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
- 2018-05-25 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 | — | — | — | $55.95 | 47,772 |
| 2026-09-03 | — | — | — | $55.78 | 45,384 |
| 2026-09-02 | — | — | — | $56.81 | 77,743 |
| 2026-09-01 | — | — | — | $56.45 | 58,757 |
| 2026-08-31 | — | — | — | $57.61 | 29,426 |
| 2026-08-28 | — | — | — | $58.60 | 73,029 |
| 2026-08-27 | $59.26 | $59.26 | 620,700 | $59.94 | 39,543 |
| 2026-08-26 | $60.04 | $60.04 | 2,281,100 | $58.42 | 134,295 |
| 2026-08-25 | $58.25 | $58.25 | 1,207,600 | $58.25 | 83,186 |
| 2026-08-24 | $58.20 | $58.20 | 1,222,200 | $56.50 | 68,175 |
| 2026-08-21 | $56.50 | $56.50 | 1,156,400 | $55.42 | 91,230 |
| 2026-08-20 | $55.25 | $55.25 | 1,534,100 | $55.79 | 104,883 |
| 2026-08-19 | $56.51 | $56.51 | 1,326,300 | $55.71 | 74,646 |
| 2026-08-18 | $54.72 | $54.72 | 1,216,900 | $52.15 | 84,348 |
| 2026-08-17 | $52.05 | $52.05 | 778,800 | $52.26 | 38,346 |
| 2026-08-14 | $52.52 | $52.52 | 496,600 | $52.38 | 30,056 |
| 2026-08-13 | $53.06 | $53.06 | 942,900 | $54.00 | 61,974 |
| 2026-08-12 | $53.82 | $53.82 | 899,200 | $52.63 | 66,356 |
| 2026-08-11 | $52.07 | $52.07 | 853,900 | $52.00 | 54,502 |
| 2026-08-10 | $51.89 | $51.89 | 827,000 | $52.33 | 111,162 |
| 2026-08-07 | $52.92 | $52.92 | 958,100 | $53.03 | 63,202 |
| 2026-08-06 | $52.64 | $52.64 | 1,617,000 | $49.74 | 122,643 |
| 2026-08-05 | $47.87 | $47.87 | 1,053,100 | $48.09 | 63,016 |
| 2026-08-04 | $47.79 | $47.79 | 767,400 | $46.70 | 36,007 |
| 2026-08-03 | $45.85 | $45.85 | 905,200 | $47.51 | 71,639 |
| 2026-07-31 | $47.29 | $47.29 | 786,700 | $49.33 | 45,243 |
| 2026-07-30 | $48.99 | $48.99 | 2,100,200 | $49.17 | 80,434 |
| 2026-07-29 | $49.06 | $49.06 | 1,087,600 | $49.12 | 72,670 |
| 2026-07-28 | $49.37 | $49.37 | 943,800 | $48.31 | 44,662 |
| 2026-07-27 | $48.93 | $48.93 | 1,250,000 | $48.21 | 85,376 |
| 2026-07-24 | $47.67 | $47.67 | 838,700 | $49.90 | 52,306 |
| 2026-07-23 | $49.48 | $49.48 | 1,028,900 | $47.56 | 53,165 |
| 2026-07-22 | $48.30 | $48.30 | 1,607,900 | $50.45 | 80,542 |
| 2026-07-21 | $50.88 | $50.88 | 824,400 | $50.55 | 63,024 |
| 2026-07-20 | $50.66 | $50.66 | 898,200 | $52.99 | 79,302 |
| 2026-07-17 | $52.86 | $52.86 | 811,900 | — | — |
| 2026-07-16 | $51.73 | $51.73 | 1,052,500 | — | — |
| 2026-07-15 | $54.04 | $54.04 | 551,900 | — | — |
| 2026-07-14 | $53.78 | $53.78 | 1,089,900 | — | — |
| 2026-07-13 | $54.70 | $54.70 | 1,675,600 | — | — |
| 2026-07-10 | $56.71 | $56.71 | 828,800 | — | — |
| 2026-07-09 | $57.94 | $57.94 | 811,400 | — | — |
| 2026-07-08 | $56.03 | $56.03 | 757,600 | — | — |
| 2026-07-07 | $56.56 | $56.56 | 1,143,900 | — | — |
| 2026-07-06 | $55.36 | $55.36 | 1,182,400 | — | — |
| 2026-07-02 | $54.88 | $54.88 | 1,726,100 | — | — |
| 2026-07-01 | $52.84 | $52.84 | 1,304,400 | — | — |
| 2026-06-30 | $55.00 | $55.00 | 1,688,100 | — | — |
| 2026-06-29 | $54.96 | $54.96 | 2,095,100 | — | — |
| 2026-06-26 | $54.76 | $54.76 | 7,570,500 | — | — |
| 2026-06-25 | $53.79 | $53.79 | 2,376,800 | — | — |
| 2026-06-24 | $52.33 | $52.33 | 2,469,700 | — | — |
