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
- 2022-10-14 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 | — | — | — | $49.49 | 27,212 |
| 2026-09-03 | — | — | — | $50.37 | 27,812 |
| 2026-09-02 | — | — | — | $49.33 | 12,154 |
| 2026-09-01 | — | — | — | $49.42 | 12,549 |
| 2026-08-31 | — | — | — | $48.46 | 13,446 |
| 2026-08-28 | — | — | — | $48.43 | 18,944 |
| 2026-08-27 | $48.38 | $48.38 | 1,112,500 | $46.25 | 21,069 |
| 2026-08-26 | $46.59 | $46.59 | 547,000 | $47.18 | 40,870 |
| 2026-08-25 | $47.09 | $47.09 | 445,900 | $46.43 | 52,094 |
| 2026-08-24 | $46.76 | $46.76 | 390,900 | $46.80 | 16,626 |
| 2026-08-21 | $47.29 | $47.29 | 427,000 | $48.33 | 17,336 |
| 2026-08-20 | $47.89 | $47.89 | 457,400 | $47.50 | 22,840 |
| 2026-08-19 | $46.26 | $46.26 | 416,900 | $47.37 | 28,590 |
| 2026-08-18 | $46.49 | $46.49 | 437,700 | $47.66 | 18,367 |
| 2026-08-17 | $46.90 | $46.90 | 864,900 | $48.07 | 53,030 |
| 2026-08-14 | $47.98 | $47.98 | 452,500 | $47.40 | 15,991 |
| 2026-08-13 | $47.01 | $47.01 | 497,500 | $46.19 | 33,323 |
| 2026-08-12 | $46.72 | $46.72 | 556,100 | $45.76 | 40,965 |
| 2026-08-11 | $46.70 | $46.70 | 1,253,500 | $46.63 | 66,173 |
| 2026-08-10 | $46.76 | $46.76 | 1,236,000 | $46.36 | 77,144 |
| 2026-08-07 | $43.24 | $43.24 | 523,200 | $42.98 | 28,295 |
| 2026-08-06 | $42.94 | $42.94 | 627,000 | $42.84 | 26,590 |
| 2026-08-05 | $41.50 | $41.50 | 751,800 | $42.77 | 35,873 |
| 2026-08-04 | $42.49 | $42.49 | 762,300 | $41.98 | 54,544 |
| 2026-08-03 | $42.60 | $42.60 | 579,100 | $43.54 | 27,540 |
| 2026-07-31 | $44.84 | $44.84 | 683,800 | $44.37 | 51,219 |
| 2026-07-30 | $43.24 | $43.24 | 1,073,600 | $41.84 | 143,229 |
| 2026-07-29 | $41.34 | $41.34 | 926,200 | $41.91 | 62,832 |
| 2026-07-28 | $41.01 | $41.01 | 790,800 | $42.47 | 39,420 |
| 2026-07-27 | $42.98 | $42.98 | 806,600 | $43.83 | 51,720 |
| 2026-07-24 | $44.93 | $44.93 | 584,600 | $45.43 | 39,308 |
| 2026-07-23 | $45.51 | $45.51 | 616,300 | $45.36 | 37,847 |
| 2026-07-22 | $44.82 | $44.82 | 551,000 | $44.84 | 25,253 |
| 2026-07-21 | $43.95 | $43.95 | 452,000 | $42.69 | 17,100 |
| 2026-07-20 | $42.49 | $42.49 | 465,000 | $43.39 | 24,560 |
| 2026-07-17 | $43.10 | $43.10 | 672,100 | — | — |
| 2026-07-16 | $42.23 | $42.23 | 518,900 | — | — |
| 2026-07-15 | $42.86 | $42.86 | 790,500 | — | — |
| 2026-07-14 | $43.06 | $43.06 | 1,021,400 | — | — |
| 2026-07-13 | $42.26 | $42.26 | 596,500 | — | — |
| 2026-07-10 | $40.49 | $40.49 | 730,000 | — | — |
| 2026-07-09 | $39.74 | $39.74 | 848,200 | — | — |
| 2026-07-08 | $40.82 | $40.82 | 1,018,300 | — | — |
| 2026-07-07 | $38.72 | $38.72 | 870,300 | — | — |
| 2026-07-06 | $38.35 | $38.35 | 825,400 | — | — |
| 2026-07-02 | $39.87 | $39.87 | 588,800 | — | — |
| 2026-07-01 | $38.85 | $38.85 | 1,492,000 | — | — |
| 2026-06-30 | $37.82 | $37.82 | 1,077,600 | — | — |
| 2026-06-29 | $38.68 | $38.68 | 944,200 | — | — |
| 2026-06-26 | $39.04 | $39.04 | 4,281,000 | — | — |
| 2026-06-25 | $38.38 | $38.38 | 798,300 | — | — |
| 2026-06-24 | $37.70 | $37.70 | 1,341,100 | — | — |
