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
- 2021-03-09 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 | — | — | — | $41.82 | 53,026 |
| 2026-09-03 | — | — | — | $40.49 | 83,531 |
| 2026-09-02 | — | — | — | $38.42 | 52,690 |
| 2026-09-01 | — | — | — | $39.02 | 109,224 |
| 2026-08-31 | — | — | — | $39.59 | 40,900 |
| 2026-08-28 | — | — | — | $41.10 | 59,501 |
| 2026-08-27 | $41.14 | $41.14 | 1,381,700 | $41.09 | 96,726 |
| 2026-08-26 | $40.61 | $40.61 | 1,007,400 | $40.44 | 87,753 |
| 2026-08-25 | $40.41 | $40.41 | 1,081,000 | $40.80 | 40,688 |
| 2026-08-24 | $40.03 | $40.03 | 1,495,300 | $41.57 | 49,218 |
| 2026-08-21 | $41.83 | $41.83 | 2,217,800 | $42.07 | 81,919 |
| 2026-08-20 | $41.46 | $41.46 | 1,701,200 | $41.54 | 90,871 |
| 2026-08-19 | $42.02 | $42.02 | 2,186,200 | $40.78 | 70,349 |
| 2026-08-18 | $40.46 | $40.46 | 1,556,900 | $40.95 | 67,061 |
| 2026-08-17 | $42.35 | $42.35 | 1,789,700 | $43.13 | 77,824 |
| 2026-08-14 | $42.70 | $42.70 | 961,600 | $42.47 | 36,061 |
| 2026-08-13 | $41.80 | $41.80 | 1,204,800 | $40.91 | 44,643 |
| 2026-08-12 | $41.19 | $41.19 | 1,346,500 | $42.49 | 64,644 |
| 2026-08-11 | $41.69 | $41.69 | 1,382,400 | $40.74 | 67,372 |
| 2026-08-10 | $40.11 | $40.11 | 2,051,300 | $40.28 | 100,270 |
| 2026-08-07 | $40.18 | $40.18 | 2,337,700 | $40.65 | 83,879 |
| 2026-08-06 | $39.60 | $39.60 | 5,084,200 | $44.32 | 273,436 |
| 2026-08-05 | $46.52 | $46.52 | 2,041,600 | $47.83 | 69,391 |
| 2026-08-04 | $47.46 | $47.46 | 1,910,400 | $46.99 | 89,351 |
| 2026-08-03 | $45.85 | $45.85 | 1,700,700 | $43.08 | 31,546 |
| 2026-07-31 | $43.05 | $43.05 | 1,072,400 | $43.71 | 49,656 |
| 2026-07-30 | $42.94 | $42.94 | 1,247,800 | $41.45 | 63,232 |
| 2026-07-29 | $40.34 | $40.34 | 1,421,100 | $41.82 | 58,491 |
| 2026-07-28 | $42.34 | $42.34 | 2,571,100 | $40.45 | 129,666 |
| 2026-07-27 | $41.49 | $41.49 | 1,385,800 | $40.64 | 83,505 |
| 2026-07-24 | $40.15 | $40.15 | 1,808,800 | $40.65 | 110,096 |
| 2026-07-23 | $40.57 | $40.57 | 964,900 | $41.98 | 55,133 |
| 2026-07-22 | $42.46 | $42.46 | 788,300 | $42.36 | 51,671 |
| 2026-07-21 | $42.86 | $42.86 | 966,700 | $41.82 | 55,667 |
| 2026-07-20 | $40.83 | $40.83 | 1,094,400 | $41.74 | 43,386 |
| 2026-07-17 | $41.25 | $41.25 | 1,639,700 | — | — |
| 2026-07-16 | $41.98 | $41.98 | 1,354,500 | — | — |
| 2026-07-15 | $42.64 | $42.64 | 1,153,400 | — | — |
| 2026-07-14 | $43.66 | $43.66 | 1,001,400 | — | — |
| 2026-07-13 | $42.43 | $42.43 | 1,417,100 | — | — |
| 2026-07-10 | $43.64 | $43.64 | 1,792,500 | — | — |
| 2026-07-09 | $43.15 | $43.15 | 1,627,200 | — | — |
| 2026-07-08 | $41.69 | $41.69 | 2,062,400 | — | — |
| 2026-07-07 | $41.32 | $41.32 | 1,606,800 | — | — |
| 2026-07-06 | $44.46 | $44.46 | 1,557,600 | — | — |
| 2026-07-02 | $42.74 | $42.74 | 1,689,800 | — | — |
| 2026-07-01 | $44.96 | $44.96 | 2,505,800 | — | — |
| 2026-06-30 | $44.95 | $44.95 | 3,118,500 | — | — |
| 2026-06-29 | $42.14 | $42.14 | 2,513,900 | — | — |
| 2026-06-26 | $41.24 | $41.24 | 2,308,000 | — | — |
| 2026-06-25 | $40.77 | $40.77 | 2,370,700 | — | — |
| 2026-06-24 | $39.43 | $39.43 | 2,465,700 | — | — |
