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
- 2020-09-16 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 | — | — | — | $50.94 | 27,894 |
| 2026-09-03 | — | — | — | $50.66 | 64,761 |
| 2026-09-02 | — | — | — | $49.50 | 69,443 |
| 2026-09-01 | — | — | — | $50.43 | 97,327 |
| 2026-08-31 | — | — | — | $49.94 | 54,245 |
| 2026-08-28 | — | — | — | $50.69 | 61,655 |
| 2026-08-27 | $50.20 | $58.20 | 806,700 | $50.09 | 44,953 |
| 2026-08-26 | $49.78 | $57.72 | 874,300 | $49.54 | 59,939 |
| 2026-08-25 | $49.77 | $57.70 | 469,300 | $49.20 | 21,451 |
| 2026-08-24 | $49.20 | $57.04 | 656,800 | $50.00 | 37,731 |
| 2026-08-21 | $49.99 | $57.96 | 907,600 | $49.93 | 75,031 |
| 2026-08-20 | $48.84 | $56.63 | 872,900 | $49.47 | 22,999 |
| 2026-08-19 | $49.88 | $57.83 | 1,130,600 | $48.70 | 62,217 |
| 2026-08-18 | $48.48 | $56.21 | 667,000 | $47.84 | 35,211 |
| 2026-08-17 | $48.28 | $55.98 | 1,119,200 | $49.67 | 54,092 |
| 2026-08-14 | $50.40 | $58.43 | 1,109,500 | $51.71 | 68,099 |
| 2026-08-13 | $51.96 | $60.24 | 1,165,100 | $48.55 | 131,109 |
| 2026-08-12 | $48.10 | $55.77 | 1,077,000 | $48.35 | 67,897 |
| 2026-08-11 | $49.51 | $57.40 | 1,574,000 | $45.82 | 102,977 |
| 2026-08-10 | $46.15 | $53.51 | 1,257,700 | $45.92 | 68,255 |
| 2026-08-07 | $46.41 | $53.81 | 5,241,800 | $49.33 | 236,630 |
| 2026-08-06 | $50.33 | $58.35 | 1,660,300 | $49.67 | 123,004 |
| 2026-08-05 | $49.82 | $57.76 | 1,552,500 | $49.68 | 80,052 |
| 2026-08-04 | $48.62 | $56.37 | 2,097,900 | $47.09 | 115,251 |
| 2026-08-03 | $46.59 | $54.02 | 1,945,400 | $45.03 | 97,109 |
| 2026-07-31 | $43.86 | $50.85 | 1,078,100 | $43.68 | 33,960 |
| 2026-07-30 | $43.63 | $50.59 | 645,500 | $43.60 | 25,701 |
| 2026-07-29 | $43.00 | $49.86 | 1,044,100 | $43.89 | 74,817 |
| 2026-07-28 | $44.63 | $51.74 | 763,200 | $44.83 | 49,766 |
| 2026-07-27 | $44.65 | $51.77 | 1,200,400 | $44.00 | 60,583 |
| 2026-07-24 | $42.61 | $49.40 | 1,231,700 | $41.31 | 59,490 |
| 2026-07-23 | $40.59 | $47.06 | 1,012,400 | $40.54 | 41,285 |
| 2026-07-22 | $41.11 | $47.66 | 1,205,700 | $42.94 | 103,054 |
| 2026-07-21 | $42.97 | $49.82 | 1,255,200 | $42.14 | 81,692 |
| 2026-07-20 | $42.25 | $48.99 | 1,732,400 | $43.12 | 100,108 |
| 2026-07-17 | $43.55 | $50.49 | 1,125,900 | — | — |
| 2026-07-16 | $43.31 | $50.21 | 1,293,300 | — | — |
| 2026-07-15 | $44.78 | $51.92 | 1,355,500 | — | — |
| 2026-07-14 | $43.42 | $50.34 | 743,900 | — | — |
| 2026-07-13 | $42.81 | $49.63 | 898,400 | — | — |
| 2026-07-10 | $42.96 | $49.81 | 706,600 | — | — |
| 2026-07-09 | $43.68 | $50.64 | 819,600 | — | — |
| 2026-07-08 | $42.51 | $49.29 | 928,800 | — | — |
| 2026-07-07 | $42.88 | $49.72 | 1,276,500 | — | — |
| 2026-07-06 | $43.95 | $50.96 | 2,533,500 | — | — |
| 2026-07-02 | $41.13 | $47.69 | 4,453,300 | — | — |
| 2026-07-01 | $40.65 | $47.14 | 978,000 | — | — |
| 2026-06-30 | $41.36 | $47.95 | 1,581,300 | — | — |
| 2026-06-29 | $40.27 | $46.69 | 2,549,000 | — | — |
| 2026-06-26 | $39.54 | $45.84 | 4,834,200 | — | — |
| 2026-06-25 | $40.91 | $47.43 | 1,060,400 | — | — |
| 2026-06-24 | $41.18 | $47.74 | 1,329,400 | — | — |
