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
- 2017-04-28 to 2026-08-31
- 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 |
|---|---|---|---|---|---|
| 2026-08-31 | — | — | — | $52.99 | 86 |
| 2026-08-28 | — | — | — | $51.04 | 1,126 |
| 2026-08-27 | $50.80 | $50.80 | 4,300 | $48.32 | 128 |
| 2026-08-26 | $48.82 | $48.82 | 5,600 | $48.78 | 367 |
| 2026-08-25 | $48.65 | $48.65 | 2,200 | $48.75 | 103 |
| 2026-08-24 | $48.58 | $48.58 | 1,300 | — | — |
| 2026-08-21 | $49.83 | $49.83 | 1,400 | $49.99 | 7 |
| 2026-08-20 | $50.10 | $50.10 | 1,000 | $49.94 | 10 |
| 2026-08-19 | $50.60 | $50.60 | 3,300 | $50.50 | 100 |
| 2026-08-18 | $50.46 | $50.46 | 1,200 | $50.68 | 5 |
| 2026-08-17 | $51.14 | $51.14 | 4,400 | — | — |
| 2026-08-14 | $51.69 | $51.69 | 3,400 | $51.65 | 33 |
| 2026-08-13 | $50.46 | $50.46 | 3,800 | $50.64 | 165 |
| 2026-08-12 | $51.12 | $51.12 | 6,700 | $51.12 | 106 |
| 2026-08-11 | $51.60 | $51.60 | 5,400 | $51.32 | 129 |
| 2026-08-10 | $50.47 | $50.47 | 12,000 | $49.60 | 236 |
| 2026-08-07 | $47.75 | $47.75 | 5,300 | $48.50 | 11 |
| 2026-08-06 | $48.64 | $48.64 | 6,500 | $48.89 | 55 |
| 2026-08-05 | $47.08 | $47.08 | 5,000 | $47.90 | 22 |
| 2026-08-04 | $47.42 | $47.42 | 5,100 | $46.94 | 303 |
| 2026-08-03 | $47.13 | $47.13 | 9,400 | $46.77 | 307 |
| 2026-07-31 | $47.00 | $47.00 | 7,100 | $45.51 | 720 |
| 2026-07-30 | $45.42 | $45.42 | 4,500 | $44.66 | 41 |
| 2026-07-29 | $44.03 | $44.03 | 3,800 | $44.80 | 454 |
| 2026-07-28 | $44.76 | $44.76 | 5,600 | $45.83 | 265 |
| 2026-07-27 | $46.00 | $46.00 | 6,300 | $46.56 | 763 |
| 2026-07-24 | $47.23 | $47.23 | 21,100 | $46.32 | 819 |
| 2026-07-23 | $44.00 | $44.00 | 18,800 | $46.21 | 25 |
| 2026-07-22 | $46.23 | $46.23 | 19,800 | $46.99 | 240 |
| 2026-07-21 | $45.51 | $45.51 | 46,600 | $42.29 | 370 |
| 2026-07-20 | $41.96 | $41.96 | 27,800 | $43.66 | 110 |
| 2026-07-17 | $43.59 | $43.59 | 3,400 | — | — |
| 2026-07-16 | $43.23 | $43.23 | 11,400 | — | — |
| 2026-07-15 | $44.38 | $44.38 | 6,200 | — | — |
| 2026-07-14 | $44.67 | $44.67 | 1,900 | — | — |
| 2026-07-13 | $44.34 | $44.34 | 3,300 | — | — |
| 2026-07-10 | $45.33 | $45.33 | 7,800 | — | — |
| 2026-07-09 | $44.48 | $44.48 | 2,300 | — | — |
| 2026-07-08 | $45.97 | $45.97 | 4,000 | — | — |
| 2026-07-07 | $45.01 | $45.01 | 7,600 | — | — |
| 2026-07-06 | $45.39 | $45.39 | 9,700 | — | — |
| 2026-07-02 | $44.59 | $44.59 | 12,200 | — | — |
| 2026-07-01 | $43.10 | $43.10 | 4,900 | — | — |
| 2026-06-30 | $44.12 | $44.12 | 7,100 | — | — |
| 2026-06-29 | $43.86 | $43.86 | 4,600 | — | — |
| 2026-06-26 | $44.44 | $44.44 | 9,700 | — | — |
| 2026-06-25 | $45.47 | $45.47 | 5,400 | — | — |
| 2026-06-24 | $45.26 | $45.26 | 7,500 | — | — |
| 2026-06-23 | $48.22 | $48.22 | 18,100 | — | — |
| 2026-06-22 | $49.06 | $49.06 | 39,300 | — | — |
| 2026-06-18 | $49.45 | $49.45 | 30,100 | — | — |