| 2026-06-23 | $38.57 | $38.57 | 2,531,400 | — | — |
| 2026-06-22 | $40.20 | $40.20 | 2,600,700 | — | — |
| 2026-06-18 | $41.68 | $41.68 | 2,925,200 | — | — |
| 2026-06-17 | $40.17 | $40.17 | 1,521,700 | — | — |
| 2026-06-16 | $40.81 | $40.81 | 1,830,000 | — | — |
| 2026-06-15 | $41.72 | $41.72 | 2,289,500 | — | — |
| 2026-06-12 | $41.63 | $41.63 | 1,714,500 | — | — |
| 2026-06-11 | $42.83 | $42.83 | 1,439,400 | — | — |
| 2026-06-10 | $41.24 | $41.24 | 1,573,700 | — | — |
| 2026-06-09 | $42.52 | $42.52 | 2,947,500 | — | — |
| 2026-06-08 | $44.33 | $44.33 | 1,854,700 | — | — |
| 2026-06-05 | $44.02 | $44.02 | 2,850,100 | — | — |
| 2026-06-04 | $47.41 | $47.41 | 1,538,900 | — | — |
| 2026-06-03 | $47.21 | $47.21 | 2,865,800 | — | — |
| 2026-06-02 | $49.09 | $49.09 | 2,325,200 | — | — |
| 2026-06-01 | $48.40 | $48.40 | 3,694,900 | — | — |
| 2026-05-29 | $46.42 | $46.42 | 4,907,300 | — | — |
| 2026-05-28 | $48.81 | $48.81 | 8,682,500 | — | — |
| 2026-05-27 | $53.63 | $53.63 | 1,782,100 | — | — |
| 2026-05-26 | $52.87 | $52.87 | 3,332,000 | — | — |
| 2026-05-22 | $54.03 | $54.03 | 2,922,500 | — | — |
| 2026-05-21 | $50.95 | $50.95 | 1,223,300 | — | — |
| 2026-05-20 | $49.96 | $49.96 | 1,788,600 | — | — |
| 2026-05-19 | $46.61 | $46.61 | 2,906,800 | — | — |
| 2026-05-18 | $47.05 | $47.05 | 2,388,000 | — | — |
| 2026-05-15 | $47.32 | $47.32 | 2,161,200 | — | — |
| 2026-05-14 | $50.15 | $50.15 | 1,691,500 | — | — |
| 2026-05-13 | $49.73 | $49.73 | 2,208,400 | — | — |
| 2026-05-12 | $51.32 | $51.32 | 1,277,600 | — | — |
| 2026-05-11 | $51.71 | $51.71 | 1,986,500 | — | — |
| 2026-05-08 | $52.29 | $52.29 | 2,923,000 | — | — |
| 2026-05-07 | $56.43 | $56.43 | 2,810,600 | — | — |
| 2026-05-06 | $61.16 | $61.16 | 3,373,000 | — | — |
| 2026-05-05 | $58.08 | $58.08 | 1,289,400 | — | — |
| 2026-05-04 | $57.00 | $57.00 | 1,373,100 | — | — |
| 2026-05-01 | $58.89 | $58.89 | 1,113,100 | — | — |
| 2026-04-30 | $59.10 | $59.10 | 1,029,600 | — | — |
| 2026-04-29 | $57.35 | $57.35 | 1,144,300 | — | — |
| 2026-04-28 | $57.08 | $57.08 | 1,745,400 | — | — |
| 2026-04-27 | $59.52 | $59.52 | 1,703,700 | — | — |
| 2026-04-24 | $59.39 | $59.39 | 1,554,900 | — | — |
| 2026-04-23 | $62.51 | $62.51 | 806,500 | — | — |
| 2026-04-22 | $63.22 | $63.22 | 868,900 | — | — |
| 2026-04-21 | $62.96 | $62.96 | 1,464,600 | — | — |
| 2026-04-20 | $65.13 | $65.13 | 1,522,700 | — | — |
| 2026-04-17 | $63.17 | $63.17 | 2,373,400 | — | — |
| 2026-04-16 | $60.56 | $60.56 | 1,656,200 | — | — |
| 2026-04-15 | $58.74 | $58.74 | 2,765,500 | — | — |
| 2026-04-14 | $56.56 | $56.56 | 861,600 | — | — |
| 2026-04-13 | $54.61 | $54.61 | 812,500 | — | — |
| 2026-04-10 | $53.83 | $53.83 | 591,800 | — | — |
| 2026-04-09 | $53.59 | $53.59 | 912,500 | — | — |
| 2026-04-08 | $54.55 | $54.55 | 1,479,500 | — | — |
| 2026-04-07 | $51.58 | $51.58 | 1,079,200 | — | — |
| 2026-04-06 | $53.30 | $53.30 | 603,400 | — | — |
| 2026-04-02 | $53.37 | $53.37 | 1,156,800 | — | — |
| 2026-04-01 | $54.82 | $54.82 | 1,594,000 | — | — |
| 2026-03-31 | $53.20 | $53.20 | 1,698,000 | — | — |
| 2026-03-30 | $47.41 | $47.41 | 1,170,500 | — | — |
