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
- 2025-08-14 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 | — | — | — | $41.79 | 56,053 |
| 2026-09-03 | — | — | — | $41.53 | 84,123 |
| 2026-09-02 | — | — | — | $42.23 | 116,794 |
| 2026-09-01 | — | — | — | $41.60 | 65,298 |
| 2026-08-31 | — | — | — | $43.08 | 61,713 |
| 2026-08-28 | — | — | — | $44.12 | 42,386 |
| 2026-08-27 | $44.05 | $44.05 | 964,400 | $43.42 | 51,192 |
| 2026-08-26 | $43.39 | $43.39 | 1,349,000 | $43.91 | 76,745 |
| 2026-08-25 | $44.34 | $44.34 | 775,400 | $44.56 | 42,496 |
| 2026-08-24 | $44.03 | $44.03 | 826,800 | $42.54 | 46,866 |
| 2026-08-21 | $42.59 | $42.59 | 1,120,800 | $41.36 | 60,483 |
| 2026-08-20 | $41.32 | $41.32 | 1,402,200 | $41.13 | 100,434 |
| 2026-08-19 | $40.60 | $40.60 | 2,031,500 | $41.81 | 160,655 |
| 2026-08-18 | $41.91 | $41.91 | 697,100 | $42.42 | 29,926 |
| 2026-08-17 | $42.41 | $42.41 | 843,600 | $43.66 | 60,790 |
| 2026-08-14 | $43.52 | $43.52 | 652,200 | $43.85 | 45,663 |
| 2026-08-13 | $43.90 | $43.90 | 786,900 | $44.01 | 22,694 |
| 2026-08-12 | $43.48 | $43.48 | 1,619,000 | $42.14 | 80,314 |
| 2026-08-11 | $42.32 | $42.32 | 1,530,400 | $43.27 | 67,167 |
| 2026-08-10 | $43.59 | $43.59 | 1,736,000 | $43.48 | 72,473 |
| 2026-08-07 | $44.23 | $44.23 | 1,053,600 | $45.35 | 85,149 |
| 2026-08-06 | $45.46 | $45.46 | 1,947,000 | $46.62 | 102,567 |
| 2026-08-05 | $45.96 | $45.96 | 1,757,500 | $45.99 | 84,155 |
| 2026-08-04 | $45.34 | $45.34 | 1,500,400 | $46.51 | 82,969 |
| 2026-08-03 | $46.83 | $46.83 | 1,070,500 | $47.12 | 85,748 |
| 2026-07-31 | $47.04 | $47.04 | 1,350,500 | $45.89 | 78,760 |
| 2026-07-30 | $46.00 | $46.00 | 730,200 | $46.30 | 70,225 |
| 2026-07-29 | $46.40 | $46.40 | 1,415,600 | $46.54 | 66,304 |
| 2026-07-28 | $46.20 | $46.20 | 1,885,800 | $43.78 | 120,659 |
| 2026-07-27 | $43.42 | $43.42 | 1,238,800 | $43.34 | 44,270 |
| 2026-07-24 | $42.78 | $42.78 | 885,900 | $41.93 | 57,861 |
| 2026-07-23 | $41.67 | $41.67 | 1,243,500 | $41.59 | 78,020 |
| 2026-07-22 | $41.81 | $41.81 | 833,800 | $41.88 | 50,133 |
| 2026-07-21 | $41.93 | $41.93 | 890,700 | $42.35 | 29,137 |
| 2026-07-20 | $42.04 | $42.04 | 953,000 | $42.55 | 68,839 |
| 2026-07-17 | $42.33 | $42.33 | 1,212,800 | — | — |
| 2026-07-16 | $42.89 | $42.89 | 1,242,700 | — | — |
| 2026-07-15 | $42.43 | $42.43 | 1,016,900 | — | — |
| 2026-07-14 | $41.30 | $41.30 | 1,333,400 | — | — |
| 2026-07-13 | $42.31 | $42.31 | 1,424,800 | — | — |
| 2026-07-10 | $42.83 | $42.83 | 975,400 | — | — |
| 2026-07-09 | $42.99 | $42.99 | 1,345,900 | — | — |
| 2026-07-08 | $41.86 | $41.86 | 1,488,500 | — | — |
| 2026-07-07 | $43.72 | $43.72 | 2,183,800 | — | — |
| 2026-07-06 | $41.86 | $41.86 | 1,821,200 | — | — |
| 2026-07-02 | $40.84 | $40.84 | 2,900,300 | — | — |
| 2026-07-01 | $39.05 | $39.05 | 2,479,200 | — | — |
| 2026-06-30 | $37.16 | $37.16 | 1,990,600 | — | — |
| 2026-06-29 | $36.83 | $36.83 | 3,052,800 | — | — |
| 2026-06-26 | $37.92 | $37.92 | 10,560,200 | — | — |
| 2026-06-25 | $36.74 | $36.74 | 2,626,500 | — | — |
| 2026-06-24 | $36.49 | $36.49 | 2,263,700 | — | — |
