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
- 2021-06-09 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 | — | — | — | $46.57 | 47,715 |
| 2026-09-03 | — | — | — | $47.46 | 54,009 |
| 2026-09-02 | — | — | — | $46.27 | 49,004 |
| 2026-09-01 | — | — | — | $46.59 | 37,456 |
| 2026-08-31 | — | — | — | $46.69 | 35,409 |
| 2026-08-28 | — | — | — | $46.44 | 35,161 |
| 2026-08-27 | $46.74 | $54.73 | 792,400 | $44.80 | 53,774 |
| 2026-08-26 | $45.18 | $52.90 | 1,240,500 | $45.34 | 116,567 |
| 2026-08-25 | $45.86 | $53.70 | 1,098,900 | $45.47 | 47,596 |
| 2026-08-24 | $45.98 | $53.84 | 1,719,900 | $45.53 | 118,953 |
| 2026-08-21 | $46.27 | $54.18 | 1,319,100 | $47.24 | 46,484 |
| 2026-08-20 | $46.98 | $55.01 | 714,500 | $45.86 | 32,686 |
| 2026-08-19 | $45.87 | $53.71 | 1,116,300 | $45.81 | 49,158 |
| 2026-08-18 | $45.25 | $52.98 | 734,800 | $45.55 | 34,368 |
| 2026-08-17 | $45.18 | $52.90 | 833,700 | $44.86 | 45,406 |
| 2026-08-14 | $45.10 | $52.81 | 904,300 | $44.37 | 71,843 |
| 2026-08-13 | $44.29 | $51.86 | 843,700 | $44.17 | 37,099 |
| 2026-08-12 | $44.08 | $51.61 | 1,124,900 | $44.20 | 77,538 |
| 2026-08-11 | $44.48 | $52.08 | 1,376,800 | $43.83 | 115,475 |
| 2026-08-10 | $43.55 | $50.99 | 1,856,400 | $41.49 | 62,753 |
| 2026-08-07 | $40.77 | $47.74 | 1,026,500 | $40.66 | 64,415 |
| 2026-08-06 | $40.69 | $47.64 | 1,006,700 | $41.00 | 38,580 |
| 2026-08-05 | $39.90 | $46.72 | 1,074,200 | $41.24 | 82,921 |
| 2026-08-04 | $40.83 | $47.81 | 1,439,200 | $40.11 | 96,097 |
| 2026-08-03 | $40.42 | $47.33 | 1,374,400 | $41.81 | 67,027 |
| 2026-07-31 | $42.40 | $49.65 | 1,039,200 | $41.87 | 46,339 |
| 2026-07-30 | $41.44 | $48.52 | 2,307,500 | $41.22 | 136,205 |
| 2026-07-29 | $41.01 | $48.02 | 3,122,400 | $40.17 | 129,969 |
| 2026-07-28 | $39.20 | $45.90 | 4,200,300 | $40.41 | 373,994 |
| 2026-07-27 | $43.11 | $50.48 | 2,069,700 | $42.99 | 104,032 |
| 2026-07-24 | $43.26 | $50.65 | 1,837,800 | $43.18 | 118,692 |
| 2026-07-23 | $43.11 | $50.48 | 1,563,200 | $42.92 | 163,692 |
| 2026-07-22 | $43.34 | $50.75 | 1,906,900 | $43.26 | 152,099 |
| 2026-07-21 | $42.60 | $49.88 | 1,329,000 | $40.99 | 159,057 |
| 2026-07-20 | $40.60 | $47.54 | 1,059,800 | $41.32 | 73,622 |
| 2026-07-17 | $41.50 | $48.59 | 1,242,000 | — | — |
| 2026-07-16 | $40.42 | $47.33 | 1,367,100 | — | — |
| 2026-07-15 | $40.58 | $47.51 | 1,496,200 | — | — |
| 2026-07-14 | $41.68 | $48.80 | 1,613,600 | — | — |
| 2026-07-13 | $41.79 | $48.93 | 1,627,300 | — | — |
| 2026-07-10 | $39.97 | $46.80 | 1,199,200 | — | — |
| 2026-07-09 | $38.90 | $45.55 | 956,000 | — | — |
| 2026-07-08 | $39.49 | $46.24 | 1,862,700 | — | — |
| 2026-07-07 | $38.36 | $44.92 | 1,215,300 | — | — |
| 2026-07-06 | $37.41 | $43.80 | 1,415,600 | — | — |
| 2026-07-02 | $37.99 | $44.48 | 1,467,300 | — | — |
| 2026-07-01 | $37.08 | $43.42 | 1,663,700 | — | — |
| 2026-06-30 | $37.30 | $43.67 | 1,458,400 | — | — |
| 2026-06-29 | $38.12 | $44.63 | 2,115,500 | — | — |
| 2026-06-26 | $38.33 | $44.88 | 6,838,500 | — | — |
| 2026-06-25 | $39.17 | $45.86 | 1,651,600 | — | — |
| 2026-06-24 | $39.17 | $45.86 | 2,423,300 | — | — |
