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
- 2020-09-18 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 | — | — | — | $41.45 | 390,043 |
| 2026-09-03 | — | — | — | $41.48 | 789,291 |
| 2026-09-02 | — | — | — | $40.43 | 490,772 |
| 2026-09-01 | — | — | — | $41.30 | 356,152 |
| 2026-08-31 | — | — | — | $43.47 | 418,163 |
| 2026-08-28 | — | — | — | $43.26 | 585,750 |
| 2026-08-27 | $43.49 | $43.49 | 11,270,900 | $44.82 | 441,948 |
| 2026-08-26 | $44.38 | $44.38 | 8,948,100 | $44.15 | 371,068 |
| 2026-08-25 | $44.99 | $44.99 | 9,091,800 | $45.95 | 643,947 |
| 2026-08-24 | $46.16 | $46.16 | 9,374,600 | $46.76 | 384,689 |
| 2026-08-21 | $46.93 | $46.93 | 7,495,400 | $46.67 | 499,353 |
| 2026-08-20 | $46.54 | $46.54 | 12,191,500 | $47.42 | 610,905 |
| 2026-08-19 | $47.11 | $47.11 | 10,214,800 | $46.74 | 740,124 |
| 2026-08-18 | $46.74 | $46.74 | 11,831,500 | $45.72 | 793,044 |
| 2026-08-17 | $45.45 | $45.45 | 9,970,800 | $46.29 | 573,407 |
| 2026-08-14 | $46.25 | $46.25 | 9,591,100 | $45.94 | 543,625 |
| 2026-08-13 | $45.79 | $45.79 | 12,557,300 | $44.67 | 975,363 |
| 2026-08-12 | $44.53 | $44.53 | 11,530,800 | $43.74 | 707,622 |
| 2026-08-11 | $43.87 | $43.87 | 11,393,400 | $42.74 | 938,277 |
| 2026-08-10 | $43.10 | $43.10 | 14,606,400 | $42.93 | 950,034 |
| 2026-08-07 | $43.00 | $43.00 | 18,559,600 | $42.52 | 1,154,318 |
| 2026-08-06 | $40.81 | $40.81 | 41,035,800 | $36.01 | 2,136,500 |
| 2026-08-05 | $35.47 | $35.47 | 17,457,500 | $36.08 | 1,197,181 |
| 2026-08-04 | $35.22 | $35.22 | 15,355,300 | $33.68 | 996,792 |
| 2026-08-03 | $33.38 | $33.38 | 12,846,700 | $32.58 | 1,163,814 |
| 2026-07-31 | $31.71 | $31.71 | 11,587,800 | $32.54 | 914,431 |
| 2026-07-30 | $33.34 | $33.34 | 8,136,300 | $32.21 | 650,151 |
| 2026-07-29 | $32.04 | $32.04 | 8,137,200 | $32.17 | 455,676 |
| 2026-07-28 | $31.83 | $31.83 | 8,026,600 | $30.14 | 432,059 |
| 2026-07-27 | $30.44 | $30.44 | 6,925,100 | $29.49 | 628,095 |
| 2026-07-24 | $28.62 | $28.62 | 4,676,400 | $29.49 | 293,228 |
| 2026-07-23 | $28.94 | $28.94 | 7,855,800 | $29.19 | 602,318 |
| 2026-07-22 | $29.27 | $29.27 | 6,870,500 | $29.54 | 483,156 |
| 2026-07-21 | $29.87 | $29.87 | 9,567,600 | $29.90 | 665,906 |
| 2026-07-20 | $29.81 | $29.81 | 6,971,800 | $28.90 | 449,252 |
| 2026-07-17 | $28.99 | $28.99 | 6,244,800 | — | — |
| 2026-07-16 | $30.19 | $30.19 | 4,633,100 | — | — |