| 2026-06-23 | $35.81 | $35.81 | 3,256,100 | — | — |
| 2026-06-22 | $36.65 | $36.65 | 2,753,300 | — | — |
| 2026-06-18 | $37.65 | $37.65 | 3,696,500 | — | — |
| 2026-06-17 | $37.80 | $37.80 | 3,519,300 | — | — |
| 2026-06-16 | $40.24 | $40.24 | 4,669,900 | — | — |
| 2026-06-15 | $44.11 | $44.11 | 2,029,800 | — | — |
| 2026-06-12 | $43.29 | $43.29 | 3,288,600 | — | — |
| 2026-06-11 | $41.27 | $41.27 | 1,949,500 | — | — |
| 2026-06-10 | $40.79 | $40.79 | 1,995,500 | — | — |
| 2026-06-09 | $39.80 | $39.80 | 2,501,300 | — | — |
| 2026-06-08 | $38.74 | $38.74 | 1,677,100 | — | — |
| 2026-06-05 | $39.21 | $39.21 | 1,813,400 | — | — |
| 2026-06-04 | $39.61 | $39.61 | 1,631,600 | — | — |
| 2026-06-03 | $40.33 | $40.33 | 2,257,300 | — | — |
| 2026-06-02 | $42.51 | $42.51 | 4,193,100 | — | — |
| 2026-06-01 | $46.10 | $46.10 | 843,000 | — | — |
| 2026-05-29 | $47.25 | $47.25 | 994,000 | — | — |
| 2026-05-28 | $47.76 | $47.76 | 1,092,000 | — | — |
| 2026-05-27 | $50.21 | $50.21 | 1,620,300 | — | — |
| 2026-05-26 | $49.21 | $49.21 | 1,114,900 | — | — |
| 2026-05-22 | $51.42 | $51.42 | 989,200 | — | — |
| 2026-05-21 | $51.44 | $51.44 | 1,025,100 | — | — |
| 2026-05-20 | $51.99 | $51.99 | 1,341,900 | — | — |
| 2026-05-19 | $53.31 | $53.31 | 1,249,400 | — | — |
| 2026-05-18 | $54.51 | $54.51 | 1,198,500 | — | — |
| 2026-05-15 | $56.16 | $56.16 | 1,232,600 | — | — |
| 2026-05-14 | $56.84 | $56.84 | 1,157,200 | — | — |
| 2026-05-13 | $55.21 | $55.21 | 1,698,800 | — | — |
| 2026-05-12 | $52.47 | $52.47 | 2,000,000 | — | — |
| 2026-05-11 | $52.19 | $52.19 | 1,539,400 | — | — |
| 2026-05-08 | $51.99 | $51.99 | 1,705,900 | — | — |
| 2026-05-07 | $49.77 | $49.77 | 1,944,600 | — | — |
| 2026-05-06 | $47.69 | $47.69 | 1,323,200 | — | — |
| 2026-05-05 | $47.71 | $47.71 | 1,589,700 | — | — |
| 2026-05-04 | $47.31 | $47.31 | 1,260,500 | — | — |
| 2026-05-01 | $47.17 | $47.17 | 698,000 | — | — |
| 2026-04-30 | $46.49 | $46.49 | 708,500 | — | — |
| 2026-04-29 | $47.64 | $47.64 | 704,000 | — | — |
| 2026-04-28 | $47.30 | $47.30 | 1,310,600 | — | — |
| 2026-04-27 | $46.72 | $46.72 | 966,600 | — | — |
| 2026-04-24 | $45.87 | $45.87 | 664,500 | — | — |
| 2026-04-23 | $45.49 | $45.49 | 621,300 | — | — |
| 2026-04-22 | $45.26 | $45.26 | 940,600 | — | — |
| 2026-04-21 | $44.18 | $44.18 | 733,000 | — | — |
| 2026-04-20 | $44.93 | $44.93 | 982,000 | — | — |
| 2026-04-17 | $45.17 | $45.17 | 821,400 | — | — |
| 2026-04-16 | $44.85 | $44.85 | 758,100 | — | — |
| 2026-04-15 | $44.22 | $44.22 | 1,692,800 | — | — |
| 2026-04-14 | $42.91 | $42.91 | 1,217,900 | — | — |
| 2026-04-13 | $42.89 | $42.89 | 875,600 | — | — |
| 2026-04-10 | $41.95 | $41.95 | 1,166,900 | — | — |
| 2026-04-09 | $41.35 | $41.35 | 1,091,100 | — | — |
| 2026-04-08 | $42.22 | $42.22 | 1,245,900 | — | — |
| 2026-04-07 | $41.32 | $41.32 | 1,179,100 | — | — |
| 2026-04-06 | $41.63 | $41.63 | 1,881,800 | — | — |
| 2026-04-02 | $40.17 | $40.17 | 1,568,000 | — | — |
| 2026-04-01 | $39.37 | $39.37 | 1,932,100 | — | — |
| 2026-03-31 | $38.92 | $38.92 | 1,868,900 | — | — |
| 2026-03-30 | $37.50 | $37.50 | 1,287,400 | — | — |
