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
- 2021-07-22 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 | — | — | — | $41.56 | 57,844 |
| 2026-09-03 | — | — | — | $43.25 | 80,461 |
| 2026-09-02 | — | — | — | $42.35 | 72,075 |
| 2026-09-01 | — | — | — | $42.38 | 91,208 |
| 2026-08-31 | — | — | — | $43.39 | 87,473 |
| 2026-08-28 | — | — | — | $43.71 | 34,836 |
| 2026-08-27 | $43.50 | $44.81 | 1,277,500 | $42.81 | 91,420 |
| 2026-08-26 | $43.26 | $44.57 | 1,133,400 | $44.00 | 70,047 |
| 2026-08-25 | $43.93 | $45.26 | 898,100 | $43.57 | 65,496 |
| 2026-08-24 | $44.34 | $45.68 | 1,453,600 | $43.18 | 83,675 |
| 2026-08-21 | $43.28 | $44.59 | 819,300 | $42.84 | 60,700 |
| 2026-08-20 | $43.04 | $44.34 | 960,900 | $42.37 | 29,978 |
| 2026-08-19 | $42.21 | $43.48 | 1,158,500 | $41.27 | 54,242 |
| 2026-08-18 | $41.24 | $42.48 | 1,503,000 | $41.97 | 60,433 |
| 2026-08-17 | $41.68 | $42.94 | 1,297,400 | $41.65 | 56,097 |
| 2026-08-14 | $41.82 | $43.08 | 1,238,000 | $42.91 | 40,339 |
| 2026-08-13 | $42.82 | $44.11 | 1,288,600 | $43.28 | 92,657 |
| 2026-08-12 | $42.87 | $44.16 | 1,421,300 | $41.35 | 97,119 |
| 2026-08-11 | $42.17 | $43.44 | 1,622,300 | $41.79 | 132,903 |
| 2026-08-10 | $42.45 | $43.60 | 1,151,800 | $42.54 | 60,490 |
| 2026-08-07 | $42.84 | $44.00 | 2,098,500 | $44.05 | 167,074 |
| 2026-08-06 | $44.47 | $45.67 | 2,389,400 | $45.55 | 214,630 |
| 2026-08-05 | $45.01 | $46.23 | 2,440,100 | $44.97 | 140,387 |
| 2026-08-04 | $44.60 | $45.80 | 2,643,900 | $43.13 | 139,381 |
| 2026-08-03 | $43.63 | $44.81 | 3,769,500 | $44.95 | 126,841 |
| 2026-07-31 | $44.16 | $45.35 | 3,719,700 | $46.81 | 188,280 |
| 2026-07-30 | $44.09 | $45.28 | 2,594,000 | $45.80 | 180,710 |
| 2026-07-29 | $46.48 | $47.74 | 3,097,000 | $45.45 | 149,865 |
| 2026-07-28 | $46.01 | $47.25 | 3,966,800 | $43.53 | 273,781 |
| 2026-07-27 | $43.19 | $44.36 | 3,458,300 | $42.34 | 164,738 |
| 2026-07-24 | $41.75 | $42.88 | 1,529,000 | $40.25 | 95,921 |
| 2026-07-23 | $39.98 | $41.06 | 1,806,900 | $38.89 | 83,057 |
| 2026-07-22 | $39.29 | $40.35 | 2,423,700 | $40.85 | 146,045 |
| 2026-07-21 | $40.89 | $41.99 | 1,049,700 | $41.29 | 56,236 |
| 2026-07-20 | $41.97 | $43.10 | 1,391,300 | $41.48 | 80,555 |
| 2026-07-17 | $41.97 | $43.10 | 2,170,700 | — | — |
| 2026-07-16 | $42.34 | $43.48 | 1,589,800 | — | — |
| 2026-07-15 | $40.66 | $41.76 | 1,421,700 | — | — |
| 2026-07-14 | $41.18 | $42.29 | 1,261,300 | — | — |
| 2026-07-13 | $41.76 | $42.89 | 1,487,800 | — | — |
| 2026-07-10 | $40.41 | $41.50 | 1,702,500 | — | — |
| 2026-07-09 | $40.61 | $41.71 | 1,125,700 | — | — |
| 2026-07-08 | $41.29 | $42.41 | 1,801,500 | — | — |
| 2026-07-07 | $41.58 | $42.70 | 2,114,000 | — | — |
| 2026-07-06 | $41.21 | $42.32 | 2,623,700 | — | — |
| 2026-07-02 | $42.03 | $43.17 | 2,839,100 | — | — |
| 2026-07-01 | $40.03 | $41.11 | 2,792,500 | — | — |
| 2026-06-30 | $37.76 | $38.78 | 2,923,200 | — | — |
| 2026-06-29 | $39.13 | $40.19 | 2,640,500 | — | — |
| 2026-06-26 | $38.88 | $39.93 | 5,769,400 | — | — |
| 2026-06-25 | $35.95 | $36.92 | 2,723,200 | — | — |
| 2026-06-24 | $35.28 | $36.23 | 2,345,600 | — | — |
