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
- 2021-12-15 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 | — | — | — | $44.87 | 1,837,442 |
| 2026-09-03 | — | — | — | $37.86 | 886,102 |
| 2026-09-02 | — | — | — | $38.86 | 268,395 |
| 2026-09-01 | — | — | — | $40.25 | 240,831 |
| 2026-08-31 | — | — | — | $40.80 | 396,748 |
| 2026-08-28 | — | — | — | $41.98 | 416,052 |
| 2026-08-27 | $41.87 | $41.87 | 5,186,500 | $41.04 | 424,318 |
| 2026-08-26 | $39.84 | $39.84 | 3,710,500 | $38.02 | 250,640 |
| 2026-08-25 | $39.14 | $39.14 | 4,054,200 | $40.08 | 197,179 |
| 2026-08-24 | $40.33 | $40.33 | 5,714,100 | $39.51 | 401,118 |
| 2026-08-21 | $39.94 | $39.94 | 3,132,000 | $39.07 | 197,617 |
| 2026-08-20 | $38.98 | $38.98 | 5,690,700 | $39.25 | 264,905 |
| 2026-08-19 | $39.20 | $39.20 | 3,665,100 | $39.72 | 223,320 |
| 2026-08-18 | $39.58 | $39.58 | 4,128,100 | $39.49 | 262,626 |
| 2026-08-17 | $39.00 | $39.00 | 5,651,900 | $39.23 | 370,218 |
| 2026-08-14 | $39.79 | $39.79 | 4,758,200 | $41.89 | 238,967 |
| 2026-08-13 | $41.14 | $41.14 | 4,066,100 | $39.67 | 332,212 |
| 2026-08-12 | $39.34 | $39.34 | 3,128,000 | $39.71 | 161,859 |
| 2026-08-11 | $40.32 | $40.32 | 4,364,900 | $39.44 | 310,267 |
| 2026-08-10 | $39.86 | $39.86 | 8,646,400 | $39.12 | 552,150 |
| 2026-08-07 | $40.88 | $40.88 | 6,705,900 | $39.65 | 386,553 |
| 2026-08-06 | $38.22 | $38.22 | 3,626,600 | $37.57 | 231,300 |
| 2026-08-05 | $38.73 | $38.73 | 3,205,500 | $39.48 | 216,382 |
| 2026-08-04 | $38.60 | $38.60 | 5,131,000 | $36.99 | 214,832 |
| 2026-08-03 | $37.13 | $37.13 | 4,468,900 | $38.08 | 328,115 |
| 2026-07-31 | $37.27 | $37.27 | 4,218,300 | $35.84 | 204,069 |
| 2026-07-30 | $35.80 | $35.80 | 5,273,800 | $37.89 | 419,202 |
| 2026-07-29 | $38.75 | $38.75 | 8,181,900 | $37.81 | 528,440 |
| 2026-07-28 | $37.50 | $37.50 | 6,730,800 | $35.83 | 383,246 |
| 2026-07-27 | $35.34 | $35.34 | 5,845,500 | $34.37 | 404,137 |
| 2026-07-24 | $33.11 | $33.11 | 4,946,000 | $32.50 | 337,151 |
| 2026-07-23 | $31.49 | $31.49 | 5,168,800 | $34.00 | 188,262 |
| 2026-07-22 | $33.33 | $33.33 | 5,942,400 | $35.87 | 359,523 |
| 2026-07-21 | $36.07 | $36.07 | 6,507,100 | $37.69 | 330,620 |
| 2026-07-20 | $38.55 | $38.55 | 6,841,000 | $37.66 | 397,679 |
| 2026-07-17 | $38.32 | $38.32 | 6,909,000 | — | — |
| 2026-07-16 | $37.46 | $37.46 | 5,317,500 | — | — |
