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
- 2019-08-01 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 | — | — | — | $44.12 | 8,901 |
| 2026-09-03 | — | — | — | $46.01 | 5,364 |
| 2026-09-02 | — | — | — | $44.83 | 9,611 |
| 2026-09-01 | — | — | — | $44.80 | 4,406 |
| 2026-08-31 | — | — | — | $47.04 | 6,390 |
| 2026-08-28 | — | — | — | $47.12 | 6,356 |
| 2026-08-27 | $46.27 | $46.27 | 195,900 | $46.98 | 5,886 |
| 2026-08-26 | $47.25 | $47.25 | 139,500 | $47.89 | 4,417 |
| 2026-08-25 | $47.02 | $47.02 | 171,800 | $49.63 | 6,721 |
| 2026-08-24 | $49.62 | $49.62 | 151,300 | $48.94 | 7,128 |
| 2026-08-21 | $48.34 | $48.34 | 151,600 | $48.63 | 4,014 |
| 2026-08-20 | $48.73 | $48.73 | 114,200 | $49.40 | 4,095 |
| 2026-08-19 | $50.19 | $50.19 | 129,000 | $50.79 | 4,560 |
| 2026-08-18 | $50.14 | $50.14 | 127,500 | $50.74 | 4,440 |
| 2026-08-17 | $50.62 | $50.62 | 138,000 | $51.80 | 10,274 |
| 2026-08-14 | $52.96 | $52.96 | 142,200 | $53.44 | 4,292 |
| 2026-08-13 | $53.14 | $53.14 | 200,600 | $52.75 | 4,776 |
| 2026-08-12 | $52.43 | $52.43 | 156,700 | $49.13 | 5,604 |
| 2026-08-11 | $49.40 | $49.40 | 113,300 | $48.72 | 4,036 |
| 2026-08-10 | $48.56 | $48.56 | 103,700 | $49.02 | 2,916 |
| 2026-08-07 | $48.83 | $48.83 | 125,200 | $48.56 | 3,603 |
| 2026-08-06 | $48.56 | $48.56 | 153,700 | $48.76 | 4,849 |
| 2026-08-05 | $49.23 | $49.23 | 168,900 | $49.14 | 6,601 |
| 2026-08-04 | $48.38 | $48.38 | 168,000 | $47.82 | 8,081 |
| 2026-08-03 | $47.75 | $47.75 | 138,900 | $47.00 | 3,473 |
| 2026-07-31 | $46.07 | $46.07 | 206,800 | $47.01 | 6,134 |
| 2026-07-30 | $46.73 | $46.73 | 205,600 | $48.13 | 7,893 |
| 2026-07-29 | $47.80 | $47.80 | 196,900 | $48.28 | 5,575 |
| 2026-07-28 | $48.00 | $48.00 | 196,400 | $47.49 | 6,000 |
| 2026-07-27 | $46.90 | $46.90 | 253,200 | $45.75 | 5,066 |
| 2026-07-24 | $44.17 | $44.17 | 240,700 | $45.07 | 6,433 |
| 2026-07-23 | $45.08 | $45.08 | 233,400 | $44.99 | 8,359 |
| 2026-07-22 | $45.54 | $45.54 | 226,100 | $45.89 | 7,711 |
| 2026-07-21 | $45.86 | $45.86 | 335,800 | $43.41 | 9,300 |
| 2026-07-20 | $44.38 | $44.38 | 421,400 | $46.84 | 12,141 |
| 2026-07-17 | $46.70 | $46.70 | 172,700 | — | — |
| 2026-07-16 | $47.51 | $47.51 | 235,800 | — | — |
| 2026-07-15 | $47.98 | $47.98 | 317,700 | — | — |
| 2026-07-14 | $51.00 | $51.00 | 325,300 | — | — |
| 2026-07-13 | $51.15 | $51.15 | 471,600 | — | — |
| 2026-07-10 | $51.65 | $51.65 | 335,600 | — | — |
| 2026-07-09 | $51.73 | $51.73 | 406,600 | — | — |
| 2026-07-08 | $53.32 | $53.32 | 948,400 | — | — |
| 2026-07-07 | $52.90 | $52.90 | 626,600 | — | — |
| 2026-07-06 | $56.11 | $56.11 | 288,900 | — | — |
| 2026-07-02 | $57.61 | $57.61 | 420,700 | — | — |
| 2026-07-01 | $58.02 | $58.02 | 230,200 | — | — |
| 2026-06-30 | $57.56 | $57.56 | 257,900 | — | — |
| 2026-06-29 | $59.50 | $59.50 | 438,800 | — | — |
| 2026-06-26 | $59.12 | $59.12 | 723,700 | — | — |
| 2026-06-25 | $54.87 | $54.87 | 395,600 | — | — |
| 2026-06-24 | $52.64 | $52.64 | 398,800 | — | — |