| 2026-06-23 | $34.51 | $35.44 | 2,865,200 | — | — |
| 2026-06-22 | $33.26 | $34.16 | 3,076,300 | — | — |
| 2026-06-18 | $34.97 | $35.91 | 2,632,200 | — | — |
| 2026-06-17 | $35.28 | $36.23 | 1,837,900 | — | — |
| 2026-06-16 | $35.44 | $36.40 | 1,899,800 | — | — |
| 2026-06-15 | $35.34 | $36.29 | 2,152,000 | — | — |
| 2026-06-12 | $35.64 | $36.60 | 3,096,000 | — | — |
| 2026-06-11 | $34.49 | $35.42 | 3,027,300 | — | — |
| 2026-06-10 | $34.67 | $35.61 | 4,805,400 | — | — |
| 2026-06-09 | $33.34 | $34.24 | 5,647,200 | — | — |
| 2026-06-08 | $31.65 | $32.50 | 2,876,500 | — | — |
| 2026-06-05 | $32.56 | $33.44 | 2,069,500 | — | — |
| 2026-06-04 | $31.81 | $32.67 | 2,074,900 | — | — |
| 2026-06-03 | $30.86 | $31.69 | 1,871,100 | — | — |
| 2026-06-02 | $32.29 | $33.16 | 1,282,300 | — | — |
| 2026-06-01 | $33.11 | $34.00 | 1,735,800 | — | — |
| 2026-05-29 | $31.85 | $32.71 | 2,493,900 | — | — |
| 2026-05-28 | $31.79 | $32.65 | 1,444,800 | — | — |
| 2026-05-27 | $32.71 | $33.59 | 1,408,500 | — | — |
| 2026-05-26 | $32.33 | $33.20 | 1,931,800 | — | — |
| 2026-05-22 | $32.68 | $33.56 | 1,800,300 | — | — |
| 2026-05-21 | $33.31 | $34.21 | 2,190,000 | — | — |
| 2026-05-20 | $33.03 | $33.92 | 1,996,500 | — | — |
| 2026-05-19 | $33.77 | $34.68 | 2,805,900 | — | — |
| 2026-05-18 | $33.67 | $34.58 | 2,755,400 | — | — |
| 2026-05-15 | $31.81 | $32.67 | 2,521,400 | — | — |
| 2026-05-14 | $31.20 | $32.04 | 2,475,000 | — | — |
| 2026-05-13 | $30.27 | $31.09 | 3,009,500 | — | — |
| 2026-05-12 | $31.51 | $32.36 | 3,417,300 | — | — |
| 2026-05-11 | $31.29 | $32.00 | 3,747,900 | — | — |
| 2026-05-08 | $31.31 | $32.02 | 2,644,300 | — | — |
| 2026-05-07 | $31.71 | $32.43 | 4,092,300 | — | — |
| 2026-05-06 | $29.39 | $30.06 | 5,155,700 | — | — |
| 2026-05-05 | $30.55 | $31.24 | 4,486,400 | — | — |
| 2026-05-04 | $29.66 | $30.33 | 3,111,600 | — | — |
| 2026-05-01 | $30.83 | $31.53 | 5,984,100 | — | — |
| 2026-04-30 | $34.77 | $35.56 | 3,664,700 | — | — |
| 2026-04-29 | $35.26 | $36.06 | 2,727,000 | — | — |
| 2026-04-28 | $34.74 | $35.53 | 1,993,300 | — | — |
| 2026-04-27 | $34.74 | $35.53 | 2,701,100 | — | — |
| 2026-04-24 | $34.61 | $35.40 | 2,976,800 | — | — |
| 2026-04-23 | $35.40 | $36.21 | 1,997,300 | — | — |
| 2026-04-22 | $36.29 | $37.12 | 2,674,200 | — | — |
| 2026-04-21 | $38.25 | $39.12 | 1,353,800 | — | — |
| 2026-04-20 | $37.89 | $38.75 | 1,176,500 | — | — |
| 2026-04-17 | $37.45 | $38.30 | 1,725,500 | — | — |
| 2026-04-16 | $37.37 | $38.22 | 2,129,800 | — | — |
| 2026-04-15 | $36.39 | $37.22 | 1,422,400 | — | — |
| 2026-04-14 | $35.70 | $36.51 | 1,526,700 | — | — |
| 2026-04-13 | $35.85 | $36.67 | 1,729,300 | — | — |
| 2026-04-10 | $34.57 | $35.36 | 2,058,800 | — | — |
| 2026-04-09 | $34.89 | $35.68 | 1,367,100 | — | — |
| 2026-04-08 | $34.91 | $35.70 | 2,205,900 | — | — |
| 2026-04-07 | $33.64 | $34.41 | 1,640,500 | — | — |
| 2026-04-06 | $34.16 | $34.94 | 1,339,200 | — | — |
| 2026-04-02 | $33.51 | $34.27 | 2,014,800 | — | — |
| 2026-04-01 | $33.03 | $33.78 | 2,845,000 | — | — |
| 2026-03-31 | $33.74 | $34.51 | 2,239,000 | — | — |
| 2026-03-30 | $32.97 | $33.72 | 1,796,900 | — | — |