| 2026-07-15 | $36.43 | $36.43 | 3,267,600 | — | — |
| 2026-07-14 | $36.90 | $36.90 | 4,356,500 | — | — |
| 2026-07-13 | $36.83 | $36.83 | 5,664,400 | — | — |
| 2026-07-10 | $36.72 | $36.72 | 3,517,200 | — | — |
| 2026-07-09 | $36.99 | $36.99 | 4,184,600 | — | — |
| 2026-07-08 | $36.44 | $36.44 | 5,744,400 | — | — |
| 2026-07-07 | $36.34 | $36.34 | 7,704,000 | — | — |
| 2026-07-06 | $37.51 | $37.51 | 5,051,700 | — | — |
| 2026-07-02 | $35.93 | $35.93 | 6,166,700 | — | — |
| 2026-07-01 | $34.18 | $34.18 | 5,647,600 | — | — |
| 2026-06-30 | $32.43 | $32.43 | 4,130,200 | — | — |
| 2026-06-29 | $32.10 | $32.10 | 6,743,000 | — | — |
| 2026-06-26 | $31.14 | $31.14 | 9,331,200 | — | — |
| 2026-06-25 | $28.98 | $28.98 | 7,115,400 | — | — |
| 2026-06-24 | $31.24 | $31.24 | 4,501,600 | — | — |
| 2026-06-23 | $31.29 | $31.29 | 6,312,100 | — | — |
| 2026-06-22 | $31.14 | $31.14 | 4,867,800 | — | — |
| 2026-06-18 | $31.69 | $31.69 | 8,041,200 | — | — |
| 2026-06-17 | $31.60 | $31.60 | 6,642,400 | — | — |
| 2026-06-16 | $32.65 | $32.65 | 4,750,000 | — | — |
| 2026-06-15 | $33.54 | $33.54 | 6,259,100 | — | — |
| 2026-06-12 | $33.66 | $33.66 | 6,756,700 | — | — |
| 2026-06-11 | $32.26 | $32.26 | 7,384,700 | — | — |
| 2026-06-10 | $32.64 | $32.64 | 5,977,900 | — | — |
| 2026-06-09 | $33.62 | $33.62 | 6,736,700 | — | — |
| 2026-06-08 | $34.06 | $34.06 | 8,360,800 | — | — |
| 2026-06-05 | $34.80 | $34.80 | 17,547,500 | — | — |
| 2026-06-04 | $35.21 | $35.21 | 11,124,100 | — | — |
| 2026-06-03 | $36.34 | $36.34 | 7,978,300 | — | — |
| 2026-06-02 | $37.36 | $37.36 | 10,725,500 | — | — |
| 2026-06-01 | $38.55 | $38.55 | 10,327,100 | — | — |
| 2026-05-29 | $34.99 | $34.99 | 8,857,200 | — | — |
| 2026-05-28 | $31.57 | $31.57 | 5,100,700 | — | — |
| 2026-05-27 | $29.47 | $29.47 | 5,123,300 | — | — |
| 2026-05-26 | $31.16 | $31.16 | 3,133,900 | — | — |
| 2026-05-22 | $31.15 | $31.15 | 3,352,500 | — | — |
| 2026-05-21 | $30.15 | $30.15 | 3,164,300 | — | — |
| 2026-05-20 | $30.63 | $30.63 | 5,892,500 | — | — |
| 2026-05-19 | $30.79 | $30.79 | 7,113,600 | — | — |
| 2026-05-18 | $30.61 | $30.61 | 5,775,000 | — | — |
| 2026-05-15 | $29.56 | $29.56 | 5,149,100 | — | — |
| 2026-05-14 | $27.99 | $27.99 | 4,504,600 | — | — |
| 2026-05-13 | $27.52 | $27.52 | 4,533,100 | — | — |
| 2026-05-12 | $28.10 | $28.10 | 5,780,800 | — | — |
