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
- 2018-05-08 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 | — | — | — | $53.96 | 5,123 |
| 2026-09-03 | — | — | — | $54.29 | 3,428 |
| 2026-09-02 | — | — | — | $53.17 | 7,430 |
| 2026-09-01 | — | — | — | $53.06 | 4,135 |
| 2026-08-31 | — | — | — | $53.32 | 5,519 |
| 2026-08-28 | — | — | — | $53.48 | 8,424 |
| 2026-08-27 | $53.16 | $59.89 | 200,900 | $53.39 | 8,887 |
| 2026-08-26 | $53.27 | $60.02 | 144,200 | $53.13 | 6,818 |
| 2026-08-25 | $52.90 | $59.60 | 210,700 | $53.22 | 29,419 |
| 2026-08-24 | $53.22 | $59.96 | 164,600 | $53.19 | 6,980 |
| 2026-08-21 | $52.89 | $59.59 | 201,500 | $53.02 | 9,217 |
| 2026-08-20 | $52.76 | $59.44 | 126,400 | $52.41 | 3,258 |
| 2026-08-19 | $52.51 | $59.16 | 201,900 | $53.70 | 5,056 |
| 2026-08-18 | $53.56 | $60.34 | 260,300 | $53.92 | 11,046 |
| 2026-08-17 | $53.66 | $60.46 | 176,400 | $54.51 | 14,259 |
| 2026-08-14 | $54.60 | $61.52 | 124,200 | $54.64 | 4,209 |
| 2026-08-13 | $54.70 | $61.35 | 204,100 | $54.56 | 8,385 |
| 2026-08-12 | $54.05 | $60.62 | 246,100 | $53.89 | 11,119 |
| 2026-08-11 | $53.75 | $60.28 | 265,300 | $53.20 | 6,261 |
| 2026-08-10 | $53.14 | $59.60 | 189,200 | $53.49 | 6,345 |
| 2026-08-07 | $53.84 | $60.38 | 189,900 | $53.81 | 4,731 |
| 2026-08-06 | $53.98 | $60.54 | 175,600 | $54.89 | 5,922 |
| 2026-08-05 | $54.84 | $61.50 | 147,300 | $55.17 | 8,734 |
| 2026-08-04 | $54.98 | $61.66 | 170,900 | $55.07 | 4,206 |
| 2026-08-03 | $54.89 | $61.56 | 212,000 | $54.96 | 7,567 |
| 2026-07-31 | $54.73 | $61.38 | 128,200 | $54.77 | 4,372 |
| 2026-07-30 | $54.69 | $61.34 | 147,100 | $54.93 | 4,658 |
| 2026-07-29 | $55.08 | $61.77 | 166,700 | $54.79 | 5,965 |
| 2026-07-28 | $55.21 | $61.92 | 221,600 | $54.04 | 4,898 |
| 2026-07-27 | $53.89 | $60.44 | 203,300 | $53.52 | 13,582 |
| 2026-07-24 | $53.62 | $60.14 | 230,000 | $52.90 | 9,066 |
| 2026-07-23 | $52.54 | $58.93 | 240,300 | $50.45 | 10,011 |
| 2026-07-22 | $51.63 | $57.90 | 148,200 | $51.13 | 4,172 |
| 2026-07-21 | $51.80 | $58.10 | 148,000 | $51.35 | 2,662 |
| 2026-07-20 | $51.76 | $58.05 | 104,100 | $52.27 | 4,146 |
| 2026-07-17 | $52.27 | $58.62 | 225,800 | — | — |
| 2026-07-16 | $53.18 | $59.64 | 218,900 | — | — |
| 2026-07-15 | $51.52 | $57.78 | 115,600 | — | — |
| 2026-07-14 | $50.83 | $57.01 | 140,400 | — | — |
| 2026-07-13 | $51.01 | $57.21 | 126,400 | — | — |
| 2026-07-10 | $51.24 | $57.47 | 81,100 | — | — |
| 2026-07-09 | $51.31 | $57.55 | 141,700 | — | — |
| 2026-07-08 | $50.44 | $56.57 | 167,200 | — | — |
| 2026-07-07 | $51.31 | $57.55 | 99,600 | — | — |
| 2026-07-06 | $51.43 | $57.68 | 132,300 | — | — |
| 2026-07-02 | $51.37 | $57.61 | 117,100 | — | — |
| 2026-07-01 | $52.02 | $58.34 | 156,000 | — | — |
| 2026-06-30 | $51.15 | $57.37 | 171,700 | — | — |
| 2026-06-29 | $51.39 | $57.64 | 144,800 | — | — |
| 2026-06-26 | $51.88 | $58.18 | 668,900 | — | — |
| 2026-06-25 | $51.21 | $57.43 | 151,900 | — | — |
| 2026-06-24 | $51.41 | $57.66 | 142,900 | — | — |