| 2026-07-15 | $31.27 | $31.27 | 7,515,000 | — | — |
| 2026-07-14 | $31.75 | $31.75 | 5,596,200 | — | — |
| 2026-07-13 | $30.68 | $30.68 | 6,698,400 | — | — |
| 2026-07-10 | $30.89 | $30.89 | 13,026,700 | — | — |
| 2026-07-09 | $30.73 | $30.73 | 6,324,800 | — | — |
| 2026-07-08 | $29.46 | $29.46 | 4,290,400 | — | — |
| 2026-07-07 | $29.66 | $29.66 | 6,341,900 | — | — |
| 2026-07-06 | $29.65 | $29.65 | 5,658,700 | — | — |
| 2026-07-02 | $29.32 | $29.32 | 7,665,500 | — | — |
| 2026-07-01 | $30.19 | $30.19 | 9,321,300 | — | — |
| 2026-06-30 | $28.58 | $28.58 | 5,598,200 | — | — |
| 2026-06-29 | $28.31 | $28.31 | 4,972,300 | — | — |
| 2026-06-26 | $28.23 | $28.23 | 8,118,000 | — | — |
| 2026-06-25 | $26.71 | $26.71 | 4,574,700 | — | — |
| 2026-06-24 | $27.15 | $27.15 | 5,364,700 | — | — |
| 2026-06-23 | $27.61 | $27.61 | 9,196,300 | — | — |
| 2026-06-22 | $27.14 | $27.14 | 4,702,400 | — | — |
| 2026-06-18 | $27.48 | $27.48 | 9,451,700 | — | — |
| 2026-06-17 | $26.47 | $26.47 | 7,125,400 | — | — |
| 2026-06-16 | $28.06 | $28.06 | 6,234,900 | — | — |
| 2026-06-15 | $28.49 | $28.49 | 6,370,000 | — | — |
| 2026-06-12 | $27.24 | $27.24 | 6,881,200 | — | — |
| 2026-06-11 | $26.71 | $26.71 | 7,441,600 | — | — |
| 2026-06-10 | $26.66 | $26.66 | 11,440,600 | — | — |
| 2026-06-09 | $28.44 | $28.44 | 16,206,400 | — | — |
| 2026-06-08 | $28.80 | $28.80 | 6,333,700 | — | — |
| 2026-06-05 | $29.17 | $29.17 | 10,816,000 | — | — |
| 2026-06-04 | $30.03 | $30.03 | 7,520,500 | — | — |
| 2026-06-03 | $29.22 | $29.22 | 6,350,800 | — | — |
| 2026-06-02 | $30.77 | $30.77 | 10,143,900 | — | — |
| 2026-06-01 | $32.17 | $32.17 | 14,790,900 | — | — |
| 2026-05-29 | $30.47 | $30.47 | 9,717,000 | — | — |
| 2026-05-28 | $29.94 | $29.94 | 14,184,200 | — | — |
| 2026-05-27 | $27.76 | $27.76 | 9,423,200 | — | — |
| 2026-05-26 | $26.77 | $26.77 | 17,103,200 | — | — |
| 2026-05-22 | $25.57 | $25.57 | 7,794,200 | — | — |
| 2026-05-21 | $25.54 | $25.54 | 6,670,800 | — | — |
| 2026-05-20 | $26.23 | $26.23 | 6,767,300 | — | — |
| 2026-05-19 | $26.20 | $26.20 | 9,352,300 | — | — |
| 2026-05-18 | $26.80 | $26.80 | 9,058,400 | — | — |
| 2026-05-15 | $27.16 | $27.16 | 12,560,500 | — | — |
| 2026-05-14 | $27.28 | $27.28 | 7,991,000 | — | — |
| 2026-05-13 | $26.89 | $26.89 | 6,589,200 | — | — |
| 2026-05-12 | $26.84 | $26.84 | 8,529,200 | — | — |
| 2026-05-11 | $26.87 | $26.87 | 14,314,400 | — | — |