| 2026-06-17 | $50.21 | $50.21 | 23,500 | — | — |
| 2026-06-16 | $52.75 | $52.75 | 42,200 | — | — |
| 2026-06-15 | $53.85 | $53.85 | 15,600 | — | — |
| 2026-06-12 | $54.33 | $54.33 | 15,500 | — | — |
| 2026-06-11 | $54.01 | $54.01 | 12,700 | — | — |
| 2026-06-10 | $52.90 | $52.90 | 14,800 | — | — |
| 2026-06-09 | $54.51 | $54.51 | 24,600 | — | — |
| 2026-06-08 | $55.09 | $55.09 | 60,800 | — | — |
| 2026-06-05 | $52.00 | $52.00 | 38,900 | — | — |
| 2026-06-04 | $56.01 | $56.01 | 28,700 | — | — |
| 2026-06-03 | $55.72 | $55.72 | 68,100 | — | — |
| 2026-06-02 | $55.60 | $55.60 | 187,000 | — | — |
| 2026-06-01 | $46.51 | $46.51 | 91,000 | — | — |
| 2026-05-29 | $42.38 | $42.38 | 14,000 | — | — |
| 2026-05-28 | $43.16 | $43.16 | 17,100 | — | — |
| 2026-05-27 | $44.17 | $44.17 | 7,500 | — | — |
| 2026-05-26 | $44.40 | $44.40 | 21,800 | — | — |
| 2026-05-22 | $44.23 | $44.23 | 15,300 | — | — |
| 2026-05-21 | $43.70 | $43.70 | 14,900 | — | — |
| 2026-05-20 | $43.68 | $43.68 | 9,500 | — | — |
| 2026-05-19 | $43.12 | $43.12 | 12,900 | — | — |
| 2026-05-18 | $43.61 | $43.61 | 27,700 | — | — |
| 2026-05-15 | $42.69 | $42.69 | 22,500 | — | — |
| 2026-05-14 | $43.86 | $43.86 | 21,500 | — | — |
| 2026-05-13 | $42.03 | $42.03 | 31,400 | — | — |
| 2026-05-12 | $41.04 | $41.04 | 20,600 | — | — |
| 2026-05-11 | $42.05 | $42.05 | 50,300 | — | — |
| 2026-05-08 | $40.36 | $40.36 | 30,400 | — | — |
| 2026-05-07 | $39.83 | $39.83 | 36,000 | — | — |
| 2026-05-06 | $40.06 | $40.06 | 51,600 | — | — |
| 2026-05-05 | $40.93 | $40.93 | 96,800 | — | — |
| 2026-05-04 | $44.52 | $44.52 | 82,800 | — | — |
| 2026-05-01 | $49.56 | $49.56 | 101,100 | — | — |
| 2026-04-30 | $54.67 | $54.67 | 79,900 | — | — |
| 2026-04-29 | $76.00 | $76.00 | 20,100 | — | — |
| 2026-04-28 | $78.30 | $78.30 | 24,400 | — | — |
| 2026-04-27 | $78.24 | $78.24 | 18,800 | — | — |
| 2026-04-24 | $78.77 | $78.77 | 32,200 | — | — |
| 2026-04-23 | $77.88 | $77.88 | 38,500 | — | — |
| 2026-04-22 | $85.20 | $85.20 | 94,100 | — | — |
| 2026-04-21 | $74.09 | $74.09 | 70,700 | — | — |
| 2026-04-20 | $72.10 | $72.10 | 77,700 | — | — |
| 2026-04-17 | $75.32 | $75.32 | 49,400 | — | — |
| 2026-04-16 | $73.62 | $73.62 | 22,200 | — | — |
| 2026-04-15 | $70.87 | $70.87 | 32,400 | — | — |
| 2026-04-14 | $69.48 | $69.48 | 14,500 | — | — |
| 2026-04-13 | $68.40 | $68.40 | 34,800 | — | — |
| 2026-04-10 | $63.16 | $63.16 | 12,200 | — | — |
| 2026-04-09 | $66.11 | $66.11 | 14,400 | — | — |
| 2026-04-08 | $63.61 | $63.61 | 17,600 | — | — |
| 2026-04-07 | $63.92 | $63.92 | 11,200 | — | — |
| 2026-04-06 | $63.39 | $63.39 | 24,700 | — | — |
| 2026-04-02 | $60.65 | $60.65 | 18,300 | — | — |
| 2026-04-01 | $60.21 | $60.21 | 12,600 | — | — |
| 2026-03-31 | $61.84 | $61.84 | 27,700 | — | — |
| 2026-03-30 | $62.09 | $62.09 | 47,300 | — | — |
| 2026-03-27 | $73.00 | $73.00 | 26,300 | — | — |