| 2026-06-23 | $39.77 | $39.77 | 1,095,700 | — | — |
| 2026-06-22 | $39.89 | $39.89 | 1,214,100 | — | — |
| 2026-06-18 | $38.54 | $38.54 | 1,361,000 | — | — |
| 2026-06-17 | $40.21 | $40.21 | 583,100 | — | — |
| 2026-06-16 | $40.22 | $40.22 | 621,000 | — | — |
| 2026-06-15 | $42.39 | $42.39 | 982,500 | — | — |
| 2026-06-12 | $44.25 | $44.25 | 576,500 | — | — |
| 2026-06-11 | $44.39 | $44.39 | 624,400 | — | — |
| 2026-06-10 | $44.81 | $44.81 | 698,800 | — | — |
| 2026-06-09 | $44.05 | $44.05 | 787,700 | — | — |
| 2026-06-08 | $45.47 | $45.47 | 811,500 | — | — |
| 2026-06-05 | $44.38 | $44.38 | 669,800 | — | — |
| 2026-06-04 | $45.67 | $45.67 | 668,300 | — | — |
| 2026-06-03 | $45.83 | $45.83 | 820,900 | — | — |
| 2026-06-02 | $47.41 | $47.41 | 527,900 | — | — |
| 2026-06-01 | $47.83 | $47.83 | 613,700 | — | — |
| 2026-05-29 | $47.17 | $47.17 | 583,500 | — | — |
| 2026-05-28 | $47.95 | $47.95 | 429,000 | — | — |
| 2026-05-27 | $47.59 | $47.59 | 542,900 | — | — |
| 2026-05-26 | $49.74 | $49.74 | 418,300 | — | — |
| 2026-05-22 | $50.98 | $50.98 | 407,400 | — | — |
| 2026-05-21 | $51.63 | $51.63 | 566,500 | — | — |
| 2026-05-20 | $53.80 | $53.80 | 858,900 | — | — |
| 2026-05-19 | $54.23 | $54.23 | 568,000 | — | — |
| 2026-05-18 | $54.80 | $54.80 | 1,191,100 | — | — |
| 2026-05-15 | $52.70 | $52.70 | 950,000 | — | — |
| 2026-05-14 | $51.37 | $51.37 | 566,500 | — | — |
| 2026-05-13 | $50.05 | $50.05 | 778,400 | — | — |
| 2026-05-12 | $49.96 | $49.96 | 875,300 | — | — |
| 2026-05-11 | $49.96 | $49.96 | 999,400 | — | — |
| 2026-05-08 | $48.32 | $48.32 | 668,100 | — | — |
| 2026-05-07 | $47.71 | $47.71 | 627,700 | — | — |
| 2026-05-06 | $48.32 | $48.32 | 421,800 | — | — |
| 2026-05-05 | $48.90 | $48.90 | 448,000 | — | — |
| 2026-05-04 | $49.36 | $49.36 | 475,000 | — | — |
| 2026-05-01 | $49.31 | $49.31 | 372,800 | — | — |
| 2026-04-30 | $49.69 | $49.69 | 653,500 | — | — |
| 2026-04-29 | $49.86 | $49.86 | 720,800 | — | — |
| 2026-04-28 | $49.79 | $49.79 | 805,400 | — | — |
| 2026-04-27 | $48.87 | $48.87 | 824,100 | — | — |
| 2026-04-24 | $48.10 | $48.10 | 404,000 | — | — |
| 2026-04-23 | $47.72 | $47.72 | 359,900 | — | — |
| 2026-04-22 | $47.13 | $47.13 | 532,100 | — | — |
| 2026-04-21 | $47.02 | $47.02 | 360,200 | — | — |
| 2026-04-20 | $46.05 | $46.05 | 569,200 | — | — |
| 2026-04-17 | $46.17 | $46.17 | 966,300 | — | — |
| 2026-04-16 | $47.23 | $47.23 | 743,700 | — | — |
| 2026-04-15 | $45.97 | $45.97 | 560,400 | — | — |
| 2026-04-14 | $46.01 | $46.01 | 642,300 | — | — |
| 2026-04-13 | $48.25 | $48.25 | 569,900 | — | — |
| 2026-04-10 | $47.52 | $47.52 | 573,400 | — | — |
| 2026-04-09 | $47.62 | $47.62 | 741,000 | — | — |
| 2026-04-08 | $48.30 | $48.30 | 979,300 | — | — |
| 2026-04-07 | $48.58 | $48.58 | 829,700 | — | — |
| 2026-04-06 | $47.20 | $47.20 | 723,300 | — | — |
| 2026-04-02 | $45.63 | $45.63 | 968,500 | — | — |
| 2026-04-01 | $44.56 | $44.56 | 644,400 | — | — |
| 2026-03-31 | $45.50 | $45.50 | 732,200 | — | — |
| 2026-03-30 | $44.95 | $44.95 | 555,400 | — | — |