| 2026-05-08 | $28.16 | $28.16 | 17,315,100 | — | — |
| 2026-05-07 | $26.73 | $26.73 | 32,802,200 | — | — |
| 2026-05-06 | $27.28 | $27.28 | 14,524,800 | — | — |
| 2026-05-05 | $27.34 | $27.34 | 8,313,800 | — | — |
| 2026-05-04 | $27.72 | $27.72 | 10,808,100 | — | — |
| 2026-05-01 | $27.13 | $27.13 | 9,201,000 | — | — |
| 2026-04-30 | $26.42 | $26.42 | 7,298,100 | — | — |
| 2026-04-29 | $26.11 | $26.11 | 7,043,100 | — | — |
| 2026-04-28 | $26.54 | $26.54 | 10,238,200 | — | — |
| 2026-04-27 | $26.64 | $26.64 | 8,544,500 | — | — |
| 2026-04-24 | $26.01 | $26.01 | 9,143,100 | — | — |
| 2026-04-23 | $24.31 | $24.31 | 11,907,900 | — | — |
| 2026-04-22 | $25.82 | $25.82 | 6,765,700 | — | — |
| 2026-04-21 | $25.41 | $25.41 | 13,198,800 | — | — |
| 2026-04-20 | $26.53 | $26.53 | 8,388,000 | — | — |
| 2026-04-17 | $25.92 | $25.92 | 12,690,000 | — | — |
| 2026-04-16 | $25.93 | $25.93 | 12,875,100 | — | — |
| 2026-04-15 | $25.26 | $25.26 | 15,911,100 | — | — |
| 2026-04-14 | $23.35 | $23.35 | 9,196,300 | — | — |
| 2026-04-13 | $22.80 | $22.80 | 10,813,700 | — | — |
| 2026-04-10 | $21.62 | $21.62 | 8,838,000 | — | — |
| 2026-04-09 | $21.57 | $21.57 | 14,405,600 | — | — |
| 2026-04-08 | $22.24 | $22.24 | 12,735,900 | — | — |
| 2026-04-07 | $22.01 | $22.01 | 7,864,000 | — | — |
| 2026-04-06 | $21.99 | $21.99 | 10,719,300 | — | — |
| 2026-04-02 | $22.75 | $22.75 | 17,399,800 | — | — |
| 2026-04-01 | $21.96 | $21.96 | 17,463,500 | — | — |
| 2026-03-31 | $21.94 | $21.94 | 30,921,700 | — | — |
| 2026-03-30 | $20.54 | $20.54 | 32,692,300 | — | — |
| 2026-03-27 | $19.45 | $19.45 | 54,029,300 | — | — |
| 2026-03-26 | $17.13 | $17.13 | 13,714,900 | — | — |
| 2026-03-25 | $17.80 | $17.80 | 11,127,800 | — | — |
| 2026-03-24 | $18.14 | $18.14 | 8,689,300 | — | — |
| 2026-03-23 | $18.65 | $18.65 | 11,691,600 | — | — |
| 2026-03-20 | $18.39 | $18.39 | 14,668,000 | — | — |
| 2026-03-19 | $19.15 | $19.15 | 14,409,000 | — | — |
| 2026-03-18 | $19.71 | $19.71 | 8,057,100 | — | — |
| 2026-03-17 | $20.09 | $20.09 | 12,261,000 | — | — |
| 2026-03-16 | $19.76 | $19.76 | 12,156,300 | — | — |
| 2026-03-13 | $19.43 | $19.43 | 11,705,700 | — | — |
| 2026-03-12 | $19.43 | $19.43 | 10,844,700 | — | — |
| 2026-03-11 | $20.04 | $20.04 | 11,725,000 | — | — |
| 2026-03-10 | $20.67 | $20.67 | 16,240,200 | — | — |
| 2026-03-09 | $21.25 | $21.25 | 18,012,600 | — | — |