| 2026-06-23 | $42.93 | $49.77 | 1,034,000 | — | — |
| 2026-06-22 | $45.46 | $52.71 | 920,400 | — | — |
| 2026-06-18 | $45.20 | $52.41 | 3,243,300 | — | — |
| 2026-06-17 | $45.87 | $53.18 | 939,100 | — | — |
| 2026-06-16 | $48.31 | $56.01 | 1,629,800 | — | — |
| 2026-06-15 | $47.05 | $54.55 | 1,951,400 | — | — |
| 2026-06-12 | $44.39 | $50.50 | 1,093,800 | — | — |
| 2026-06-11 | $42.52 | $48.38 | 1,191,800 | — | — |
| 2026-06-10 | $42.35 | $48.18 | 856,000 | — | — |
| 2026-06-09 | $43.04 | $48.97 | 1,102,800 | — | — |
| 2026-06-08 | $43.26 | $49.22 | 1,096,500 | — | — |
| 2026-06-05 | $44.91 | $51.10 | 969,200 | — | — |
| 2026-06-04 | $46.38 | $52.77 | 1,667,900 | — | — |
| 2026-06-03 | $43.63 | $49.64 | 2,730,800 | — | — |
| 2026-06-02 | $46.07 | $52.42 | 1,761,800 | — | — |
| 2026-06-01 | $48.35 | $55.01 | 1,763,300 | — | — |
| 2026-05-29 | $49.31 | $56.10 | 1,349,800 | — | — |
| 2026-05-28 | $50.09 | $56.99 | 2,310,100 | — | — |
| 2026-05-27 | $52.30 | $59.50 | 1,012,000 | — | — |
| 2026-05-26 | $52.64 | $59.89 | 1,514,000 | — | — |
| 2026-05-22 | $53.74 | $61.14 | 1,323,700 | — | — |
| 2026-05-21 | $54.74 | $62.28 | 2,065,900 | — | — |
| 2026-05-20 | $52.00 | $59.16 | 1,250,100 | — | — |
| 2026-05-19 | $52.52 | $59.75 | 626,400 | — | — |
| 2026-05-18 | $53.64 | $61.03 | 555,400 | — | — |
| 2026-05-15 | $53.54 | $60.91 | 500,000 | — | — |
| 2026-05-14 | $55.10 | $62.69 | 431,800 | — | — |
| 2026-05-13 | $54.60 | $62.12 | 676,300 | — | — |
| 2026-05-12 | $56.20 | $63.94 | 672,500 | — | — |
| 2026-05-11 | $55.74 | $63.42 | 806,100 | — | — |
| 2026-05-08 | $55.74 | $63.42 | 786,100 | — | — |
| 2026-05-07 | $54.18 | $61.64 | 805,600 | — | — |
| 2026-05-06 | $53.63 | $61.02 | 714,000 | — | — |
| 2026-05-05 | $55.03 | $62.61 | 570,600 | — | — |
| 2026-05-04 | $54.00 | $61.44 | 704,700 | — | — |
| 2026-05-01 | $52.74 | $60.01 | 782,900 | — | — |
| 2026-04-30 | $52.90 | $60.19 | 571,600 | — | — |
| 2026-04-29 | $51.09 | $58.13 | 676,900 | — | — |
| 2026-04-28 | $51.73 | $58.86 | 1,021,700 | — | — |
| 2026-04-27 | $49.92 | $56.80 | 1,796,300 | — | — |
| 2026-04-24 | $51.82 | $58.96 | 1,403,300 | — | — |
| 2026-04-23 | $54.92 | $62.48 | 722,500 | — | — |
| 2026-04-22 | $56.31 | $64.07 | 683,000 | — | — |
| 2026-04-21 | $55.35 | $62.97 | 733,600 | — | — |
| 2026-04-20 | $55.16 | $62.76 | 722,300 | — | — |
| 2026-04-17 | $54.97 | $62.54 | 1,097,000 | — | — |
| 2026-04-16 | $54.35 | $61.84 | 817,700 | — | — |
| 2026-04-15 | $54.58 | $62.10 | 1,218,800 | — | — |
| 2026-04-14 | $52.63 | $59.88 | 1,007,700 | — | — |
| 2026-04-13 | $49.45 | $56.26 | 965,600 | — | — |
| 2026-04-10 | $45.91 | $52.23 | 825,500 | — | — |
| 2026-04-09 | $46.42 | $52.81 | 1,781,500 | — | — |
| 2026-04-08 | $48.54 | $55.23 | 806,600 | — | — |
| 2026-04-07 | $47.18 | $53.68 | 838,700 | — | — |
| 2026-04-06 | $46.90 | $53.36 | 544,800 | — | — |
| 2026-04-02 | $47.05 | $53.53 | 820,000 | — | — |
| 2026-04-01 | $46.99 | $53.46 | 968,600 | — | — |
| 2026-03-31 | $47.72 | $54.29 | 1,283,200 | — | — |
| 2026-03-30 | $46.51 | $52.92 | 1,095,900 | — | — |