| 2026-06-23 | $51.27 | $51.27 | 2,233,600 | — | — |
| 2026-06-22 | $49.19 | $49.19 | 2,140,100 | — | — |
| 2026-06-18 | $47.33 | $47.33 | 3,059,300 | — | — |
| 2026-06-17 | $46.95 | $46.95 | 1,190,100 | — | — |
| 2026-06-16 | $45.56 | $45.56 | 957,600 | — | — |
| 2026-06-15 | $45.92 | $45.92 | 824,500 | — | — |
| 2026-06-12 | $44.18 | $44.18 | 1,154,400 | — | — |
| 2026-06-11 | $44.69 | $44.69 | 976,200 | — | — |
| 2026-06-10 | $44.09 | $44.09 | 1,457,700 | — | — |
| 2026-06-09 | $45.58 | $45.58 | 994,600 | — | — |
| 2026-06-08 | $43.80 | $43.80 | 812,000 | — | — |
| 2026-06-05 | $44.30 | $44.30 | 1,153,300 | — | — |
| 2026-06-04 | $45.33 | $45.33 | 856,200 | — | — |
| 2026-06-03 | $44.64 | $44.64 | 1,135,600 | — | — |
| 2026-06-02 | $44.68 | $44.68 | 1,104,900 | — | — |
| 2026-06-01 | $47.39 | $47.39 | 1,128,800 | — | — |
| 2026-05-29 | $49.30 | $49.30 | 2,141,100 | — | — |
| 2026-05-28 | $49.82 | $49.82 | 814,300 | — | — |
| 2026-05-27 | $50.64 | $50.64 | 864,400 | — | — |
| 2026-05-26 | $51.51 | $51.51 | 2,654,400 | — | — |
| 2026-05-22 | $48.13 | $48.13 | 852,200 | — | — |
| 2026-05-21 | $47.72 | $47.72 | 1,052,000 | — | — |
| 2026-05-20 | $48.38 | $48.38 | 915,200 | — | — |
| 2026-05-19 | $47.56 | $47.56 | 873,600 | — | — |
| 2026-05-18 | $47.38 | $47.38 | 909,800 | — | — |
| 2026-05-15 | $49.35 | $49.35 | 1,346,200 | — | — |
| 2026-05-14 | $51.28 | $51.28 | 2,205,900 | — | — |
| 2026-05-13 | $50.17 | $50.17 | 1,690,500 | — | — |
| 2026-05-12 | $49.19 | $49.19 | 1,318,700 | — | — |
| 2026-05-11 | $48.35 | $48.35 | 1,005,200 | — | — |
| 2026-05-08 | $48.39 | $48.39 | 1,049,000 | — | — |
| 2026-05-07 | $46.45 | $46.45 | 1,888,600 | — | — |
| 2026-05-06 | $47.11 | $47.11 | 921,100 | — | — |
| 2026-05-05 | $47.13 | $47.13 | 583,500 | — | — |
| 2026-05-04 | $46.48 | $46.48 | 1,037,700 | — | — |
| 2026-05-01 | $46.37 | $46.37 | 1,587,500 | — | — |
| 2026-04-30 | $46.61 | $46.61 | 872,900 | — | — |
| 2026-04-29 | $46.30 | $46.30 | 1,754,800 | — | — |
| 2026-04-28 | $46.73 | $46.73 | 1,413,500 | — | — |
| 2026-04-27 | $46.29 | $46.29 | 1,268,200 | — | — |
| 2026-04-24 | $46.48 | $46.48 | 1,294,600 | — | — |
| 2026-04-23 | $47.48 | $47.48 | 1,056,100 | — | — |
| 2026-04-22 | $47.33 | $47.33 | 971,000 | — | — |
| 2026-04-21 | $48.10 | $48.10 | 1,343,500 | — | — |
| 2026-04-20 | $47.80 | $47.80 | 1,128,700 | — | — |
| 2026-04-17 | $49.96 | $49.96 | 1,757,600 | — | — |
| 2026-04-16 | $50.00 | $50.00 | 2,567,100 | — | — |
| 2026-04-15 | $49.32 | $49.32 | 1,263,600 | — | — |
| 2026-04-14 | $49.55 | $49.55 | 1,754,300 | — | — |
| 2026-04-13 | $49.52 | $49.52 | 1,960,000 | — | — |
| 2026-04-10 | $49.96 | $49.96 | 1,186,100 | — | — |
| 2026-04-09 | $49.19 | $49.19 | 1,315,500 | — | — |
| 2026-04-08 | $49.99 | $49.99 | 1,204,800 | — | — |
| 2026-04-07 | $49.90 | $49.90 | 1,032,000 | — | — |
| 2026-04-06 | $48.81 | $48.81 | 1,275,600 | — | — |
| 2026-04-02 | $50.01 | $50.01 | 2,026,200 | — | — |
| 2026-04-01 | $49.35 | $49.35 | 2,633,300 | — | — |
| 2026-03-31 | $49.16 | $49.16 | 5,327,300 | — | — |
| 2026-03-30 | $43.08 | $43.08 | 777,900 | — | — |
