24 | $49.24 | 25,990,700 | — | — |
| 2026-05-07 | $47.68 | $47.68 | 42,874,600 | — | — |
| 2026-05-06 | $52.57 | $52.57 | 58,397,500 | — | — |
| 2026-05-05 | $48.00 | $48.00 | 33,457,000 | — | — |
| 2026-05-04 | $45.75 | $45.75 | 26,396,700 | — | — |
| 2026-05-01 | $46.20 | $46.20 | 20,621,900 | — | — |
| 2026-04-30 | $45.12 | $45.12 | 23,258,800 | — | — |
| 2026-04-29 | $42.11 | $42.11 | 24,594,100 | — | — |
| 2026-04-28 | $43.08 | $43.08 | 21,447,700 | — | — |
| 2026-04-27 | $43.84 | $43.84 | 22,968,700 | — | — |
| 2026-04-24 | $42.69 | $42.69 | 20,671,100 | — | — |
| 2026-04-23 | $43.63 | $43.63 | 35,984,300 | — | — |
| 2026-04-22 | $47.36 | $47.36 | 34,667,700 | — | — |
| 2026-04-21 | $46.28 | $46.28 | 38,384,100 | — | — |
| 2026-04-20 | $48.32 | $48.32 | 47,873,500 | — | — |
| 2026-04-17 | $46.09 | $46.09 | 48,967,100 | — | — |
| 2026-04-16 | $44.68 | $44.68 | 79,286,200 | — | — |
| 2026-04-15 | $43.25 | $43.25 | 96,973,000 | — | — |
| 2026-04-14 | $35.76 | $35.76 | 68,012,600 | — | — |
| 2026-04-13 | $29.76 | $29.76 | 15,259,800 | — | — |
| 2026-04-10 | $28.79 | $28.79 | 13,036,500 | — | — |
| 2026-04-09 | $28.08 | $28.08 | 16,356,800 | — | — |
| 2026-04-08 | $28.99 | $28.99 | 20,132,500 | — | — |
| 2026-04-07 | $28.49 | $28.49 | 19,722,700 | — | — |
| 2026-04-06 | $29.24 | $29.24 | 11,775,700 | — | — |
| 2026-04-02 | $29.30 | $29.30 | 15,521,800 | — | — |
| 2026-04-01 | $27.79 | $27.79 | 19,072,900 | — | — |
| 2026-03-31 | $28.83 | $28.83 | 23,148,900 | — | — |
| 2026-03-30 | $26.59 | $26.59 | 18,695,300 | — | — |
| 2026-03-27 | $27.51 | $27.51 | 19,502,400 | — | — |
| 2026-03-26 | $29.84 | $29.84 | 17,726,800 | — | — |
| 2026-03-25 | $31.96 | $31.96 | 15,634,000 | — | — |
| 2026-03-24 | $32.70 | $32.70 | 13,518,700 | — | — |
| 2026-03-23 | $33.11 | $33.11 | 19,150,800 | — | — |
| 2026-03-20 | $31.20 | $31.20 | 17,191,400 | — | — |
| 2026-03-19 | $31.90 | $31.90 | 16,994,300 | — | — |
| 2026-03-18 | $32.38 | $32.38 | 16,185,000 | — | — |
| 2026-03-17 | $33.31 | $33.31 | 19,488,400 | — | — |
| 2026-03-16 | $33.29 | $33.29 | 19,347,200 | — | — |
| 2026-03-13 | $32.98 | $32.98 | 15,353,600 | — | — |
| 2026-03-12 | $33.03 | $33.03 | 22,093,100 | — | — |
| 2026-03-11 | $34.27 | $34.27 | 29,303,700 | — | — |
| 2026-03-10 | $35.12 | $35.12 | 22,204,000 | — | — |
| 2026-03-09 | $35.87 | $35.87 | 16,385,600 | — | — |
| 2026-03-06 | $35.73 | $35.73 | 18,481,800 | — | — |
| 2026-03-05 | $36.02 | $36.02 | 21,173,500 | — | — |
| 2026-03-04 | $37.13 | $37.13 | 47,410,200 | — | — |
| 2026-03-03 | $37.05 | $37.05 | 19,852,600 | — | — |
| 2026-03-02 | $38.34 | $38.34 | 16,563,500 | — | — |
| 2026-02-27 | $38.37 | $38.37 | 28,768,400 | — | — |
| 2026-02-26 | $40.88 | $40.88 | 70,334,600 | — | — |
| 2026-02-25 | $33.59 | $33.59 | 26,860,100 | — | — |
| 2026-02-24 | $31.62 | $31.62 | 15,049,400 | — | — |
| 2026-02-23 | $30.78 | $30.78 | 14,580,100 | — | — |
| 2026-02-20 | $31.90 | $31.90 | 15,804,300 | — | — |
| 2026-02-19 | $33.43 | $33.43 | 13,722,100 | — | — |
| 2026-02-18 | $33.34 | $33.34 | 13,374,800 | — | — |
| 2026-02-17 | $33.18 | $33.18 | 13,735,200 | — | — |
| 2026-02-13 | $34.11 | $34.11 | 21,567,100 | — | — |
| 2026-02-12 | $31.30 | $31.30 | 18,115,200 | — | — |
| 2026-02-11 | $33.61 | $33.61 | 16,057,000 | — | — |
| 2026-02-10 | $35.19 | $35.19 | 13,807,900 | — | — |
| 2026-02-09 | $35.48 | $35.48 | 16,620,800 | — | — |
| 2026-02-06 | $34.99 | $34.99 | 32,508,100 | — | — |
| 2026-02-05 | $30.43 | $30.43 | 33,123,400 | — | — |
| 2026-02-04 | $35.34 | $35.34 | 32,378,000 | — | — |
| 2026-02-03 | $38.47 | $38.47 | 19,966,100 | — | — |
| 2026-02-02 | $38.56 | $38.56 | 21,598,100 | — | — |
| 2026-01-30 | $39.98 | $39.98 | 23,741,900 | — | — |
| 2026-01-29 | $43.24 | $43.24 | 22,225,500 | — | — |
| 2026-01-28 | $45.80 | $45.80 | 18,945,000 | — | — |
| 2026-01-27 | $45.49 | $45.49 | 25,181,300 | — | — |
| 2026-01-26 | $43.37 | $43.37 | 39,551,400 | — | — |
| 2026-01-23 | $47.25 | $47.25 | 14,734,200 | — | — |
| 2026-01-22 | $49.33 | $49.33 | 17,661,900 | — | — |
| 2026-01-21 | $48.33 | $48.33 | 31,821,400 | — | — |
| 2026-01-20 | $50.66 | $50.66 | 24,568,200 | — | — |
| 2026-01-16 | $50.80 | $50.80 | 23,266,200 | — | — |
| 2026-01-15 | $47.56 | $47.56 | 21,022,800 | — | — |
| 2026-01-14 | $50.88 | $50.88 | 16,602,100 | — | — |
| 2026-01-13 | $48.94 | $48.94 | 14,487,700 | — | — |
| 2026-01-12 | $50.95 | $50.95 | 16,782,300 | — | — |
| 2026-01-09 | $49.45 | $49.45 | 13,686,000 | — | — |
| 2026-01-08 | $50.45 | $50.45 | 16,618,400 | — | — |
| 2026-01-07 | $49.78 | $49.78 | 14,297,200 | — | — |
| 2026-01-06 | $50.76 | $50.76 | 16,937,500 | — | — |
| 2026-01-05 | $48.71 | $48.71 | 20,311,300 | — | — |
| 2026-01-02 | $46.77 | $46.77 | 17,122,100 | — | — |