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
- 2014-08-08 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 | — | — | — | $49.74 | 13,950 |
| 2026-09-03 | — | — | — | $48.60 | 30,957 |
| 2026-09-02 | — | — | — | $46.92 | 34,232 |
| 2026-09-01 | — | — | — | $41.47 | 40,250 |
| 2026-08-31 | — | — | — | $40.74 | 31,146 |
| 2026-08-28 | — | — | — | $42.07 | 7,186 |
| 2026-08-27 | $41.73 | $41.73 | 237,300 | $42.75 | 6,779 |
| 2026-08-26 | $42.42 | $42.42 | 383,200 | $41.74 | 24,342 |
| 2026-08-25 | $41.91 | $41.91 | 525,500 | $42.23 | 64,855 |
| 2026-08-24 | $41.71 | $41.71 | 427,900 | $42.68 | 35,491 |
| 2026-08-21 | $42.90 | $42.90 | 472,500 | $42.75 | 33,330 |
| 2026-08-20 | $42.75 | $42.75 | 292,100 | $43.57 | 13,947 |
| 2026-08-19 | $43.70 | $43.70 | 313,600 | $43.39 | 24,518 |
| 2026-08-18 | $43.15 | $43.15 | 261,600 | $44.72 | 16,598 |
| 2026-08-17 | $45.06 | $45.06 | 484,900 | $46.23 | 23,797 |
| 2026-08-14 | $45.54 | $45.54 | 529,300 | $44.80 | 14,282 |
| 2026-08-13 | $44.20 | $44.20 | 488,400 | $44.73 | 18,249 |
| 2026-08-12 | $44.95 | $44.95 | 343,500 | $46.91 | 12,049 |
| 2026-08-11 | $46.40 | $46.40 | 385,400 | $46.45 | 17,066 |
| 2026-08-10 | $46.33 | $46.33 | 461,400 | $48.68 | 15,487 |
| 2026-08-07 | $48.70 | $48.70 | 586,900 | $48.00 | 33,518 |
| 2026-08-06 | $47.93 | $47.93 | 953,900 | $50.34 | 36,067 |
| 2026-08-05 | $49.73 | $49.73 | 1,701,200 | $61.31 | 67,975 |
| 2026-08-04 | $77.11 | $77.11 | 309,400 | $73.54 | 7,676 |
| 2026-08-03 | $73.25 | $73.25 | 224,700 | $72.38 | 10,513 |
| 2026-07-31 | $71.70 | $71.70 | 174,600 | $70.81 | 6,601 |
| 2026-07-30 | $69.90 | $69.90 | 185,800 | $68.09 | 6,926 |
| 2026-07-29 | $67.66 | $67.66 | 226,700 | $72.07 | 16,645 |
| 2026-07-28 | $72.49 | $72.49 | 184,600 | $74.38 | 5,862 |
| 2026-07-27 | $74.34 | $74.34 | 214,500 | $72.64 | 12,369 |
| 2026-07-24 | $72.74 | $72.74 | 120,900 | $74.82 | 4,486 |
| 2026-07-23 | $74.15 | $74.15 | 109,500 | $75.58 | 5,440 |
| 2026-07-22 | $75.43 | $75.43 | 130,600 | $72.90 | 3,475 |
| 2026-07-21 | $73.81 | $73.81 | 233,600 | $74.54 | 7,279 |
| 2026-07-20 | $73.83 | $73.83 | 172,300 | $73.69 | 7,245 |
| 2026-07-17 | $72.75 | $72.75 | 264,700 | — | — |
| 2026-07-16 | $76.92 | $76.92 | 111,000 | — | — |
| 2026-07-15 | $77.07 | $77.07 | 146,400 | — | — |
| 2026-07-14 | $74.70 | $74.70 | 159,700 | — | — |
| 2026-07-13 | $73.14 | $73.14 | 246,000 | — | — |
| 2026-07-10 | $75.57 | $75.57 | 158,300 | — | — |
| 2026-07-09 | $77.58 | $77.58 | 191,100 | — | — |
| 2026-07-08 | $77.16 | $77.16 | 152,300 | — | — |
| 2026-07-07 | $78.10 | $78.10 | 155,300 | — | — |
| 2026-07-06 | $79.91 | $79.91 | 141,600 | — | — |
| 2026-07-02 | $76.00 | $76.00 | 199,300 | — | — |
| 2026-07-01 | $77.62 | $77.62 | 225,300 | — | — |
| 2026-06-30 | $77.00 | $77.00 | 199,100 | — | — |
| 2026-06-29 | $78.85 | $78.85 | 180,900 | — | — |
| 2026-06-26 | $81.26 | $81.26 | 386,400 | — | — |
| 2026-06-25 | $81.91 | $81.91 | 129,500 | — | — |
| 2026-06-24 | $80.28 | $80.28 | 285,600 | — | — |
