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
- 2024-02-09 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 | — | — | — | $49.72 | 13,821 |
| 2026-09-03 | — | — | — | $50.00 | 11,941 |
| 2026-09-02 | — | — | — | $49.93 | 24,412 |
| 2026-09-01 | — | — | — | $48.38 | 51,119 |
| 2026-08-31 | — | — | — | $49.14 | 19,226 |
| 2026-08-28 | — | — | — | $49.08 | 38,351 |
| 2026-08-27 | $48.70 | $48.70 | 679,100 | $49.88 | 36,858 |
| 2026-08-26 | $49.91 | $49.91 | 707,300 | $50.58 | 50,127 |
| 2026-08-25 | $50.91 | $50.91 | 1,067,800 | $50.69 | 46,202 |
| 2026-08-24 | $50.82 | $50.82 | 1,007,500 | $50.06 | 38,868 |
| 2026-08-21 | $50.66 | $50.66 | 1,159,000 | $49.88 | 52,736 |
| 2026-08-20 | $49.77 | $49.77 | 1,312,900 | $48.75 | 65,493 |
| 2026-08-19 | $49.52 | $49.52 | 1,045,200 | $48.22 | 42,941 |
| 2026-08-18 | $48.06 | $48.06 | 601,000 | $48.30 | 30,999 |
| 2026-08-17 | $48.45 | $48.45 | 738,600 | $47.40 | 61,551 |
| 2026-08-14 | $47.79 | $47.79 | 1,594,400 | $48.70 | 120,683 |
| 2026-08-13 | $49.20 | $49.20 | 3,093,000 | $45.48 | 207,050 |
| 2026-08-12 | $42.30 | $42.30 | 625,900 | $41.59 | 39,171 |
| 2026-08-11 | $41.44 | $41.44 | 456,400 | $41.12 | 16,038 |
| 2026-08-10 | $40.65 | $40.65 | 465,700 | $40.33 | 27,077 |
| 2026-08-07 | $40.80 | $40.80 | 262,700 | $40.77 | 18,143 |
| 2026-08-06 | $40.67 | $40.67 | 324,600 | $42.46 | 18,663 |
| 2026-08-05 | $41.95 | $41.95 | 284,200 | $42.69 | 29,106 |
| 2026-08-04 | $41.95 | $41.95 | 765,400 | $44.21 | 45,366 |
| 2026-08-03 | $42.85 | $42.85 | 497,600 | $41.33 | 36,092 |
| 2026-07-31 | $41.33 | $41.33 | 642,400 | $40.49 | 56,274 |
| 2026-07-30 | $40.20 | $40.20 | 347,700 | $39.74 | 19,412 |
| 2026-07-29 | $39.48 | $39.48 | 520,600 | $40.00 | 41,130 |
| 2026-07-28 | $39.91 | $39.91 | 578,400 | $40.95 | 42,682 |
| 2026-07-27 | $40.63 | $40.63 | 341,000 | $40.95 | 20,647 |
| 2026-07-24 | $40.22 | $40.22 | 228,200 | $40.18 | 11,507 |
| 2026-07-23 | $39.85 | $39.85 | 433,800 | $39.43 | 37,419 |
| 2026-07-22 | $40.43 | $40.43 | 422,600 | $41.29 | 46,292 |
| 2026-07-21 | $40.89 | $40.89 | 594,100 | $41.65 | 47,928 |
| 2026-07-20 | $41.24 | $41.24 | 625,800 | $40.87 | 24,732 |
| 2026-07-17 | $40.74 | $40.74 | 541,500 | — | — |
| 2026-07-16 | $40.18 | $40.18 | 535,300 | — | — |
| 2026-07-15 | $39.68 | $39.68 | 716,900 | — | — |
| 2026-07-14 | $40.46 | $40.46 | 662,800 | — | — |
| 2026-07-13 | $41.72 | $41.72 | 696,200 | — | — |
| 2026-07-10 | $42.58 | $42.58 | 724,400 | — | — |
| 2026-07-09 | $41.65 | $41.65 | 711,300 | — | — |
| 2026-07-08 | $41.00 | $41.00 | 344,600 | — | — |
| 2026-07-07 | $40.61 | $40.61 | 378,400 | — | — |
| 2026-07-06 | $41.92 | $41.92 | 579,200 | — | — |
| 2026-07-02 | $42.07 | $42.07 | 609,500 | — | — |
| 2026-07-01 | $41.66 | $41.66 | 827,000 | — | — |
| 2026-06-30 | $41.67 | $41.67 | 626,300 | — | — |
| 2026-06-29 | $41.53 | $41.53 | 809,000 | — | — |
| 2026-06-26 | $41.99 | $41.99 | 681,200 | — | — |
| 2026-06-25 | $42.40 | $42.40 | 486,000 | — | — |
| 2026-06-24 | $42.03 | $42.03 | 382,900 | — | — |