| 2026-06-23 | $47.06 | $47.06 | 300,100 | — | — |
| 2026-06-22 | $49.38 | $49.38 | 275,300 | — | — |
| 2026-06-18 | $49.62 | $49.62 | 274,400 | — | — |
| 2026-06-17 | $49.06 | $49.06 | 407,300 | — | — |
| 2026-06-16 | $51.34 | $51.34 | 852,100 | — | — |
| 2026-06-15 | $50.31 | $50.31 | 538,000 | — | — |
| 2026-06-12 | $48.98 | $48.98 | 560,800 | — | — |
| 2026-06-11 | $46.42 | $46.42 | 646,000 | — | — |
| 2026-06-10 | $44.40 | $44.40 | 452,800 | — | — |
| 2026-06-09 | $44.36 | $44.36 | 471,400 | — | — |
| 2026-06-08 | $44.76 | $44.76 | 483,200 | — | — |
| 2026-06-05 | $45.58 | $45.58 | 385,200 | — | — |
| 2026-06-04 | $45.77 | $45.77 | 499,100 | — | — |
| 2026-06-03 | $44.15 | $44.15 | 825,600 | — | — |
| 2026-06-02 | $46.61 | $46.61 | 637,400 | — | — |
| 2026-06-01 | $52.00 | $52.00 | 819,600 | — | — |
| 2026-05-29 | $56.19 | $56.19 | 177,300 | — | — |
| 2026-05-28 | $57.27 | $57.27 | 163,800 | — | — |
| 2026-05-27 | $56.61 | $56.61 | 246,300 | — | — |
| 2026-05-26 | $56.40 | $56.40 | 222,400 | — | — |
| 2026-05-22 | $54.28 | $54.28 | 182,200 | — | — |
| 2026-05-21 | $54.33 | $54.33 | 253,200 | — | — |
| 2026-05-20 | $55.25 | $55.25 | 262,000 | — | — |
| 2026-05-19 | $53.22 | $53.22 | 513,900 | — | — |
| 2026-05-18 | $51.07 | $51.07 | 334,100 | — | — |
| 2026-05-15 | $50.46 | $50.46 | 249,000 | — | — |
| 2026-05-14 | $48.17 | $48.17 | 308,500 | — | — |
| 2026-05-13 | $49.99 | $49.99 | 548,900 | — | — |
| 2026-05-12 | $52.73 | $52.73 | 282,000 | — | — |
| 2026-05-11 | $55.92 | $55.92 | 279,700 | — | — |
| 2026-05-08 | $57.30 | $57.30 | 144,100 | — | — |
| 2026-05-07 | $56.30 | $56.30 | 201,300 | — | — |
| 2026-05-06 | $55.62 | $55.62 | 146,700 | — | — |
| 2026-05-05 | $55.52 | $55.52 | 182,900 | — | — |
| 2026-05-04 | $54.03 | $54.03 | 191,500 | — | — |
| 2026-05-01 | $56.11 | $56.11 | 226,900 | — | — |
| 2026-04-30 | $55.07 | $55.07 | 180,600 | — | — |
| 2026-04-29 | $54.02 | $54.02 | 172,300 | — | — |
| 2026-04-28 | $53.56 | $53.56 | 304,000 | — | — |
| 2026-04-27 | $55.44 | $55.44 | 221,500 | — | — |
| 2026-04-24 | $56.62 | $56.62 | 390,400 | — | — |
| 2026-04-23 | $57.13 | $57.13 | 350,400 | — | — |
| 2026-04-22 | $59.79 | $59.79 | 212,300 | — | — |
| 2026-04-21 | $59.96 | $59.96 | 303,100 | — | — |
| 2026-04-20 | $61.04 | $61.04 | 351,200 | — | — |
| 2026-04-17 | $59.58 | $59.58 | 449,200 | — | — |
| 2026-04-16 | $56.78 | $56.78 | 529,000 | — | — |
| 2026-04-15 | $60.00 | $60.00 | 445,600 | — | — |
| 2026-04-14 | $60.77 | $60.77 | 690,200 | — | — |
| 2026-04-13 | $55.66 | $55.66 | 522,900 | — | — |
| 2026-04-10 | $55.26 | $55.26 | 510,900 | — | — |
| 2026-04-09 | $58.16 | $58.16 | 517,800 | — | — |
| 2026-04-08 | $60.01 | $60.01 | 1,414,700 | — | — |
| 2026-04-07 | $72.99 | $72.99 | 418,400 | — | — |
| 2026-04-06 | $72.60 | $72.60 | 566,700 | — | — |
| 2026-04-02 | $68.13 | $68.13 | 240,900 | — | — |
| 2026-04-01 | $69.38 | $69.38 | 141,400 | — | — |
| 2026-03-31 | $69.79 | $69.79 | 165,400 | — | — |
| 2026-03-30 | $65.10 | $65.10 | 318,200 | — | — |