| 2026-03-27 | $31.74 | $32.46 | 1,803,200 | — | — |
| 2026-03-26 | $33.04 | $33.79 | 1,307,100 | — | — |
| 2026-03-25 | $33.50 | $34.26 | 1,480,700 | — | — |
| 2026-03-24 | $33.52 | $34.28 | 1,881,700 | — | — |
| 2026-03-23 | $34.59 | $35.38 | 1,712,500 | — | — |
| 2026-03-20 | $34.68 | $35.47 | 3,658,000 | — | — |
| 2026-03-19 | $34.75 | $35.54 | 1,803,000 | — | — |
| 2026-03-18 | $35.02 | $35.82 | 3,150,100 | — | — |
| 2026-03-17 | $35.98 | $36.80 | 1,431,500 | — | — |
| 2026-03-16 | $36.16 | $36.98 | 1,367,700 | — | — |
| 2026-03-13 | $36.18 | $37.00 | 1,173,100 | — | — |
| 2026-03-12 | $36.17 | $36.99 | 1,742,500 | — | — |
| 2026-03-11 | $36.40 | $37.23 | 1,579,900 | — | — |
| 2026-03-10 | $36.45 | $37.28 | 1,940,100 | — | — |
| 2026-03-09 | $37.84 | $38.70 | 1,829,700 | — | — |
| 2026-03-06 | $39.72 | $40.62 | 1,417,000 | — | — |
| 2026-03-05 | $39.34 | $40.23 | 1,225,300 | — | — |
| 2026-03-04 | $39.50 | $40.40 | 1,293,500 | — | — |
| 2026-03-03 | $39.95 | $40.86 | 1,488,800 | — | — |
| 2026-03-02 | $40.21 | $41.12 | 1,557,800 | — | — |
| 2026-02-27 | $39.35 | $40.25 | 2,273,500 | — | — |
| 2026-02-26 | $39.24 | $40.13 | 3,896,400 | — | — |
| 2026-02-25 | $37.97 | $38.83 | 3,490,600 | — | — |
| 2026-02-24 | $38.86 | $39.74 | 3,387,500 | — | — |
| 2026-02-23 | $39.02 | $39.77 | 3,424,900 | — | — |
| 2026-02-20 | $41.30 | $42.10 | 2,806,100 | — | — |
| 2026-02-19 | $41.33 | $42.13 | 4,184,500 | — | — |
| 2026-02-18 | $40.35 | $41.13 | 4,858,900 | — | — |
| 2026-02-17 | $39.69 | $40.46 | 4,772,000 | — | — |
| 2026-02-13 | $38.71 | $39.46 | 7,506,300 | — | — |
| 2026-02-12 | $44.38 | $45.24 | 3,379,100 | — | — |
| 2026-02-11 | $43.05 | $43.88 | 3,841,900 | — | — |
| 2026-02-10 | $44.88 | $45.75 | 3,186,400 | — | — |
| 2026-02-09 | $43.78 | $44.63 | 1,915,200 | — | — |
| 2026-02-06 | $47.52 | $48.44 | 1,226,500 | — | — |
| 2026-02-05 | $47.01 | $47.92 | 1,115,100 | — | — |
| 2026-02-04 | $47.62 | $48.54 | 1,618,400 | — | — |
| 2026-02-03 | $46.95 | $47.86 | 1,586,200 | — | — |
| 2026-02-02 | $47.50 | $48.42 | 1,490,400 | — | — |
| 2026-01-30 | $48.28 | $49.21 | 1,999,000 | — | — |
| 2026-01-29 | $47.30 | $48.21 | 1,286,100 | — | — |
| 2026-01-28 | $47.55 | $48.47 | 1,548,700 | — | — |
| 2026-01-27 | $46.58 | $47.48 | 2,767,300 | — | — |
| 2026-01-26 | $50.22 | $51.19 | 1,002,400 | — | — |
| 2026-01-23 | $50.00 | $50.97 | 1,346,900 | — | — |
| 2026-01-22 | $50.40 | $51.37 | 1,012,300 | — | — |
| 2026-01-21 | $50.14 | $51.11 | 2,274,400 | — | — |
| 2026-01-20 | $52.19 | $53.20 | 2,515,300 | — | — |
| 2026-01-16 | $51.48 | $52.48 | 824,400 | — | — |
| 2026-01-15 | $50.75 | $51.73 | 977,700 | — | — |
| 2026-01-14 | $50.17 | $51.14 | 1,119,100 | — | — |
| 2026-01-13 | $50.48 | $51.46 | 1,538,200 | — | — |
| 2026-01-12 | $50.75 | $51.73 | 910,800 | — | — |
| 2026-01-09 | $50.80 | $51.78 | 1,117,200 | — | — |
| 2026-01-08 | $50.29 | $51.26 | 1,281,600 | — | — |
| 2026-01-07 | $50.30 | $51.27 | 1,365,200 | — | — |
| 2026-01-06 | $52.94 | $53.96 | 1,374,400 | — | — |
| 2026-01-05 | $52.91 | $53.93 | 1,567,300 | — | — |
| 2026-01-02 | $50.61 | $51.59 | 1,340,800 | — | — |