| 2026-03-27 | $50.42 | $50.42 | 1,040,900 | — | — |
| 2026-03-26 | $50.80 | $50.80 | 1,155,200 | — | — |
| 2026-03-25 | $53.36 | $53.36 | 1,472,200 | — | — |
| 2026-03-24 | $53.01 | $53.01 | 970,900 | — | — |
| 2026-03-23 | $52.60 | $52.60 | 1,584,300 | — | — |
| 2026-03-20 | $50.12 | $50.12 | 1,950,600 | — | — |
| 2026-03-19 | $51.28 | $51.28 | 967,700 | — | — |
| 2026-03-18 | $50.06 | $50.06 | 1,431,100 | — | — |
| 2026-03-17 | $52.51 | $52.51 | 854,000 | — | — |
| 2026-03-16 | $50.97 | $50.97 | 959,500 | — | — |
| 2026-03-13 | $49.43 | $49.43 | 2,192,100 | — | — |
| 2026-03-12 | $50.58 | $50.58 | 1,259,000 | — | — |
| 2026-03-11 | $51.01 | $51.01 | 895,600 | — | — |
| 2026-03-10 | $49.88 | $49.88 | 1,393,400 | — | — |
| 2026-03-09 | $50.24 | $50.24 | 1,913,100 | — | — |
| 2026-03-06 | $48.61 | $48.61 | 1,878,600 | — | — |
| 2026-03-05 | $53.20 | $53.20 | 1,186,800 | — | — |
| 2026-03-04 | $54.04 | $54.04 | 793,100 | — | — |
| 2026-03-03 | $52.67 | $52.67 | 994,400 | — | — |
| 2026-03-02 | $54.21 | $54.21 | 1,165,500 | — | — |
| 2026-02-27 | $54.78 | $54.78 | 1,233,800 | — | — |
| 2026-02-26 | $57.42 | $57.42 | 1,164,400 | — | — |
| 2026-02-25 | $56.14 | $56.14 | 1,796,600 | — | — |
| 2026-02-24 | $56.30 | $56.30 | 1,178,400 | — | — |
| 2026-02-23 | $54.35 | $54.35 | 1,307,500 | — | — |
| 2026-02-20 | $53.79 | $53.79 | 1,572,200 | — | — |
| 2026-02-19 | $55.08 | $55.08 | 1,307,700 | — | — |
| 2026-02-18 | $54.01 | $54.01 | 1,538,100 | — | — |
| 2026-02-17 | $55.32 | $55.32 | 1,624,400 | — | — |
| 2026-02-13 | $54.95 | $54.95 | 1,239,100 | — | — |
| 2026-02-12 | $54.71 | $54.71 | 2,181,500 | — | — |
| 2026-02-11 | $58.40 | $58.40 | 2,120,200 | — | — |
| 2026-02-10 | $62.71 | $62.71 | 2,478,300 | — | — |
| 2026-02-09 | $62.54 | $62.54 | 2,505,000 | — | — |
| 2026-02-06 | $59.74 | $59.74 | 3,677,500 | — | — |
| 2026-02-05 | $53.78 | $53.78 | 6,123,700 | — | — |
| 2026-02-04 | $53.48 | $53.48 | 4,385,100 | — | — |
| 2026-02-03 | $56.12 | $56.12 | 2,097,100 | — | — |
| 2026-02-02 | $54.13 | $54.13 | 2,024,200 | — | — |
| 2026-01-30 | $54.37 | $54.37 | 1,940,400 | — | — |
| 2026-01-29 | $56.20 | $56.20 | 1,953,200 | — | — |
| 2026-01-28 | $55.10 | $55.10 | 4,701,200 | — | — |
| 2026-01-27 | $58.99 | $58.99 | 2,509,400 | — | — |
| 2026-01-26 | $59.45 | $59.45 | 1,676,600 | — | — |
| 2026-01-23 | $62.08 | $62.08 | 1,237,100 | — | — |
| 2026-01-22 | $63.51 | $63.51 | 1,526,900 | — | — |
| 2026-01-21 | $61.65 | $61.65 | 1,406,800 | — | — |
| 2026-01-20 | $63.12 | $63.12 | 2,180,100 | — | — |
| 2026-01-16 | $67.41 | $67.41 | 1,201,400 | — | — |
| 2026-01-15 | $67.06 | $67.06 | 1,748,400 | — | — |
| 2026-01-14 | $68.01 | $68.01 | 1,219,600 | — | — |
| 2026-01-13 | $69.67 | $69.67 | 1,437,300 | — | — |
| 2026-01-12 | $73.23 | $73.23 | 1,204,900 | — | — |
| 2026-01-09 | $70.82 | $70.82 | 1,534,300 | — | — |
| 2026-01-08 | $70.61 | $70.61 | 1,605,600 | — | — |
| 2026-01-07 | $69.62 | $69.62 | 1,533,800 | — | — |
| 2026-01-06 | $70.45 | $70.45 | 1,895,300 | — | — |
| 2026-01-05 | $68.62 | $68.62 | 2,703,700 | — | — |
| 2026-01-02 | $64.87 | $64.87 | 2,328,100 | — | — |