| 2026-03-06 | $19.85 | $19.85 | 12,166,900 | — | — |
| 2026-03-05 | $20.73 | $20.73 | 15,591,000 | — | — |
| 2026-03-04 | $20.38 | $20.38 | 14,403,200 | — | — |
| 2026-03-03 | $20.02 | $20.02 | 19,704,700 | — | — |
| 2026-03-02 | $18.87 | $18.87 | 22,025,100 | — | — |
| 2026-02-27 | $18.23 | $18.23 | 15,295,200 | — | — |
| 2026-02-26 | $19.58 | $19.58 | 16,345,500 | — | — |
| 2026-02-25 | $18.58 | $18.58 | 16,396,200 | — | — |
| 2026-02-24 | $18.29 | $18.29 | 19,353,500 | — | — |
| 2026-02-23 | $17.13 | $17.13 | 19,151,100 | — | — |
| 2026-02-20 | $18.25 | $18.25 | 16,473,400 | — | — |
| 2026-02-19 | $18.49 | $18.49 | 12,978,800 | — | — |
| 2026-02-18 | $18.55 | $18.55 | 16,485,600 | — | — |
| 2026-02-17 | $18.36 | $18.36 | 22,081,900 | — | — |
| 2026-02-13 | $18.68 | $18.68 | 28,923,100 | — | — |
| 2026-02-12 | $19.65 | $19.65 | 40,823,300 | — | — |
| 2026-02-11 | $21.41 | $21.41 | 104,917,400 | — | — |
| 2026-02-10 | $29.06 | $29.06 | 24,121,000 | — | — |
| 2026-02-09 | $27.53 | $27.53 | 20,558,800 | — | — |
| 2026-02-06 | $25.11 | $25.11 | 19,834,500 | — | — |
| 2026-02-05 | $23.21 | $23.21 | 29,282,400 | — | — |
| 2026-02-04 | $24.94 | $24.94 | 30,359,400 | — | — |
| 2026-02-03 | $25.87 | $25.87 | 38,266,100 | — | — |
| 2026-02-02 | $28.81 | $28.81 | 26,635,200 | — | — |
| 2026-01-30 | $29.10 | $29.10 | 86,859,900 | — | — |
| 2026-01-29 | $38.40 | $38.40 | 8,951,200 | — | — |
| 2026-01-28 | $40.16 | $40.16 | 7,131,300 | — | — |
| 2026-01-27 | $41.25 | $41.25 | 7,649,400 | — | — |
| 2026-01-26 | $43.00 | $43.00 | 6,065,300 | — | — |
| 2026-01-23 | $42.34 | $42.34 | 7,132,000 | — | — |
| 2026-01-22 | $42.13 | $42.13 | 4,557,000 | — | — |
| 2026-01-21 | $41.99 | $41.99 | 6,320,500 | — | — |
| 2026-01-20 | $41.54 | $41.54 | 8,773,500 | — | — |
| 2026-01-16 | $40.95 | $40.95 | 14,855,000 | — | — |
| 2026-01-15 | $43.98 | $43.98 | 11,184,000 | — | — |
| 2026-01-14 | $42.04 | $42.04 | 14,902,800 | — | — |
| 2026-01-13 | $45.67 | $45.67 | 9,532,500 | — | — |
| 2026-01-12 | $47.29 | $47.29 | 10,593,000 | — | — |
| 2026-01-09 | $44.66 | $44.66 | 5,194,400 | — | — |
| 2026-01-08 | $45.28 | $45.28 | 6,745,900 | — | — |
| 2026-01-07 | $45.36 | $45.36 | 4,533,500 | — | — |
| 2026-01-06 | $45.55 | $45.55 | 6,924,300 | — | — |
| 2026-01-05 | $45.91 | $45.91 | 5,892,700 | — | — |
| 2026-01-02 | $44.25 | $44.25 | 5,135,400 | — | — |