| 2026-06-23 | $50.44 | $56.57 | 116,000 | — | — |
| 2026-06-22 | $49.54 | $55.56 | 101,000 | — | — |
| 2026-06-18 | $49.36 | $55.36 | 201,800 | — | — |
| 2026-06-17 | $48.71 | $54.63 | 127,600 | — | — |
| 2026-06-16 | $49.08 | $55.04 | 96,900 | — | — |
| 2026-06-15 | $49.28 | $55.27 | 81,200 | — | — |
| 2026-06-12 | $50.14 | $56.23 | 84,900 | — | — |
| 2026-06-11 | $49.56 | $55.58 | 100,300 | — | — |
| 2026-06-10 | $49.11 | $55.08 | 136,200 | — | — |
| 2026-06-09 | $48.81 | $54.74 | 136,400 | — | — |
| 2026-06-08 | $48.27 | $54.14 | 142,900 | — | — |
| 2026-06-05 | $48.06 | $53.90 | 86,400 | — | — |
| 2026-06-04 | $48.10 | $53.95 | 121,500 | — | — |
| 2026-06-03 | $46.56 | $52.22 | 155,300 | — | — |
| 2026-06-02 | $47.65 | $53.44 | 125,100 | — | — |
| 2026-06-01 | $46.90 | $52.60 | 90,600 | — | — |
| 2026-05-29 | $47.66 | $53.45 | 119,600 | — | — |
| 2026-05-28 | $47.42 | $53.18 | 94,900 | — | — |
| 2026-05-27 | $47.32 | $53.07 | 127,400 | — | — |
| 2026-05-26 | $48.16 | $54.01 | 117,000 | — | — |
| 2026-05-22 | $47.32 | $53.07 | 102,900 | — | — |
| 2026-05-21 | $47.59 | $53.37 | 133,300 | — | — |
| 2026-05-20 | $47.38 | $53.14 | 189,100 | — | — |
| 2026-05-19 | $45.78 | $51.34 | 125,200 | — | — |
| 2026-05-18 | $46.27 | $51.89 | 111,100 | — | — |
| 2026-05-15 | $45.47 | $51.00 | 131,700 | — | — |
| 2026-05-14 | $46.27 | $51.61 | 130,500 | — | — |
| 2026-05-13 | $45.72 | $51.00 | 169,600 | — | — |
| 2026-05-12 | $46.43 | $51.79 | 140,600 | — | — |
| 2026-05-11 | $46.20 | $51.53 | 166,900 | — | — |
| 2026-05-08 | $46.88 | $52.29 | 107,600 | — | — |
| 2026-05-07 | $46.64 | $52.03 | 174,600 | — | — |
| 2026-05-06 | $47.27 | $52.73 | 129,700 | — | — |
| 2026-05-05 | $47.05 | $52.48 | 138,100 | — | — |
| 2026-05-04 | $46.26 | $51.60 | 175,800 | — | — |
| 2026-05-01 | $47.33 | $52.80 | 165,700 | — | — |
| 2026-04-30 | $46.82 | $52.23 | 225,300 | — | — |
| 2026-04-29 | $46.91 | $52.33 | 236,900 | — | — |
| 2026-04-28 | $47.35 | $52.82 | 201,800 | — | — |
| 2026-04-27 | $47.30 | $52.76 | 263,800 | — | — |
| 2026-04-24 | $46.63 | $52.01 | 257,200 | — | — |
| 2026-04-23 | $46.56 | $51.94 | 300,300 | — | — |
| 2026-04-22 | $44.79 | $49.96 | 228,000 | — | — |
| 2026-04-21 | $45.34 | $50.58 | 274,600 | — | — |
| 2026-04-20 | $45.83 | $51.12 | 174,900 | — | — |
| 2026-04-17 | $45.80 | $51.09 | 221,400 | — | — |
| 2026-04-16 | $44.75 | $49.92 | 270,600 | — | — |
| 2026-04-15 | $44.85 | $50.03 | 142,300 | — | — |
| 2026-04-14 | $44.92 | $50.11 | 212,400 | — | — |
| 2026-04-13 | $45.03 | $50.23 | 180,500 | — | — |
| 2026-04-10 | $44.80 | $49.97 | 185,100 | — | — |
| 2026-04-09 | $45.37 | $50.61 | 193,400 | — | — |
| 2026-04-08 | $43.79 | $48.85 | 253,800 | — | — |
| 2026-04-07 | $42.48 | $47.39 | 198,600 | — | — |
| 2026-04-06 | $42.43 | $47.33 | 214,200 | — | — |
| 2026-04-02 | $41.80 | $46.63 | 180,800 | — | — |
| 2026-04-01 | $41.72 | $46.54 | 130,200 | — | — |
| 2026-03-31 | $41.46 | $46.25 | 236,700 | — | — |
| 2026-03-30 | $40.76 | $45.47 | 237,000 | — | — |
