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
- 2017-05-04 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 | — | — | — | $44.44 | 15,349 |
| 2026-09-03 | — | — | — | $44.37 | 36,892 |
| 2026-09-02 | — | — | — | $44.30 | 17,288 |
| 2026-09-01 | — | — | — | $43.46 | 25,785 |
| 2026-08-31 | — | — | — | $43.23 | 48,626 |
| 2026-08-28 | — | — | — | $45.42 | 33,365 |
| 2026-08-27 | $45.50 | $45.50 | 559,800 | $46.04 | 30,318 |
| 2026-08-26 | $45.94 | $45.94 | 620,300 | $45.99 | 27,461 |
| 2026-08-25 | $46.36 | $46.36 | 570,200 | $46.69 | 23,948 |
| 2026-08-24 | $46.16 | $46.16 | 849,700 | $46.70 | 43,180 |
| 2026-08-21 | $46.86 | $46.86 | 755,600 | $46.94 | 62,926 |
| 2026-08-20 | $46.80 | $46.80 | 1,122,400 | $49.75 | 50,033 |
| 2026-08-19 | $50.29 | $50.29 | 2,389,400 | $49.63 | 118,301 |
| 2026-08-18 | $48.92 | $48.92 | 823,700 | $48.86 | 62,185 |
| 2026-08-17 | $49.14 | $49.14 | 1,295,500 | $48.68 | 58,978 |
| 2026-08-14 | $48.22 | $48.22 | 458,100 | $47.49 | 14,516 |
| 2026-08-13 | $48.12 | $48.12 | 860,000 | $49.53 | 40,281 |
| 2026-08-12 | $49.00 | $49.00 | 1,581,100 | $47.62 | 141,352 |
| 2026-08-11 | $47.11 | $47.11 | 876,600 | $45.90 | 47,155 |
| 2026-08-10 | $46.31 | $46.31 | 644,600 | $45.73 | 46,478 |
| 2026-08-07 | $46.96 | $46.96 | 1,026,500 | $46.60 | 59,732 |
| 2026-08-06 | $45.60 | $45.60 | 1,217,000 | $46.40 | 49,211 |
| 2026-08-05 | $46.43 | $46.43 | 2,480,600 | $41.64 | 181,198 |
| 2026-08-04 | $39.92 | $39.92 | 734,500 | $39.28 | 50,854 |
| 2026-08-03 | $38.59 | $38.59 | 964,700 | $37.71 | 51,015 |
| 2026-07-31 | $38.24 | $38.24 | 814,700 | $41.34 | 42,252 |
| 2026-07-30 | $41.09 | $41.09 | 778,800 | $40.63 | 26,588 |
| 2026-07-29 | $40.45 | $40.45 | 317,700 | $41.18 | 20,808 |
| 2026-07-28 | $40.88 | $40.88 | 390,900 | $41.12 | 43,350 |
| 2026-07-27 | $41.46 | $41.46 | 517,100 | $41.05 | 37,070 |
| 2026-07-24 | $40.97 | $40.97 | 421,300 | $42.88 | 48,057 |
| 2026-07-23 | $42.50 | $42.50 | 494,600 | $42.05 | 37,707 |
| 2026-07-22 | $42.06 | $42.06 | 486,900 | $43.50 | 40,332 |
| 2026-07-21 | $43.78 | $43.78 | 1,150,600 | $41.49 | 79,201 |
| 2026-07-20 | $41.12 | $41.12 | 550,400 | $40.67 | 39,936 |
| 2026-07-17 | $40.23 | $40.23 | 1,265,300 | — | — |
| 2026-07-16 | $40.00 | $40.00 | 1,241,300 | — | — |
| 2026-07-15 | $39.80 | $39.80 | 907,800 | — | — |
| 2026-07-14 | $39.19 | $39.19 | 556,100 | — | — |
| 2026-07-13 | $39.51 | $39.51 | 577,200 | — | — |
| 2026-07-10 | $38.56 | $38.56 | 1,281,200 | — | — |
| 2026-07-09 | $40.23 | $40.23 | 617,900 | — | — |
| 2026-07-08 | $38.03 | $38.03 | 715,900 | — | — |
| 2026-07-07 | $37.75 | $37.75 | 914,000 | — | — |
| 2026-07-06 | $37.41 | $37.41 | 845,600 | — | — |
| 2026-07-02 | $38.02 | $38.02 | 821,800 | — | — |
| 2026-07-01 | $37.94 | $37.94 | 1,133,400 | — | — |
| 2026-06-30 | $36.80 | $36.80 | 670,500 | — | — |
| 2026-06-29 | $36.07 | $36.07 | 600,200 | — | — |
| 2026-06-26 | $34.54 | $34.54 | 1,348,400 | — | — |
| 2026-06-25 | $34.38 | $34.38 | 414,600 | — | — |
| 2026-06-24 | $35.42 | $35.42 | 581,800 | — | — |