| 2026-03-27 | $42.60 | $42.60 | 1,057,000 | — | — |
| 2026-03-26 | $44.21 | $44.21 | 1,940,700 | — | — |
| 2026-03-25 | $45.43 | $45.43 | 1,715,200 | — | — |
| 2026-03-24 | $42.30 | $42.30 | 2,172,800 | — | — |
| 2026-03-23 | $43.66 | $43.66 | 1,634,900 | — | — |
| 2026-03-20 | $44.64 | $44.64 | 3,288,500 | — | — |
| 2026-03-19 | $45.50 | $45.50 | 3,748,500 | — | — |
| 2026-03-18 | $39.79 | $39.79 | 975,900 | — | — |
| 2026-03-17 | $40.71 | $40.71 | 821,400 | — | — |
| 2026-03-16 | $40.26 | $40.26 | 853,600 | — | — |
| 2026-03-13 | $40.01 | $40.01 | 1,084,900 | — | — |
| 2026-03-12 | $41.80 | $41.80 | 826,600 | — | — |
| 2026-03-11 | $43.18 | $43.18 | 805,700 | — | — |
| 2026-03-10 | $44.78 | $44.78 | 1,841,100 | — | — |
| 2026-03-09 | $44.23 | $44.23 | 1,055,400 | — | — |
| 2026-03-06 | $45.29 | $45.29 | 1,471,000 | — | — |
| 2026-03-05 | $46.15 | $46.15 | 1,561,500 | — | — |
| 2026-03-04 | $47.43 | $47.43 | 3,862,100 | — | — |
| 2026-03-03 | $44.31 | $44.31 | 2,441,300 | — | — |
| 2026-03-02 | $43.48 | $43.48 | 1,416,200 | — | — |
| 2026-02-27 | $44.27 | $44.27 | 1,310,800 | — | — |
| 2026-02-26 | $44.84 | $44.84 | 954,100 | — | — |
| 2026-02-25 | $46.97 | $46.97 | 474,400 | — | — |
| 2026-02-24 | $47.02 | $47.02 | 466,200 | — | — |
| 2026-02-23 | $47.01 | $47.01 | 690,800 | — | — |
| 2026-02-20 | $48.00 | $48.00 | 1,252,800 | — | — |
| 2026-02-19 | $47.70 | $47.70 | 960,100 | — | — |
| 2026-02-18 | $46.96 | $46.96 | 839,600 | — | — |
| 2026-02-17 | $46.45 | $46.45 | 729,900 | — | — |
| 2026-02-13 | $45.98 | $45.98 | 752,900 | — | — |
| 2026-02-12 | $46.66 | $46.66 | 796,000 | — | — |
| 2026-02-11 | $47.14 | $47.14 | 1,225,100 | — | — |
| 2026-02-10 | $47.64 | $47.64 | 966,500 | — | — |
| 2026-02-09 | $47.85 | $47.85 | 666,400 | — | — |
| 2026-02-06 | $47.62 | $47.62 | 1,201,000 | — | — |
| 2026-02-05 | $44.45 | $44.45 | 892,100 | — | — |
| 2026-02-04 | $46.83 | $46.83 | 924,100 | — | — |
| 2026-02-03 | $47.95 | $47.95 | 1,010,700 | — | — |
| 2026-02-02 | $46.61 | $46.61 | 1,013,900 | — | — |
| 2026-01-30 | $44.34 | $44.34 | 916,400 | — | — |
| 2026-01-29 | $44.92 | $44.92 | 969,500 | — | — |
| 2026-01-28 | $43.13 | $43.13 | 550,900 | — | — |
| 2026-01-27 | $43.99 | $43.99 | 760,400 | — | — |
| 2026-01-26 | $44.89 | $44.89 | 785,600 | — | — |
| 2026-01-23 | $44.29 | $44.29 | 908,600 | — | — |
| 2026-01-22 | $47.76 | $47.76 | 1,460,100 | — | — |
| 2026-01-21 | $46.05 | $46.05 | 1,173,200 | — | — |
| 2026-01-20 | $44.74 | $44.74 | 1,079,100 | — | — |
| 2026-01-16 | $44.97 | $44.97 | 875,400 | — | — |
| 2026-01-15 | $46.53 | $46.53 | 988,400 | — | — |
| 2026-01-14 | $45.58 | $45.58 | 1,451,600 | — | — |
| 2026-01-13 | $43.75 | $43.75 | 1,862,200 | — | — |
| 2026-01-12 | $43.56 | $43.56 | 1,147,700 | — | — |
| 2026-01-09 | $42.18 | $42.18 | 948,100 | — | — |
| 2026-01-08 | $41.67 | $41.67 | 1,197,500 | — | — |
| 2026-01-07 | $44.23 | $44.23 | 1,319,100 | — | — |
| 2026-01-06 | $41.31 | $41.31 | 755,500 | — | — |
| 2026-01-05 | $42.76 | $42.76 | 1,197,300 | — | — |
| 2026-01-02 | $42.80 | $42.80 | 865,500 | — | — |