| 2026-06-23 | $41.95 | $49.12 | 1,202,600 | — | — |
| 2026-06-22 | $42.35 | $49.59 | 1,325,500 | — | — |
| 2026-06-18 | $41.68 | $48.80 | 3,534,400 | — | — |
| 2026-06-17 | $43.03 | $50.38 | 1,334,800 | — | — |
| 2026-06-16 | $43.51 | $50.95 | 1,703,400 | — | — |
| 2026-06-15 | $45.15 | $52.87 | 1,283,100 | — | — |
| 2026-06-12 | $46.93 | $54.95 | 729,500 | — | — |
| 2026-06-11 | $46.13 | $54.01 | 835,700 | — | — |
| 2026-06-10 | $46.27 | $54.18 | 1,333,700 | — | — |
| 2026-06-09 | $45.30 | $53.04 | 899,400 | — | — |
| 2026-06-08 | $46.98 | $55.01 | 858,700 | — | — |
| 2026-06-05 | $45.41 | $53.17 | 950,000 | — | — |
| 2026-06-04 | $46.68 | $54.66 | 855,700 | — | — |
| 2026-06-03 | $46.65 | $54.04 | 1,258,300 | — | — |
| 2026-06-02 | $47.13 | $54.59 | 1,038,200 | — | — |
| 2026-06-01 | $47.12 | $54.58 | 1,152,600 | — | — |
| 2026-05-29 | $46.48 | $53.84 | 1,577,400 | — | — |
| 2026-05-28 | $47.20 | $54.67 | 1,225,000 | — | — |
| 2026-05-27 | $47.39 | $54.89 | 1,773,800 | — | — |
| 2026-05-26 | $50.02 | $57.94 | 1,429,500 | — | — |
| 2026-05-22 | $52.00 | $60.23 | 1,147,000 | — | — |
| 2026-05-21 | $52.34 | $60.63 | 1,346,900 | — | — |
| 2026-05-20 | $53.97 | $62.52 | 1,567,900 | — | — |
| 2026-05-19 | $54.26 | $62.85 | 1,380,300 | — | — |
| 2026-05-18 | $54.37 | $62.98 | 1,247,800 | — | — |
| 2026-05-15 | $52.90 | $61.28 | 899,300 | — | — |
| 2026-05-14 | $52.51 | $60.82 | 876,600 | — | — |
| 2026-05-13 | $51.24 | $59.35 | 1,311,800 | — | — |
| 2026-05-12 | $51.25 | $59.36 | 1,265,500 | — | — |
| 2026-05-11 | $51.01 | $59.09 | 1,562,500 | — | — |
| 2026-05-08 | $50.14 | $58.08 | 1,481,700 | — | — |
| 2026-05-07 | $48.48 | $56.16 | 1,261,200 | — | — |
| 2026-05-06 | $49.08 | $56.85 | 1,541,300 | — | — |
| 2026-05-05 | $49.95 | $57.86 | 1,465,700 | — | — |
| 2026-05-04 | $50.93 | $58.99 | 1,525,100 | — | — |
| 2026-05-01 | $50.54 | $58.54 | 2,019,900 | — | — |
| 2026-04-30 | $51.03 | $59.11 | 2,223,700 | — | — |
| 2026-04-29 | $50.30 | $58.26 | 3,258,500 | — | — |
| 2026-04-28 | $50.98 | $59.05 | 2,495,800 | — | — |
| 2026-04-27 | $53.60 | $62.09 | 3,227,200 | — | — |
| 2026-04-24 | $49.54 | $57.38 | 1,076,000 | — | — |
| 2026-04-23 | $48.94 | $56.69 | 1,338,900 | — | — |
| 2026-04-22 | $47.93 | $55.52 | 1,322,600 | — | — |
| 2026-04-21 | $47.36 | $54.86 | 706,500 | — | — |
| 2026-04-20 | $46.63 | $54.01 | 1,447,700 | — | — |
| 2026-04-17 | $46.77 | $54.18 | 2,130,500 | — | — |
| 2026-04-16 | $48.50 | $56.18 | 1,462,000 | — | — |
| 2026-04-15 | $47.42 | $54.93 | 1,762,600 | — | — |
| 2026-04-14 | $47.67 | $55.22 | 1,018,200 | — | — |
| 2026-04-13 | $49.50 | $57.34 | 982,500 | — | — |
| 2026-04-10 | $48.93 | $56.68 | 1,011,600 | — | — |
| 2026-04-09 | $49.62 | $57.48 | 1,444,600 | — | — |
| 2026-04-08 | $50.32 | $58.29 | 1,498,400 | — | — |
| 2026-04-07 | $50.75 | $58.79 | 1,352,300 | — | — |
| 2026-04-06 | $49.52 | $57.36 | 814,100 | — | — |
| 2026-04-02 | $49.86 | $57.75 | 2,322,900 | — | — |
| 2026-04-01 | $48.50 | $56.18 | 1,583,800 | — | — |
| 2026-03-31 | $49.07 | $56.84 | 2,067,800 | — | — |
| 2026-03-30 | $48.89 | $56.63 | 1,428,300 | — | — |