| 2026-03-27 | $37.31 | $37.31 | 957,700 | — | — |
| 2026-03-26 | $38.31 | $38.31 | 1,860,200 | — | — |
| 2026-03-25 | $38.51 | $38.51 | 1,477,700 | — | — |
| 2026-03-24 | $39.46 | $39.46 | 1,768,800 | — | — |
| 2026-03-23 | $39.08 | $39.08 | 1,032,900 | — | — |
| 2026-03-20 | $39.10 | $39.10 | 2,011,400 | — | — |
| 2026-03-19 | $39.02 | $39.02 | 845,000 | — | — |
| 2026-03-18 | $39.55 | $39.55 | 979,600 | — | — |
| 2026-03-17 | $39.82 | $39.82 | 718,700 | — | — |
| 2026-03-16 | $39.49 | $39.49 | 1,009,600 | — | — |
| 2026-03-13 | $38.47 | $38.47 | 990,700 | — | — |
| 2026-03-12 | $38.09 | $38.09 | 1,531,500 | — | — |
| 2026-03-11 | $39.49 | $39.49 | 1,843,700 | — | — |
| 2026-03-10 | $40.54 | $40.54 | 1,363,700 | — | — |
| 2026-03-09 | $41.19 | $41.19 | 1,360,800 | — | — |
| 2026-03-06 | $40.98 | $40.98 | 1,101,200 | — | — |
| 2026-03-05 | $42.38 | $42.38 | 983,600 | — | — |
| 2026-03-04 | $42.82 | $42.82 | 1,547,600 | — | — |
| 2026-03-03 | $42.04 | $42.04 | 1,040,600 | — | — |
| 2026-03-02 | $42.89 | $42.89 | 2,353,500 | — | — |
| 2026-02-27 | $42.60 | $42.60 | 2,548,700 | — | — |
| 2026-02-26 | $41.85 | $41.85 | 2,539,300 | — | — |
| 2026-02-25 | $40.99 | $40.99 | 1,905,100 | — | — |
| 2026-02-24 | $39.56 | $39.56 | 2,918,000 | — | — |
| 2026-02-23 | $38.99 | $38.99 | 1,230,000 | — | — |
| 2026-02-20 | $40.53 | $40.53 | 1,552,700 | — | — |
| 2026-02-19 | $40.64 | $40.64 | 1,646,200 | — | — |
| 2026-02-18 | $40.20 | $40.20 | 2,856,100 | — | — |
| 2026-02-17 | $40.89 | $40.89 | 2,086,200 | — | — |
| 2026-02-13 | $42.14 | $42.14 | 1,925,800 | — | — |
| 2026-02-12 | $41.58 | $41.58 | 1,972,000 | — | — |
| 2026-02-11 | $41.12 | $41.12 | 1,491,000 | — | — |
| 2026-02-10 | $40.65 | $40.65 | 1,549,000 | — | — |
| 2026-02-09 | $41.33 | $41.33 | 2,590,100 | — | — |
| 2026-02-06 | $42.23 | $42.23 | 789,700 | — | — |
| 2026-02-05 | $41.75 | $41.75 | 1,027,900 | — | — |
| 2026-02-04 | $40.66 | $40.66 | 899,000 | — | — |
| 2026-02-03 | $41.06 | $41.06 | 1,375,000 | — | — |
| 2026-02-02 | $41.78 | $41.78 | 616,700 | — | — |
| 2026-01-30 | $41.73 | $41.73 | 700,500 | — | — |
| 2026-01-29 | $41.69 | $41.69 | 643,500 | — | — |
| 2026-01-28 | $41.23 | $41.23 | 527,100 | — | — |
| 2026-01-27 | $41.42 | $41.42 | 796,800 | — | — |
| 2026-01-26 | $43.09 | $43.09 | 631,500 | — | — |
| 2026-01-23 | $42.44 | $42.44 | 932,100 | — | — |
| 2026-01-22 | $44.56 | $44.56 | 658,700 | — | — |
| 2026-01-21 | $43.94 | $43.94 | 1,103,600 | — | — |
| 2026-01-20 | $42.88 | $42.88 | 932,000 | — | — |
| 2026-01-16 | $43.52 | $43.52 | 788,500 | — | — |
| 2026-01-15 | $42.55 | $42.55 | 728,800 | — | — |
| 2026-01-14 | $42.76 | $42.76 | 545,700 | — | — |
| 2026-01-13 | $41.85 | $41.85 | 854,800 | — | — |
| 2026-01-12 | $42.47 | $42.47 | 623,700 | — | — |
| 2026-01-09 | $42.33 | $42.33 | 721,200 | — | — |
| 2026-01-08 | $42.76 | $42.76 | 641,600 | — | — |
| 2026-01-07 | $42.41 | $42.41 | 1,159,300 | — | — |
| 2026-01-06 | $44.24 | $44.24 | 1,147,800 | — | — |
| 2026-01-05 | $46.26 | $46.26 | 2,766,800 | — | — |
| 2026-01-02 | $43.65 | $43.65 | 1,370,400 | — | — |