| 2026-03-27 | $45.41 | $45.41 | 496,200 | — | — |
| 2026-03-26 | $45.46 | $45.46 | 651,400 | — | — |
| 2026-03-25 | $44.97 | $44.97 | 735,500 | — | — |
| 2026-03-24 | $45.09 | $45.09 | 584,000 | — | — |
| 2026-03-23 | $44.29 | $44.29 | 578,500 | — | — |
| 2026-03-20 | $43.60 | $43.60 | 985,900 | — | — |
| 2026-03-19 | $44.89 | $44.89 | 948,900 | — | — |
| 2026-03-18 | $44.18 | $44.18 | 1,045,200 | — | — |
| 2026-03-17 | $45.12 | $45.12 | 1,135,900 | — | — |
| 2026-03-16 | $43.16 | $43.16 | 644,100 | — | — |
| 2026-03-13 | $42.90 | $42.90 | 780,100 | — | — |
| 2026-03-12 | $42.10 | $42.10 | 576,900 | — | — |
| 2026-03-11 | $42.94 | $42.94 | 512,700 | — | — |
| 2026-03-10 | $42.86 | $42.86 | 464,800 | — | — |
| 2026-03-09 | $43.29 | $43.29 | 640,900 | — | — |
| 2026-03-06 | $42.02 | $42.02 | 847,000 | — | — |
| 2026-03-05 | $43.70 | $43.70 | 1,383,500 | — | — |
| 2026-03-04 | $42.40 | $42.40 | 833,200 | — | — |
| 2026-03-03 | $42.93 | $42.93 | 939,300 | — | — |
| 2026-03-02 | $43.67 | $43.67 | 1,198,600 | — | — |
| 2026-02-27 | $43.88 | $43.88 | 858,600 | — | — |
| 2026-02-26 | $43.26 | $43.26 | 1,471,200 | — | — |
| 2026-02-25 | $45.22 | $45.22 | 944,300 | — | — |
| 2026-02-24 | $45.19 | $45.19 | 781,300 | — | — |
| 2026-02-23 | $44.12 | $44.12 | 1,059,500 | — | — |
| 2026-02-20 | $44.21 | $44.21 | 893,600 | — | — |
| 2026-02-19 | $44.71 | $44.71 | 1,266,800 | — | — |
| 2026-02-18 | $43.80 | $43.80 | 927,400 | — | — |
| 2026-02-17 | $42.50 | $42.50 | 1,244,800 | — | — |
| 2026-02-13 | $42.66 | $42.66 | 900,800 | — | — |
| 2026-02-12 | $41.13 | $41.13 | 1,143,800 | — | — |
| 2026-02-11 | $43.01 | $43.01 | 1,306,300 | — | — |
| 2026-02-10 | $40.20 | $40.20 | 3,490,900 | — | — |
| 2026-02-09 | $41.18 | $41.18 | 2,872,300 | — | — |
| 2026-02-06 | $39.90 | $39.90 | 1,018,900 | — | — |
| 2026-02-05 | $38.04 | $38.04 | 518,400 | — | — |
| 2026-02-04 | $39.61 | $39.61 | 705,700 | — | — |
| 2026-02-03 | $38.79 | $38.79 | 741,400 | — | — |
| 2026-02-02 | $38.30 | $38.30 | 702,200 | — | — |
| 2026-01-30 | $38.48 | $38.48 | 869,600 | — | — |
| 2026-01-29 | $38.67 | $38.67 | 695,900 | — | — |
| 2026-01-28 | $37.26 | $37.26 | 879,600 | — | — |
| 2026-01-27 | $38.75 | $38.75 | 757,100 | — | — |
| 2026-01-26 | $39.45 | $39.45 | 706,500 | — | — |
| 2026-01-23 | $38.68 | $38.68 | 941,700 | — | — |
| 2026-01-22 | $38.08 | $38.08 | 716,300 | — | — |
| 2026-01-21 | $38.16 | $38.16 | 1,772,600 | — | — |
| 2026-01-20 | $35.03 | $35.03 | 362,800 | — | — |
| 2026-01-16 | $34.72 | $34.72 | 464,600 | — | — |
| 2026-01-15 | $35.19 | $35.19 | 483,800 | — | — |
| 2026-01-14 | $35.28 | $35.28 | 655,500 | — | — |
| 2026-01-13 | $35.27 | $35.27 | 1,158,000 | — | — |
| 2026-01-12 | $33.64 | $33.64 | 740,700 | — | — |
| 2026-01-09 | $35.47 | $35.47 | 991,600 | — | — |
| 2026-01-08 | $35.06 | $35.06 | 702,100 | — | — |
| 2026-01-07 | $34.00 | $34.00 | 677,300 | — | — |
| 2026-01-06 | $34.80 | $34.80 | 1,027,600 | — | — |
| 2026-01-05 | $34.07 | $34.07 | 904,100 | — | — |
| 2026-01-02 | $34.95 | $34.95 | 1,072,300 | — | — |