| 2026-06-23 | $81.45 | $81.45 | 318,000 | — | — |
| 2026-06-22 | $81.76 | $81.76 | 256,200 | — | — |
| 2026-06-18 | $80.15 | $80.15 | 261,000 | — | — |
| 2026-06-17 | $80.34 | $80.34 | 165,800 | — | — |
| 2026-06-16 | $79.97 | $79.97 | 107,700 | — | — |
| 2026-06-15 | $78.36 | $78.36 | 162,000 | — | — |
| 2026-06-12 | $79.09 | $79.09 | 352,200 | — | — |
| 2026-06-11 | $81.37 | $81.37 | 463,400 | — | — |
| 2026-06-10 | $76.64 | $76.64 | 412,500 | — | — |
| 2026-06-09 | $81.85 | $81.85 | 248,100 | — | — |
| 2026-06-08 | $82.29 | $82.29 | 333,000 | — | — |
| 2026-06-05 | $80.25 | $80.25 | 335,900 | — | — |
| 2026-06-04 | $84.33 | $84.33 | 296,000 | — | — |
| 2026-06-03 | $81.50 | $81.50 | 440,600 | — | — |
| 2026-06-02 | $80.16 | $80.16 | 390,000 | — | — |
| 2026-06-01 | $81.89 | $81.89 | 287,600 | — | — |
| 2026-05-29 | $77.45 | $77.45 | 360,500 | — | — |
| 2026-05-28 | $79.61 | $79.61 | 381,300 | — | — |
| 2026-05-27 | $80.57 | $80.57 | 318,000 | — | — |
| 2026-05-26 | $74.19 | $74.19 | 275,300 | — | — |
| 2026-05-22 | $71.36 | $71.36 | 243,200 | — | — |
| 2026-05-21 | $71.48 | $71.48 | 213,500 | — | — |
| 2026-05-20 | $73.12 | $73.12 | 346,300 | — | — |
| 2026-05-19 | $74.61 | $74.61 | 333,300 | — | — |
| 2026-05-18 | $76.02 | $76.02 | 361,800 | — | — |
| 2026-05-15 | $72.59 | $72.59 | 299,300 | — | — |
| 2026-05-14 | $74.89 | $74.89 | 388,700 | — | — |
| 2026-05-13 | $71.74 | $71.74 | 281,800 | — | — |
| 2026-05-12 | $72.32 | $72.32 | 290,100 | — | — |
| 2026-05-11 | $75.94 | $75.94 | 739,300 | — | — |
| 2026-05-08 | $71.74 | $71.74 | 721,500 | — | — |
| 2026-05-07 | $74.13 | $74.13 | 500,600 | — | — |
| 2026-05-06 | $76.97 | $76.97 | 1,285,500 | — | — |
| 2026-05-05 | $114.11 | $114.11 | 311,100 | — | — |
| 2026-05-04 | $102.29 | $102.29 | 224,100 | — | — |
| 2026-05-01 | $99.17 | $99.17 | 116,900 | — | — |
| 2026-04-30 | $99.77 | $99.77 | 213,600 | — | — |
| 2026-04-29 | $91.37 | $91.37 | 205,100 | — | — |
| 2026-04-28 | $93.98 | $93.98 | 207,000 | — | — |
| 2026-04-27 | $93.14 | $93.14 | 203,800 | — | — |
| 2026-04-24 | $96.19 | $96.19 | 184,000 | — | — |
| 2026-04-23 | $99.77 | $99.77 | 225,600 | — | — |
| 2026-04-22 | $95.49 | $95.49 | 245,400 | — | — |
| 2026-04-21 | $94.20 | $94.20 | 263,700 | — | — |
| 2026-04-20 | $98.84 | $98.84 | 291,300 | — | — |
| 2026-04-17 | $93.56 | $93.56 | 153,600 | — | — |
| 2026-04-16 | $89.47 | $89.47 | 139,000 | — | — |
| 2026-04-15 | $88.80 | $88.80 | 199,200 | — | — |
| 2026-04-14 | $87.73 | $87.73 | 138,300 | — | — |
| 2026-04-13 | $85.67 | $85.67 | 118,700 | — | — |
| 2026-04-10 | $82.59 | $82.59 | 123,300 | — | — |
| 2026-04-09 | $84.40 | $84.40 | 225,800 | — | — |
| 2026-04-08 | $83.97 | $83.97 | 209,000 | — | — |
| 2026-04-07 | $79.92 | $79.92 | 212,400 | — | — |
| 2026-04-06 | $80.11 | $80.11 | 113,200 | — | — |
| 2026-04-02 | $80.42 | $80.42 | 178,700 | — | — |
| 2026-04-01 | $80.20 | $80.20 | 103,200 | — | — |
| 2026-03-31 | $78.05 | $78.05 | 159,900 | — | — |
| 2026-03-30 | $77.41 | $77.41 | 223,900 | — | — |