| 2026-06-23 | $42.09 | $42.09 | 539,200 | — | — |
| 2026-06-22 | $41.69 | $41.69 | 552,700 | — | — |
| 2026-06-18 | $42.10 | $42.10 | 418,200 | — | — |
| 2026-06-17 | $42.54 | $42.54 | 818,900 | — | — |
| 2026-06-16 | $42.43 | $42.43 | 420,300 | — | — |
| 2026-06-15 | $42.41 | $42.41 | 1,047,200 | — | — |
| 2026-06-12 | $42.12 | $42.12 | 704,700 | — | — |
| 2026-06-11 | $41.81 | $41.81 | 878,300 | — | — |
| 2026-06-10 | $40.13 | $40.13 | 722,800 | — | — |
| 2026-06-09 | $39.52 | $39.52 | 659,400 | — | — |
| 2026-06-08 | $39.60 | $39.60 | 625,600 | — | — |
| 2026-06-05 | $39.42 | $39.42 | 826,800 | — | — |
| 2026-06-04 | $38.20 | $38.20 | 528,900 | — | — |
| 2026-06-03 | $39.29 | $39.29 | 1,059,300 | — | — |
| 2026-06-02 | $37.94 | $37.94 | 1,004,900 | — | — |
| 2026-06-01 | $39.56 | $39.56 | 2,106,600 | — | — |
| 2026-05-29 | $37.82 | $37.82 | 6,205,300 | — | — |
| 2026-05-28 | $32.73 | $32.73 | 2,177,000 | — | — |
| 2026-05-27 | $36.14 | $36.14 | 548,800 | — | — |
| 2026-05-26 | $34.39 | $34.39 | 574,900 | — | — |
| 2026-05-22 | $36.74 | $36.74 | 493,400 | — | — |
| 2026-05-21 | $37.20 | $37.20 | 296,000 | — | — |
| 2026-05-20 | $37.19 | $37.19 | 247,600 | — | — |
| 2026-05-19 | $36.32 | $36.32 | 542,100 | — | — |
| 2026-05-18 | $37.00 | $37.00 | 308,100 | — | — |
| 2026-05-15 | $36.56 | $36.56 | 395,400 | — | — |
| 2026-05-14 | $35.83 | $35.83 | 223,500 | — | — |
| 2026-05-13 | $35.65 | $35.65 | 215,300 | — | — |
| 2026-05-12 | $35.47 | $35.47 | 843,600 | — | — |
| 2026-05-11 | $36.50 | $36.50 | 598,000 | — | — |
| 2026-05-08 | $38.09 | $38.09 | 362,600 | — | — |
| 2026-05-07 | $38.43 | $38.43 | 412,100 | — | — |
| 2026-05-06 | $37.38 | $37.38 | 742,100 | — | — |
| 2026-05-05 | $38.20 | $38.20 | 314,800 | — | — |
| 2026-05-04 | $36.11 | $36.11 | 143,500 | — | — |
| 2026-05-01 | $36.58 | $36.58 | 170,600 | — | — |
| 2026-04-30 | $36.50 | $36.50 | 254,300 | — | — |
| 2026-04-29 | $35.76 | $35.76 | 236,100 | — | — |
| 2026-04-28 | $36.20 | $36.20 | 225,900 | — | — |
| 2026-04-27 | $36.24 | $36.24 | 196,600 | — | — |
| 2026-04-24 | $37.27 | $37.27 | 339,900 | — | — |
| 2026-04-23 | $37.30 | $37.30 | 572,500 | — | — |
| 2026-04-22 | $39.14 | $39.14 | 304,500 | — | — |
| 2026-04-21 | $39.15 | $39.15 | 390,600 | — | — |
| 2026-04-20 | $39.00 | $39.00 | 293,800 | — | — |
| 2026-04-17 | $38.18 | $38.18 | 337,800 | — | — |
| 2026-04-16 | $37.36 | $37.36 | 578,700 | — | — |
| 2026-04-15 | $35.00 | $35.00 | 554,300 | — | — |
| 2026-04-14 | $35.73 | $35.73 | 396,500 | — | — |
| 2026-04-13 | $35.84 | $35.84 | 263,300 | — | — |
| 2026-04-10 | $37.64 | $37.64 | 243,400 | — | — |
| 2026-04-09 | $37.56 | $37.56 | 407,800 | — | — |
| 2026-04-08 | $37.11 | $37.11 | 388,000 | — | — |
| 2026-04-07 | $36.59 | $36.59 | 311,400 | — | — |
| 2026-04-06 | $36.53 | $36.53 | 254,200 | — | — |
| 2026-04-02 | $36.29 | $36.29 | 765,100 | — | — |
| 2026-04-01 | $34.93 | $34.93 | 512,300 | — | — |
| 2026-03-31 | $35.37 | $35.37 | 575,000 | — | — |
| 2026-03-30 | $34.35 | $34.35 | 458,200 | — | — |