| 2026-06-23 | $35.15 | $35.15 | 465,300 | — | — |
| 2026-06-22 | $34.99 | $34.99 | 643,400 | — | — |
| 2026-06-18 | $33.57 | $33.57 | 847,100 | — | — |
| 2026-06-17 | $32.81 | $32.81 | 547,600 | — | — |
| 2026-06-16 | $31.95 | $31.95 | 572,000 | — | — |
| 2026-06-15 | $30.87 | $30.87 | 804,900 | — | — |
| 2026-06-12 | $29.72 | $29.72 | 585,000 | — | — |
| 2026-06-11 | $29.50 | $29.50 | 528,600 | — | — |
| 2026-06-10 | $28.00 | $28.00 | 618,800 | — | — |
| 2026-06-09 | $28.18 | $28.18 | 830,900 | — | — |
| 2026-06-08 | $27.25 | $27.25 | 671,600 | — | — |
| 2026-06-05 | $26.85 | $26.85 | 704,100 | — | — |
| 2026-06-04 | $27.60 | $27.60 | 329,800 | — | — |
| 2026-06-03 | $26.60 | $26.60 | 489,100 | — | — |
| 2026-06-02 | $26.54 | $26.54 | 758,500 | — | — |
| 2026-06-01 | $27.03 | $27.03 | 1,068,000 | — | — |
| 2026-05-29 | $28.13 | $28.13 | 878,200 | — | — |
| 2026-05-28 | $28.69 | $28.69 | 374,300 | — | — |
| 2026-05-27 | $29.33 | $29.33 | 496,900 | — | — |
| 2026-05-26 | $29.46 | $29.46 | 611,200 | — | — |
| 2026-05-22 | $28.89 | $28.89 | 364,400 | — | — |
| 2026-05-21 | $29.88 | $29.88 | 789,700 | — | — |
| 2026-05-20 | $30.22 | $30.22 | 789,300 | — | — |
| 2026-05-19 | $28.26 | $28.26 | 555,500 | — | — |
| 2026-05-18 | $28.58 | $28.58 | 830,700 | — | — |
| 2026-05-15 | $28.78 | $28.78 | 944,000 | — | — |
| 2026-05-14 | $29.68 | $29.68 | 825,700 | — | — |
| 2026-05-13 | $30.94 | $30.94 | 936,600 | — | — |
| 2026-05-12 | $29.80 | $29.80 | 927,500 | — | — |
| 2026-05-11 | $31.33 | $31.33 | 1,288,700 | — | — |
| 2026-05-08 | $29.40 | $29.40 | 1,696,600 | — | — |
| 2026-05-07 | $26.59 | $26.59 | 1,346,400 | — | — |
| 2026-05-06 | $26.25 | $26.25 | 2,835,000 | — | — |
| 2026-05-05 | $23.83 | $23.83 | 759,300 | — | — |
| 2026-05-04 | $23.29 | $23.29 | 625,900 | — | — |
| 2026-05-01 | $23.00 | $23.00 | 836,100 | — | — |
| 2026-04-30 | $23.83 | $23.83 | 410,000 | — | — |
| 2026-04-29 | $23.34 | $23.34 | 492,300 | — | — |
| 2026-04-28 | $24.12 | $24.12 | 498,100 | — | — |
| 2026-04-27 | $23.77 | $23.77 | 442,400 | — | — |
| 2026-04-24 | $24.11 | $24.11 | 585,400 | — | — |
| 2026-04-23 | $24.31 | $24.31 | 927,100 | — | — |
| 2026-04-22 | $26.06 | $26.06 | 1,779,100 | — | — |
| 2026-04-21 | $25.03 | $25.03 | 1,115,200 | — | — |
| 2026-04-20 | $24.92 | $24.92 | 1,276,100 | — | — |
| 2026-04-17 | $22.54 | $22.54 | 602,800 | — | — |
| 2026-04-16 | $21.39 | $21.39 | 996,800 | — | — |
| 2026-04-15 | $21.51 | $21.51 | 816,500 | — | — |
| 2026-04-14 | $21.22 | $21.22 | 617,200 | — | — |
| 2026-04-13 | $20.28 | $20.28 | 689,500 | — | — |
| 2026-04-10 | $21.57 | $21.57 | 1,068,000 | — | — |
| 2026-04-09 | $20.53 | $20.53 | 1,151,100 | — | — |
| 2026-04-08 | $19.10 | $19.10 | 817,100 | — | — |
| 2026-04-07 | $18.03 | $18.03 | 507,000 | — | — |
| 2026-04-06 | $18.61 | $18.61 | 442,800 | — | — |
| 2026-04-02 | $18.82 | $18.82 | 382,300 | — | — |
| 2026-04-01 | $18.94 | $18.94 | 599,900 | — | — |
| 2026-03-31 | $17.98 | $17.98 | 691,600 | — | — |
| 2026-03-30 | $17.00 | $17.00 | 1,059,300 | — | — |