| 2026-03-27 | $66.06 | $66.06 | 442,800 | — | — |
| 2026-03-26 | $67.00 | $67.00 | 245,600 | — | — |
| 2026-03-25 | $66.91 | $66.91 | 287,600 | — | — |
| 2026-03-24 | $64.18 | $64.18 | 436,700 | — | — |
| 2026-03-23 | $60.19 | $60.19 | 299,900 | — | — |
| 2026-03-20 | $55.92 | $55.92 | 237,000 | — | — |
| 2026-03-19 | $59.02 | $59.02 | 210,800 | — | — |
| 2026-03-18 | $57.68 | $57.68 | 186,600 | — | — |
| 2026-03-17 | $58.87 | $58.87 | 194,200 | — | — |
| 2026-03-16 | $57.89 | $57.89 | 318,500 | — | — |
| 2026-03-13 | $57.59 | $57.59 | 181,200 | — | — |
| 2026-03-12 | $56.80 | $56.80 | 582,000 | — | — |
| 2026-03-11 | $59.00 | $59.00 | 125,700 | — | — |
| 2026-03-10 | $59.25 | $59.25 | 176,300 | — | — |
| 2026-03-09 | $60.46 | $60.46 | 289,700 | — | — |
| 2026-03-06 | $57.67 | $57.67 | 373,400 | — | — |
| 2026-03-05 | $64.00 | $64.00 | 173,500 | — | — |
| 2026-03-04 | $67.27 | $67.27 | 163,500 | — | — |
| 2026-03-03 | $69.30 | $69.30 | 178,900 | — | — |
| 2026-03-02 | $71.19 | $71.19 | 189,400 | — | — |
| 2026-02-27 | $70.43 | $70.43 | 112,200 | — | — |
| 2026-02-26 | $70.97 | $70.97 | 146,700 | — | — |
| 2026-02-25 | $69.69 | $69.69 | 134,500 | — | — |
| 2026-02-24 | $68.15 | $68.15 | 184,900 | — | — |
| 2026-02-23 | $71.14 | $71.14 | 195,500 | — | — |
| 2026-02-20 | $71.97 | $71.97 | 220,000 | — | — |
| 2026-02-19 | $69.93 | $69.93 | 141,000 | — | — |
| 2026-02-18 | $69.76 | $69.76 | 273,800 | — | — |
| 2026-02-17 | $69.88 | $69.88 | 158,100 | — | — |
| 2026-02-13 | $67.98 | $67.98 | 284,400 | — | — |
| 2026-02-12 | $70.82 | $70.82 | 273,500 | — | — |
| 2026-02-11 | $73.07 | $73.07 | 354,800 | — | — |
| 2026-02-10 | $74.46 | $74.46 | 259,400 | — | — |
| 2026-02-09 | $76.80 | $76.80 | 226,000 | — | — |
| 2026-02-06 | $79.29 | $79.29 | 364,000 | — | — |
| 2026-02-05 | $74.60 | $74.60 | 348,100 | — | — |
| 2026-02-04 | $76.79 | $76.79 | 399,300 | — | — |
| 2026-02-03 | $71.80 | $71.80 | 249,300 | — | — |
| 2026-02-02 | $69.29 | $69.29 | 306,200 | — | — |
| 2026-01-30 | $66.81 | $66.81 | 232,500 | — | — |
| 2026-01-29 | $68.82 | $68.82 | 207,500 | — | — |
| 2026-01-28 | $68.05 | $68.05 | 228,700 | — | — |
| 2026-01-27 | $68.70 | $68.70 | 279,000 | — | — |
| 2026-01-26 | $68.65 | $68.65 | 315,900 | — | — |
| 2026-01-23 | $69.88 | $69.88 | 234,800 | — | — |
| 2026-01-22 | $71.83 | $71.83 | 224,600 | — | — |
| 2026-01-21 | $73.58 | $73.58 | 255,200 | — | — |
| 2026-01-20 | $73.74 | $73.74 | 372,700 | — | — |
| 2026-01-16 | $75.39 | $75.39 | 372,600 | — | — |
| 2026-01-15 | $73.84 | $73.84 | 247,800 | — | — |
| 2026-01-14 | $73.71 | $73.71 | 276,600 | — | — |
| 2026-01-13 | $72.05 | $72.05 | 383,300 | — | — |
| 2026-01-12 | $70.14 | $70.14 | 475,900 | — | — |
| 2026-01-09 | $69.18 | $69.18 | 532,200 | — | — |
| 2026-01-08 | $64.93 | $64.93 | 1,034,700 | — | — |
| 2026-01-07 | $55.64 | $55.64 | 622,600 | — | — |
| 2026-01-06 | $58.83 | $58.83 | 431,300 | — | — |
| 2026-01-05 | $57.05 | $57.05 | 426,600 | — | — |
| 2026-01-02 | $54.23 | $54.23 | 303,700 | — | — |