| 2026-03-27 | $80.80 | $80.80 | 216,100 | — | — |
| 2026-03-26 | $80.33 | $80.33 | 309,800 | — | — |
| 2026-03-25 | $82.98 | $82.98 | 239,600 | — | — |
| 2026-03-24 | $78.55 | $78.55 | 163,200 | — | — |
| 2026-03-23 | $77.39 | $77.39 | 132,300 | — | — |
| 2026-03-20 | $70.48 | $70.48 | 464,300 | — | — |
| 2026-03-19 | $73.04 | $73.04 | 174,500 | — | — |
| 2026-03-18 | $75.74 | $75.74 | 209,700 | — | — |
| 2026-03-17 | $77.14 | $77.14 | 147,900 | — | — |
| 2026-03-16 | $79.20 | $79.20 | 155,500 | — | — |
| 2026-03-13 | $79.03 | $79.03 | 278,700 | — | — |
| 2026-03-12 | $79.48 | $79.48 | 195,200 | — | — |
| 2026-03-11 | $80.16 | $80.16 | 178,300 | — | — |
| 2026-03-10 | $80.44 | $80.44 | 167,400 | — | — |
| 2026-03-09 | $84.36 | $84.36 | 141,800 | — | — |
| 2026-03-06 | $82.10 | $82.10 | 322,000 | — | — |
| 2026-03-05 | $81.51 | $81.51 | 332,500 | — | — |
| 2026-03-04 | $87.06 | $87.06 | 261,500 | — | — |
| 2026-03-03 | $87.53 | $87.53 | 289,000 | — | — |
| 2026-03-02 | $89.17 | $89.17 | 200,000 | — | — |
| 2026-02-27 | $91.42 | $91.42 | 151,200 | — | — |
| 2026-02-26 | $97.92 | $97.92 | 216,700 | — | — |
| 2026-02-25 | $93.06 | $93.06 | 145,900 | — | — |
| 2026-02-24 | $91.34 | $91.34 | 141,000 | — | — |
| 2026-02-23 | $92.57 | $92.57 | 98,500 | — | — |
| 2026-02-20 | $98.24 | $98.24 | 253,300 | — | — |
| 2026-02-19 | $95.39 | $95.39 | 81,900 | — | — |
| 2026-02-18 | $92.62 | $92.62 | 151,000 | — | — |
| 2026-02-17 | $91.16 | $91.16 | 85,700 | — | — |
| 2026-02-13 | $88.14 | $88.14 | 152,200 | — | — |
| 2026-02-12 | $91.28 | $91.28 | 204,400 | — | — |
| 2026-02-11 | $94.61 | $94.61 | 137,500 | — | — |
| 2026-02-10 | $92.36 | $92.36 | 123,600 | — | — |
| 2026-02-09 | $88.66 | $88.66 | 172,400 | — | — |
| 2026-02-06 | $86.13 | $86.13 | 86,700 | — | — |
| 2026-02-05 | $84.01 | $84.01 | 88,700 | — | — |
| 2026-02-04 | $82.48 | $82.48 | 189,100 | — | — |
| 2026-02-03 | $89.66 | $89.66 | 263,800 | — | — |
| 2026-02-02 | $85.93 | $85.93 | 145,100 | — | — |
| 2026-01-30 | $85.98 | $85.98 | 153,000 | — | — |
| 2026-01-29 | $83.56 | $83.56 | 80,600 | — | — |
| 2026-01-28 | $81.72 | $81.72 | 102,200 | — | — |
| 2026-01-27 | $84.01 | $84.01 | 104,200 | — | — |
| 2026-01-26 | $82.18 | $82.18 | 119,000 | — | — |
| 2026-01-23 | $81.41 | $81.41 | 104,200 | — | — |
| 2026-01-22 | $86.81 | $86.81 | 160,900 | — | — |
| 2026-01-21 | $83.27 | $83.27 | 183,600 | — | — |
| 2026-01-20 | $80.90 | $80.90 | 207,400 | — | — |
| 2026-01-16 | $84.49 | $84.49 | 706,300 | — | — |
| 2026-01-15 | $86.67 | $86.67 | 215,000 | — | — |
| 2026-01-14 | $83.90 | $83.90 | 234,400 | — | — |
| 2026-01-13 | $81.67 | $81.67 | 97,500 | — | — |
| 2026-01-12 | $82.75 | $82.75 | 86,600 | — | — |
| 2026-01-09 | $78.55 | $78.55 | 85,100 | — | — |
| 2026-01-08 | $77.00 | $77.00 | 138,100 | — | — |
| 2026-01-07 | $76.73 | $76.73 | 93,700 | — | — |
| 2026-01-06 | $80.98 | $80.98 | 178,300 | — | — |
| 2026-01-05 | $84.08 | $84.08 | 148,800 | — | — |
| 2026-01-02 | $79.07 | $79.07 | 86,600 | — | — |