| 2026-03-27 | $49.81 | $57.70 | 1,056,600 | — | — |
| 2026-03-26 | $49.83 | $57.72 | 1,324,000 | — | — |
| 2026-03-25 | $49.39 | $57.21 | 1,339,800 | — | — |
| 2026-03-24 | $49.78 | $57.66 | 2,099,200 | — | — |
| 2026-03-23 | $47.87 | $55.45 | 1,445,100 | — | — |
| 2026-03-20 | $46.71 | $54.11 | 3,064,300 | — | — |
| 2026-03-19 | $47.75 | $55.31 | 1,373,600 | — | — |
| 2026-03-18 | $46.65 | $54.04 | 2,481,200 | — | — |
| 2026-03-17 | $47.64 | $55.18 | 2,266,300 | — | — |
| 2026-03-16 | $46.21 | $53.53 | 1,898,100 | — | — |
| 2026-03-13 | $46.30 | $53.63 | 1,920,100 | — | — |
| 2026-03-12 | $45.70 | $52.94 | 1,651,100 | — | — |
| 2026-03-11 | $45.33 | $52.51 | 1,122,400 | — | — |
| 2026-03-10 | $45.56 | $52.77 | 1,252,700 | — | — |
| 2026-03-09 | $45.46 | $52.66 | 1,725,200 | — | — |
| 2026-03-06 | $43.70 | $50.62 | 1,588,800 | — | — |
| 2026-03-05 | $45.28 | $52.45 | 2,200,200 | — | — |
| 2026-03-04 | $45.82 | $53.07 | 1,307,300 | — | — |
| 2026-03-03 | $45.67 | $52.32 | 2,035,200 | — | — |
| 2026-03-02 | $45.98 | $52.68 | 2,620,500 | — | — |
| 2026-02-27 | $45.43 | $52.05 | 3,144,700 | — | — |
| 2026-02-26 | $44.91 | $51.45 | 1,566,100 | — | — |
| 2026-02-25 | $45.72 | $52.38 | 1,337,800 | — | — |
| 2026-02-24 | $46.15 | $52.87 | 2,150,200 | — | — |
| 2026-02-23 | $45.26 | $51.85 | 2,596,400 | — | — |
| 2026-02-20 | $45.52 | $52.15 | 2,461,300 | — | — |
| 2026-02-19 | $45.34 | $51.94 | 2,284,300 | — | — |
| 2026-02-18 | $44.26 | $50.71 | 2,226,300 | — | — |
| 2026-02-17 | $43.47 | $49.80 | 3,330,200 | — | — |
| 2026-02-13 | $45.82 | $52.49 | 6,748,300 | — | — |
| 2026-02-12 | $42.58 | $48.78 | 4,469,000 | — | — |
| 2026-02-11 | $44.06 | $50.48 | 2,869,900 | — | — |
| 2026-02-10 | $41.93 | $48.04 | 3,201,500 | — | — |
| 2026-02-09 | $41.86 | $47.96 | 4,531,300 | — | — |
| 2026-02-06 | $39.20 | $44.91 | 2,176,900 | — | — |
| 2026-02-05 | $37.02 | $42.41 | 1,610,500 | — | — |
| 2026-02-04 | $38.49 | $44.10 | 1,586,500 | — | — |
| 2026-02-03 | $36.56 | $41.89 | 2,255,500 | — | — |
| 2026-02-02 | $36.00 | $41.24 | 1,753,400 | — | — |
| 2026-01-30 | $35.62 | $40.81 | 2,103,800 | — | — |
| 2026-01-29 | $36.01 | $41.26 | 2,529,800 | — | — |
| 2026-01-28 | $34.62 | $39.66 | 2,460,100 | — | — |
| 2026-01-27 | $35.24 | $40.37 | 2,892,000 | — | — |
| 2026-01-26 | $35.20 | $40.33 | 3,175,700 | — | — |
| 2026-01-23 | $33.73 | $38.64 | 1,509,900 | — | — |
| 2026-01-22 | $33.91 | $38.85 | 1,216,100 | — | — |
| 2026-01-21 | $33.99 | $38.94 | 2,356,800 | — | — |
| 2026-01-20 | $32.88 | $37.67 | 1,408,000 | — | — |
| 2026-01-16 | $32.69 | $37.45 | 1,487,700 | — | — |
| 2026-01-15 | $32.98 | $37.78 | 1,794,400 | — | — |
| 2026-01-14 | $32.58 | $37.33 | 2,921,200 | — | — |
| 2026-01-13 | $31.07 | $35.60 | 1,842,800 | — | — |
| 2026-01-12 | $29.92 | $34.28 | 1,550,600 | — | — |
| 2026-01-09 | $30.46 | $34.90 | 1,248,100 | — | — |
| 2026-01-08 | $30.22 | $34.62 | 1,204,800 | — | — |
| 2026-01-07 | $28.92 | $33.13 | 1,582,000 | — | — |
| 2026-01-06 | $29.86 | $34.21 | 1,983,300 | — | — |
| 2026-01-05 | $29.03 | $33.26 | 2,580,300 | — | — |
| 2026-01-02 | $29.00 | $33.22 | 1,435,900 | — | — |