| 2026-03-27 | $17.17 | $17.17 | 827,400 | — | — |
| 2026-03-26 | $17.90 | $17.90 | 326,900 | — | — |
| 2026-03-25 | $18.12 | $18.12 | 346,900 | — | — |
| 2026-03-24 | $17.66 | $17.66 | 750,100 | — | — |
| 2026-03-23 | $17.30 | $17.30 | 414,800 | — | — |
| 2026-03-20 | $17.62 | $17.62 | 975,300 | — | — |
| 2026-03-19 | $18.59 | $18.59 | 350,800 | — | — |
| 2026-03-18 | $18.48 | $18.48 | 920,000 | — | — |
| 2026-03-17 | $18.59 | $18.59 | 1,166,700 | — | — |
| 2026-03-16 | $18.73 | $18.73 | 767,100 | — | — |
| 2026-03-13 | $18.44 | $18.44 | 786,200 | — | — |
| 2026-03-12 | $18.79 | $18.79 | 636,500 | — | — |
| 2026-03-11 | $18.84 | $18.84 | 453,100 | — | — |
| 2026-03-10 | $19.45 | $19.45 | 474,200 | — | — |
| 2026-03-09 | $19.91 | $19.91 | 878,800 | — | — |
| 2026-03-06 | $20.46 | $20.46 | 1,226,400 | — | — |
| 2026-03-05 | $19.61 | $19.61 | 828,700 | — | — |
| 2026-03-04 | $20.16 | $20.16 | 1,506,300 | — | — |
| 2026-03-03 | $18.82 | $18.82 | 1,734,800 | — | — |
| 2026-03-02 | $19.02 | $19.02 | 2,696,900 | — | — |
| 2026-02-27 | $21.70 | $21.70 | 1,531,400 | — | — |
| 2026-02-26 | $21.18 | $21.18 | 520,300 | — | — |
| 2026-02-25 | $20.67 | $20.67 | 627,300 | — | — |
| 2026-02-24 | $20.75 | $20.75 | 390,200 | — | — |
| 2026-02-23 | $20.92 | $20.92 | 336,400 | — | — |
| 2026-02-20 | $21.07 | $21.07 | 579,100 | — | — |
| 2026-02-19 | $21.80 | $21.80 | 1,402,200 | — | — |
| 2026-02-18 | $22.27 | $22.27 | 892,900 | — | — |
| 2026-02-17 | $20.60 | $20.60 | 807,600 | — | — |
| 2026-02-13 | $20.10 | $20.10 | 792,500 | — | — |
| 2026-02-12 | $20.21 | $20.21 | 359,300 | — | — |
| 2026-02-11 | $21.14 | $21.14 | 594,300 | — | — |
| 2026-02-10 | $21.67 | $21.67 | 305,400 | — | — |
| 2026-02-09 | $21.90 | $21.90 | 323,200 | — | — |
| 2026-02-06 | $21.35 | $21.35 | 751,200 | — | — |
| 2026-02-05 | $20.52 | $20.52 | 1,029,100 | — | — |
| 2026-02-04 | $20.71 | $20.71 | 1,010,900 | — | — |
| 2026-02-03 | $20.00 | $20.00 | 706,700 | — | — |
| 2026-02-02 | $19.70 | $19.70 | 455,900 | — | — |
| 2026-01-30 | $19.61 | $19.61 | 649,000 | — | — |
| 2026-01-29 | $20.69 | $20.69 | 410,900 | — | — |
| 2026-01-28 | $21.32 | $21.32 | 651,400 | — | — |
| 2026-01-27 | $21.85 | $21.85 | 536,900 | — | — |
| 2026-01-26 | $21.08 | $21.08 | 646,100 | — | — |
| 2026-01-23 | $20.00 | $20.00 | 1,109,500 | — | — |
| 2026-01-22 | $20.00 | $20.00 | 781,300 | — | — |
| 2026-01-21 | $19.23 | $19.23 | 813,900 | — | — |
| 2026-01-20 | $19.33 | $19.33 | 569,200 | — | — |
| 2026-01-16 | $18.80 | $18.80 | 1,012,800 | — | — |
| 2026-01-15 | $19.54 | $19.54 | 1,036,900 | — | — |
| 2026-01-14 | $18.74 | $18.74 | 1,491,200 | — | — |
| 2026-01-13 | $19.83 | $19.83 | 987,600 | — | — |
| 2026-01-12 | $21.45 | $21.45 | 512,200 | — | — |
| 2026-01-09 | $21.25 | $21.25 | 852,100 | — | — |
| 2026-01-08 | $23.47 | $23.47 | 439,300 | — | — |
| 2026-01-07 | $23.14 | $23.14 | 423,700 | — | — |
| 2026-01-06 | $21.89 | $21.89 | 488,200 | — | — |
| 2026-01-05 | $22.13 | $22.13 | 714,600 | — | — |
| 2026-01-02 | $22.71 | $22.71 | 437,100 | — | — |