| 2026-03-27 | $34.29 | $34.29 | 348,500 | — | — |
| 2026-03-26 | $33.94 | $33.94 | 535,400 | — | — |
| 2026-03-25 | $34.58 | $34.58 | 724,100 | — | — |
| 2026-03-24 | $34.88 | $34.88 | 721,600 | — | — |
| 2026-03-23 | $33.57 | $33.57 | 369,900 | — | — |
| 2026-03-20 | $32.49 | $32.49 | 465,100 | — | — |
| 2026-03-19 | $32.82 | $32.82 | 551,200 | — | — |
| 2026-03-18 | $33.38 | $33.38 | 657,500 | — | — |
| 2026-03-17 | $33.86 | $33.86 | 804,500 | — | — |
| 2026-03-16 | $33.63 | $33.63 | 646,900 | — | — |
| 2026-03-13 | $33.08 | $33.08 | 1,221,800 | — | — |
| 2026-03-12 | $31.76 | $31.76 | 2,442,700 | — | — |
| 2026-03-11 | $34.03 | $34.03 | 517,400 | — | — |
| 2026-03-10 | $33.68 | $33.68 | 564,200 | — | — |
| 2026-03-09 | $33.50 | $33.50 | 633,500 | — | — |
| 2026-03-06 | $33.11 | $33.11 | 535,900 | — | — |
| 2026-03-05 | $33.01 | $33.01 | 727,000 | — | — |
| 2026-03-04 | $34.88 | $34.88 | 339,500 | — | — |
| 2026-03-03 | $35.04 | $35.04 | 713,000 | — | — |
| 2026-03-02 | $35.64 | $35.64 | 443,100 | — | — |
| 2026-02-27 | $36.45 | $36.45 | 266,500 | — | — |
| 2026-02-26 | $36.72 | $36.72 | 255,700 | — | — |
| 2026-02-25 | $37.00 | $37.00 | 460,300 | — | — |
| 2026-02-24 | $36.80 | $36.80 | 816,600 | — | — |
| 2026-02-23 | $36.03 | $36.03 | 734,700 | — | — |
| 2026-02-20 | $37.63 | $37.63 | 242,700 | — | — |
| 2026-02-19 | $38.13 | $38.13 | 172,100 | — | — |
| 2026-02-18 | $38.51 | $38.51 | 944,900 | — | — |
| 2026-02-17 | $38.69 | $38.69 | 577,600 | — | — |
| 2026-02-13 | $37.65 | $37.65 | 414,400 | — | — |
| 2026-02-12 | $37.34 | $37.34 | 452,000 | — | — |
| 2026-02-11 | $38.71 | $38.71 | 717,900 | — | — |
| 2026-02-10 | $38.10 | $38.10 | 850,100 | — | — |
| 2026-02-09 | $38.29 | $38.29 | 527,200 | — | — |
| 2026-02-06 | $39.06 | $39.06 | 758,300 | — | — |
| 2026-02-05 | $38.15 | $38.15 | 709,300 | — | — |
| 2026-02-04 | $38.17 | $38.17 | 708,600 | — | — |
| 2026-02-03 | $37.79 | $37.79 | 1,725,400 | — | — |
| 2026-02-02 | $36.38 | $36.38 | 746,300 | — | — |
| 2026-01-30 | $34.89 | $34.89 | 982,300 | — | — |
| 2026-01-29 | $34.94 | $34.94 | 1,612,600 | — | — |
| 2026-01-28 | $33.50 | $33.50 | 856,700 | — | — |
| 2026-01-27 | $34.48 | $34.48 | 1,098,800 | — | — |
| 2026-01-26 | $34.81 | $34.81 | 833,200 | — | — |
| 2026-01-23 | $34.20 | $34.20 | 410,100 | — | — |
| 2026-01-22 | $33.84 | $33.84 | 457,600 | — | — |
| 2026-01-21 | $34.01 | $34.01 | 744,000 | — | — |
| 2026-01-20 | $32.54 | $32.54 | 731,000 | — | — |
| 2026-01-16 | $32.13 | $32.13 | 236,300 | — | — |
| 2026-01-15 | $32.12 | $32.12 | 525,000 | — | — |
| 2026-01-14 | $31.49 | $31.49 | 767,100 | — | — |
| 2026-01-13 | $32.12 | $32.12 | 484,600 | — | — |
| 2026-01-12 | $33.39 | $33.39 | 326,300 | — | — |
| 2026-01-09 | $33.42 | $33.42 | 638,500 | — | — |
| 2026-01-08 | $34.09 | $34.09 | 939,300 | — | — |
| 2026-01-07 | $34.44 | $34.44 | 375,300 | — | — |
| 2026-01-06 | $33.82 | $33.82 | 629,400 | — | — |
| 2026-01-05 | $35.16 | $35.16 | 465,200 | — | — |
| 2026-01-02 | $34.37 | $34.37 | 855,500 | — | — |