| 2026-03-26 | $70.76 | $70.76 | 18,300 | — | — |
| 2026-03-25 | $72.69 | $72.69 | 22,800 | — | — |
| 2026-03-24 | $72.47 | $72.47 | 29,400 | — | — |
| 2026-03-23 | $69.54 | $69.54 | 27,100 | — | — |
| 2026-03-20 | $68.30 | $68.30 | 34,500 | — | — |
| 2026-03-19 | $68.73 | $68.73 | 33,000 | — | — |
| 2026-03-18 | $72.00 | $72.00 | 28,800 | — | — |
| 2026-03-17 | $69.06 | $69.06 | 34,100 | — | — |
| 2026-03-16 | $62.99 | $62.99 | 54,700 | — | — |
| 2026-03-13 | $64.08 | $64.08 | 45,900 | — | — |
| 2026-03-12 | $64.68 | $64.68 | 51,600 | — | — |
| 2026-03-11 | $67.01 | $67.01 | 85,900 | — | — |
| 2026-03-10 | $61.62 | $61.62 | 50,200 | — | — |
| 2026-03-09 | $54.55 | $54.55 | 108,100 | — | — |
| 2026-03-06 | $48.35 | $48.35 | 39,700 | — | — |
| 2026-03-05 | $44.44 | $44.44 | 31,700 | — | — |
| 2026-03-04 | $39.65 | $39.65 | 14,600 | — | — |
| 2026-03-03 | $40.06 | $40.06 | 8,800 | — | — |
| 2026-03-02 | $40.93 | $40.93 | 11,300 | — | — |
| 2026-02-27 | $39.84 | $39.84 | 3,500 | — | — |
| 2026-02-26 | $40.06 | $40.06 | 7,400 | — | — |
| 2026-02-25 | $38.90 | $38.90 | 5,700 | — | — |
| 2026-02-24 | $37.61 | $37.61 | 7,400 | — | — |
| 2026-02-23 | $39.18 | $39.18 | 11,000 | — | — |
| 2026-02-20 | $39.85 | $39.85 | 3,300 | — | — |
| 2026-02-19 | $39.85 | $39.85 | 4,500 | — | — |
| 2026-02-18 | $38.99 | $38.99 | 6,800 | — | — |
| 2026-02-17 | $38.94 | $38.94 | 8,100 | — | — |
| 2026-02-13 | $38.70 | $38.70 | 1,000 | — | — |
| 2026-02-12 | $38.64 | $38.64 | 1,300 | — | — |
| 2026-02-11 | $39.30 | $39.30 | 2,800 | — | — |
| 2026-02-10 | $39.95 | $39.95 | 1,100 | — | — |
| 2026-02-09 | $39.26 | $39.26 | 9,300 | — | — |
| 2026-02-06 | $38.67 | $38.67 | 6,200 | — | — |
| 2026-02-05 | $38.08 | $38.08 | 3,000 | — | — |
| 2026-02-04 | $37.64 | $37.64 | 23,300 | — | — |
| 2026-02-03 | $39.20 | $39.20 | 9,500 | — | — |
| 2026-02-02 | $39.16 | $39.16 | 9,200 | — | — |
| 2026-01-30 | $39.88 | $39.88 | 4,400 | — | — |
| 2026-01-29 | $40.01 | $40.01 | 2,200 | — | — |
| 2026-01-28 | $40.26 | $40.26 | 2,300 | — | — |
| 2026-01-27 | $40.26 | $40.26 | 5,400 | — | — |
| 2026-01-26 | $39.75 | $39.75 | 9,600 | — | — |
| 2026-01-23 | $39.52 | $39.52 | 3,300 | — | — |
| 2026-01-22 | $40.51 | $40.51 | 3,700 | — | — |
| 2026-01-21 | $40.32 | $40.32 | 2,600 | — | — |
| 2026-01-20 | $38.64 | $38.64 | 7,500 | — | — |
| 2026-01-16 | $39.91 | $39.91 | 7,800 | — | — |
| 2026-01-15 | $39.25 | $39.25 | 7,300 | — | — |
| 2026-01-14 | $38.66 | $38.66 | 7,300 | — | — |
| 2026-01-13 | $38.87 | $38.87 | 12,100 | — | — |
| 2026-01-12 | $39.27 | $39.27 | 20,000 | — | — |
| 2026-01-09 | $37.77 | $37.77 | 36,000 | — | — |
| 2026-01-08 | $38.19 | $38.19 | 6,500 | — | — |
| 2026-01-07 | $38.41 | $38.41 | 5,900 | — | — |
| 2026-01-06 | $39.01 | $39.01 | 3,700 | — | — |
| 2026-01-05 | $40.00 | $40.00 | 7,300 | — | — |
| 2026-01-02 | $39.65 | $39.65 | 3,800 | — | — |