| 2026-03-27 | $40.28 | $44.93 | 151,600 | — | — |
| 2026-03-26 | $41.06 | $45.80 | 152,800 | — | — |
| 2026-03-25 | $40.96 | $45.69 | 114,900 | — | — |
| 2026-03-24 | $40.85 | $45.57 | 166,100 | — | — |
| 2026-03-23 | $41.01 | $45.75 | 198,800 | — | — |
| 2026-03-20 | $40.15 | $44.79 | 333,200 | — | — |
| 2026-03-19 | $40.54 | $45.22 | 134,600 | — | — |
| 2026-03-18 | $39.91 | $44.52 | 220,000 | — | — |
| 2026-03-17 | $40.72 | $45.42 | 113,000 | — | — |
| 2026-03-16 | $40.90 | $45.62 | 141,800 | — | — |
| 2026-03-13 | $40.61 | $45.30 | 153,000 | — | — |
| 2026-03-12 | $40.81 | $45.52 | 128,900 | — | — |
| 2026-03-11 | $40.65 | $45.34 | 134,900 | — | — |
| 2026-03-10 | $41.23 | $45.99 | 175,700 | — | — |
| 2026-03-09 | $40.83 | $45.54 | 221,600 | — | — |
| 2026-03-06 | $40.78 | $45.49 | 120,500 | — | — |
| 2026-03-05 | $41.41 | $46.19 | 115,700 | — | — |
| 2026-03-04 | $42.09 | $46.95 | 117,100 | — | — |
| 2026-03-03 | $41.97 | $46.82 | 180,400 | — | — |
| 2026-03-02 | $42.35 | $47.24 | 137,700 | — | — |
| 2026-02-27 | $41.60 | $46.40 | 236,000 | — | — |
| 2026-02-26 | $43.06 | $48.03 | 121,000 | — | — |
| 2026-02-25 | $43.04 | $48.01 | 91,900 | — | — |
| 2026-02-24 | $42.17 | $47.04 | 136,300 | — | — |
| 2026-02-23 | $42.13 | $46.99 | 176,300 | — | — |
| 2026-02-20 | $43.97 | $49.05 | 155,500 | — | — |
| 2026-02-19 | $43.63 | $48.67 | 316,900 | — | — |
| 2026-02-18 | $43.73 | $48.78 | 293,100 | — | — |
| 2026-02-17 | $43.98 | $49.06 | 135,900 | — | — |
| 2026-02-13 | $43.74 | $48.79 | 169,500 | — | — |
| 2026-02-12 | $43.69 | $48.57 | 185,100 | — | — |
| 2026-02-11 | $44.27 | $49.21 | 197,300 | — | — |
| 2026-02-10 | $44.85 | $49.86 | 224,600 | — | — |
| 2026-02-09 | $45.54 | $50.62 | 243,500 | — | — |
| 2026-02-06 | $45.63 | $50.72 | 249,100 | — | — |
| 2026-02-05 | $45.48 | $50.56 | 411,400 | — | — |
| 2026-02-04 | $45.19 | $50.24 | 381,400 | — | — |
| 2026-02-03 | $44.26 | $49.20 | 356,600 | — | — |
| 2026-02-02 | $44.18 | $49.11 | 284,900 | — | — |
| 2026-01-30 | $42.83 | $47.61 | 535,200 | — | — |
| 2026-01-29 | $42.57 | $47.32 | 433,000 | — | — |
| 2026-01-28 | $40.73 | $45.28 | 255,600 | — | — |
| 2026-01-27 | $41.00 | $45.58 | 155,300 | — | — |
| 2026-01-26 | $40.76 | $45.31 | 194,700 | — | — |
| 2026-01-23 | $40.86 | $45.42 | 313,300 | — | — |
| 2026-01-22 | $42.18 | $46.89 | 309,800 | — | — |
| 2026-01-21 | $41.86 | $46.53 | 454,100 | — | — |
| 2026-01-20 | $39.70 | $44.13 | 217,700 | — | — |
| 2026-01-16 | $40.44 | $44.95 | 208,700 | — | — |
| 2026-01-15 | $40.48 | $45.00 | 349,700 | — | — |
| 2026-01-14 | $40.00 | $44.47 | 252,000 | — | — |
| 2026-01-13 | $39.26 | $43.64 | 148,700 | — | — |
| 2026-01-12 | $39.26 | $43.64 | 199,500 | — | — |
| 2026-01-09 | $39.49 | $43.90 | 203,300 | — | — |
| 2026-01-08 | $39.25 | $43.63 | 253,100 | — | — |
| 2026-01-07 | $38.33 | $42.61 | 114,100 | — | — |
| 2026-01-06 | $38.67 | $42.99 | 138,400 | — | — |
| 2026-01-05 | $38.44 | $42.73 | 135,400 | — | — |
| 2026-01-02 | $37.64 | $41.84 | 120,200 | — | — |