| 2026-05-11 | $29.07 | $29.07 | 4,614,700 | — | — |
| 2026-05-08 | $29.74 | $29.74 | 4,048,800 | — | — |
| 2026-05-07 | $30.11 | $30.11 | 5,532,900 | — | — |
| 2026-05-06 | $28.92 | $28.92 | 5,357,500 | — | — |
| 2026-05-05 | $30.45 | $30.45 | 3,998,300 | — | — |
| 2026-05-04 | $30.60 | $30.60 | 3,833,000 | — | — |
| 2026-05-01 | $30.49 | $30.49 | 3,883,000 | — | — |
| 2026-04-30 | $28.74 | $28.74 | 8,557,500 | — | — |
| 2026-04-29 | $29.37 | $29.37 | 3,125,900 | — | — |
| 2026-04-28 | $29.33 | $29.33 | 3,114,000 | — | — |
| 2026-04-27 | $29.47 | $29.47 | 4,884,100 | — | — |
| 2026-04-24 | $29.96 | $29.96 | 3,677,300 | — | — |
| 2026-04-23 | $29.28 | $29.28 | 6,673,700 | — | — |
| 2026-04-22 | $32.04 | $32.04 | 5,440,300 | — | — |
| 2026-04-21 | $31.43 | $31.43 | 4,261,100 | — | — |
| 2026-04-20 | $30.81 | $30.81 | 5,432,800 | — | — |
| 2026-04-17 | $30.62 | $30.62 | 9,119,700 | — | — |
| 2026-04-16 | $29.63 | $29.63 | 9,741,300 | — | — |
| 2026-04-15 | $28.85 | $28.85 | 9,531,500 | — | — |
| 2026-04-14 | $26.51 | $26.51 | 5,871,700 | — | — |
| 2026-04-13 | $26.59 | $26.59 | 6,508,300 | — | — |
| 2026-04-10 | $25.85 | $25.85 | 8,267,700 | — | — |
| 2026-04-09 | $26.85 | $26.85 | 8,148,300 | — | — |
| 2026-04-08 | $29.30 | $29.30 | 6,392,800 | — | — |
| 2026-04-07 | $30.47 | $30.47 | 3,539,300 | — | — |
| 2026-04-06 | $31.45 | $31.45 | 5,388,700 | — | — |
| 2026-04-02 | $32.26 | $32.26 | 3,902,200 | — | — |
| 2026-04-01 | $31.84 | $31.84 | 4,680,000 | — | — |
| 2026-03-31 | $31.69 | $31.69 | 5,188,000 | — | — |
| 2026-03-30 | $30.64 | $30.64 | 4,953,400 | — | — |
| 2026-03-27 | $29.75 | $29.75 | 5,377,400 | — | — |
| 2026-03-26 | $31.89 | $31.89 | 4,758,400 | — | — |
| 2026-03-25 | $31.85 | $31.85 | 4,719,000 | — | — |
| 2026-03-24 | $32.09 | $32.09 | 5,465,400 | — | — |
| 2026-03-23 | $33.20 | $33.20 | 5,625,800 | — | — |
| 2026-03-20 | $33.13 | $33.13 | 8,293,800 | — | — |
| 2026-03-19 | $33.66 | $33.66 | 6,268,800 | — | — |
| 2026-03-18 | $33.68 | $33.68 | 5,315,300 | — | — |
| 2026-03-17 | $33.71 | $33.71 | 7,244,000 | — | — |
| 2026-03-16 | $32.57 | $32.57 | 8,494,900 | — | — |
| 2026-03-13 | $31.72 | $31.72 | 7,980,400 | — | — |
| 2026-03-12 | $31.86 | $31.86 | 7,896,300 | — | — |
| 2026-03-11 | $32.08 | $32.08 | 7,809,000 | — | — |
| 2026-03-10 | $32.90 | $32.90 | 11,300,400 | — | — |
| 2026-03-09 | $34.16 | $34.16 | 15,507,400 | — | — |