| 2026-03-27 | $45.49 | $51.76 | 1,850,000 | — | — |
| 2026-03-26 | $46.85 | $53.30 | 876,200 | — | — |
| 2026-03-25 | $47.79 | $54.37 | 663,800 | — | — |
| 2026-03-24 | $47.34 | $53.86 | 792,700 | — | — |
| 2026-03-23 | $47.64 | $54.20 | 819,100 | — | — |
| 2026-03-20 | $46.73 | $53.17 | 1,606,600 | — | — |
| 2026-03-19 | $47.14 | $53.63 | 835,700 | — | — |
| 2026-03-18 | $46.75 | $53.19 | 1,056,200 | — | — |
| 2026-03-17 | $46.59 | $53.01 | 865,400 | — | — |
| 2026-03-16 | $44.90 | $51.08 | 757,300 | — | — |
| 2026-03-13 | $45.09 | $51.30 | 910,400 | — | — |
| 2026-03-12 | $43.33 | $49.30 | 1,426,000 | — | — |
| 2026-03-11 | $45.46 | $51.72 | 2,018,500 | — | — |
| 2026-03-10 | $46.37 | $52.76 | 1,292,200 | — | — |
| 2026-03-09 | $45.25 | $51.48 | 1,528,500 | — | — |
| 2026-03-06 | $45.66 | $51.95 | 915,700 | — | — |
| 2026-03-05 | $47.62 | $54.18 | 1,191,200 | — | — |
| 2026-03-04 | $46.96 | $53.43 | 1,759,200 | — | — |
| 2026-03-03 | $44.75 | $50.91 | 1,832,000 | — | — |
| 2026-03-02 | $44.35 | $50.46 | 2,531,300 | — | — |
| 2026-02-27 | $43.14 | $49.08 | 3,067,300 | — | — |
| 2026-02-26 | $46.98 | $53.13 | 2,078,900 | — | — |
| 2026-02-25 | $46.55 | $52.65 | 1,729,100 | — | — |
| 2026-02-24 | $45.75 | $51.74 | 3,304,000 | — | — |
| 2026-02-23 | $43.94 | $49.69 | 4,693,400 | — | — |
| 2026-02-20 | $50.07 | $56.63 | 2,458,700 | — | — |
| 2026-02-19 | $53.80 | $60.85 | 2,077,100 | — | — |
| 2026-02-18 | $56.86 | $64.31 | 769,500 | — | — |
| 2026-02-17 | $55.54 | $62.81 | 1,149,500 | — | — |
| 2026-02-13 | $56.76 | $64.19 | 968,200 | — | — |
| 2026-02-12 | $56.57 | $63.98 | 3,368,600 | — | — |
| 2026-02-11 | $59.30 | $67.07 | 1,019,000 | — | — |
| 2026-02-10 | $62.13 | $70.27 | 1,061,800 | — | — |
| 2026-02-09 | $62.55 | $70.74 | 1,275,100 | — | — |
| 2026-02-06 | $62.43 | $70.61 | 1,970,000 | — | — |
| 2026-02-05 | $59.17 | $66.92 | 1,493,600 | — | — |
| 2026-02-04 | $63.97 | $72.35 | 1,662,500 | — | — |
| 2026-02-03 | $63.03 | $71.28 | 2,051,600 | — | — |
| 2026-02-02 | $69.81 | $78.95 | 614,500 | — | — |
| 2026-01-30 | $70.69 | $79.95 | 616,600 | — | — |
| 2026-01-29 | $71.34 | $80.68 | 535,800 | — | — |
| 2026-01-28 | $73.19 | $82.77 | 474,100 | — | — |
| 2026-01-27 | $73.26 | $82.85 | 463,200 | — | — |
| 2026-01-26 | $73.15 | $82.73 | 558,900 | — | — |
| 2026-01-23 | $73.07 | $82.64 | 575,800 | — | — |
| 2026-01-22 | $75.39 | $85.26 | 418,600 | — | — |
| 2026-01-21 | $75.06 | $84.89 | 720,700 | — | — |
| 2026-01-20 | $74.01 | $83.70 | 511,400 | — | — |
| 2026-01-16 | $76.27 | $86.26 | 746,700 | — | — |
| 2026-01-15 | $75.80 | $85.73 | 744,300 | — | — |
| 2026-01-14 | $73.50 | $83.13 | 707,600 | — | — |
| 2026-01-13 | $72.49 | $81.98 | 949,100 | — | — |
| 2026-01-12 | $73.27 | $82.87 | 805,200 | — | — |
| 2026-01-09 | $72.12 | $81.56 | 1,094,300 | — | — |
| 2026-01-08 | $71.06 | $80.37 | 843,500 | — | — |
| 2026-01-07 | $68.99 | $78.02 | 450,500 | — | — |
| 2026-01-06 | $70.60 | $79.85 | 902,700 | — | — |
| 2026-01-05 | $68.81 | $77.82 | 788,900 | — | — |
| 2026-01-02 | $66.61 | $75.33 | 589,300 | — | — |