| 2026-03-06 | $35.36 | $35.36 | 33,401,800 | — | — |
| 2026-03-05 | $29.58 | $29.58 | 19,648,600 | — | — |
| 2026-03-04 | $28.69 | $28.69 | 4,456,400 | — | — |
| 2026-03-03 | $28.94 | $28.94 | 7,308,500 | — | — |
| 2026-03-02 | $29.11 | $29.11 | 6,751,600 | — | — |
| 2026-02-27 | $28.90 | $28.90 | 7,966,400 | — | — |
| 2026-02-26 | $28.96 | $28.96 | 8,686,600 | — | — |
| 2026-02-25 | $27.44 | $27.44 | 6,431,700 | — | — |
| 2026-02-24 | $26.07 | $26.07 | 6,092,400 | — | — |
| 2026-02-23 | $24.72 | $24.72 | 6,875,500 | — | — |
| 2026-02-20 | $26.79 | $26.79 | 4,250,400 | — | — |
| 2026-02-19 | $26.80 | $26.80 | 6,292,600 | — | — |
| 2026-02-18 | $26.93 | $26.93 | 5,989,000 | — | — |
| 2026-02-17 | $26.16 | $26.16 | 12,747,600 | — | — |
| 2026-02-13 | $27.32 | $27.32 | 9,507,200 | — | — |
| 2026-02-12 | $26.67 | $26.67 | 11,503,100 | — | — |
| 2026-02-11 | $27.75 | $27.75 | 7,797,500 | — | — |
| 2026-02-10 | $27.90 | $27.90 | 10,728,000 | — | — |
| 2026-02-09 | $27.23 | $27.23 | 12,114,000 | — | — |
| 2026-02-06 | $25.42 | $25.42 | 7,638,900 | — | — |
| 2026-02-05 | $24.25 | $24.25 | 11,331,700 | — | — |
| 2026-02-04 | $25.10 | $25.10 | 15,669,000 | — | — |
| 2026-02-03 | $24.65 | $24.65 | 19,394,300 | — | — |
| 2026-02-02 | $26.41 | $26.41 | 11,089,200 | — | — |
| 2026-01-30 | $28.05 | $28.05 | 5,312,700 | — | — |
| 2026-01-29 | $29.09 | $29.09 | 13,381,000 | — | — |
| 2026-01-28 | $30.12 | $30.12 | 9,314,400 | — | — |
| 2026-01-27 | $30.58 | $30.58 | 8,088,300 | — | — |
| 2026-01-26 | $32.19 | $32.19 | 4,998,900 | — | — |
| 2026-01-23 | $32.10 | $32.10 | 4,871,400 | — | — |
| 2026-01-22 | $32.08 | $32.08 | 5,939,100 | — | — |
| 2026-01-21 | $31.80 | $31.80 | 6,211,900 | — | — |
| 2026-01-20 | $31.99 | $31.99 | 10,887,300 | — | — |
| 2026-01-16 | $34.89 | $34.89 | 8,001,800 | — | — |
| 2026-01-15 | $34.26 | $34.26 | 8,778,800 | — | — |
| 2026-01-14 | $33.85 | $33.85 | 7,467,500 | — | — |
| 2026-01-13 | $33.98 | $33.98 | 8,414,500 | — | — |
| 2026-01-12 | $33.46 | $33.46 | 8,164,500 | — | — |
| 2026-01-09 | $33.67 | $33.67 | 6,169,200 | — | — |
| 2026-01-08 | $33.80 | $33.80 | 6,388,500 | — | — |
| 2026-01-07 | $36.31 | $36.31 | 6,752,900 | — | — |
| 2026-01-06 | $34.96 | $34.96 | 7,746,700 | — | — |
| 2026-01-05 | $34.28 | $34.28 | 5,288,100 | — | — |
| 2026-01-02 | $33.92 | $33.92 | 4,516,600 | — | — |