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
- 2018-01-25 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $46.99 | 53 |
| 2026-09-02 | — | — | — | $47.40 | 49 |
| 2026-09-01 | — | — | — | $47.67 | 297 |
| 2026-08-28 | — | — | — | $47.90 | 127 |
| 2026-08-27 | $47.89 | $47.89 | 68,500 | $48.07 | 700 |
| 2026-08-26 | $48.58 | $48.58 | 2,700 | $48.75 | 151 |
| 2026-08-25 | $48.74 | $48.74 | 2,600 | $48.89 | 100 |
| 2026-08-24 | $49.18 | $49.18 | 9,500 | $49.20 | 211 |
| 2026-08-21 | $49.28 | $49.28 | 68,800 | $49.51 | 2,100 |
| 2026-08-20 | $49.90 | $49.90 | 2,700 | $49.89 | 100 |
| 2026-08-19 | $49.90 | $49.90 | 4,100 | — | — |
| 2026-08-18 | $50.35 | $50.35 | 33,000 | $50.33 | 300 |
| 2026-08-17 | $50.51 | $50.51 | 35,800 | — | — |
| 2026-08-14 | $50.07 | $50.07 | 19,700 | $49.86 | 138 |
| 2026-08-13 | $49.92 | $49.92 | 12,800 | $49.99 | 133 |
| 2026-08-12 | $49.80 | $49.80 | 3,200 | $49.80 | 200 |
| 2026-08-11 | $50.22 | $50.22 | 17,700 | $50.38 | 646 |
| 2026-08-10 | $50.38 | $50.38 | 28,100 | $50.26 | 131 |
| 2026-08-07 | $50.30 | $50.30 | 14,100 | $50.38 | 100 |
| 2026-08-06 | $49.91 | $49.91 | 24,700 | $49.78 | 1,832 |
| 2026-08-05 | $49.91 | $49.91 | 20,100 | $49.98 | 105 |
| 2026-08-04 | $50.71 | $50.71 | 79,800 | $50.59 | 223 |
| 2026-08-03 | $50.62 | $50.62 | 31,100 | $50.17 | 592 |
| 2026-07-31 | $51.02 | $51.02 | 11,400 | $51.07 | 241 |
| 2026-07-30 | $51.06 | $51.06 | 9,500 | $51.27 | 152 |
| 2026-07-29 | $51.82 | $51.82 | 4,500 | $51.21 | 103 |
| 2026-07-28 | $51.10 | $51.10 | 11,100 | $51.08 | 333 |
| 2026-07-27 | $51.10 | $51.10 | 8,400 | $51.32 | 100 |
| 2026-07-24 | $51.58 | $51.58 | 5,700 | $51.31 | 94 |
| 2026-07-23 | $51.50 | $51.50 | 55,300 | $51.78 | 472 |
| 2026-07-22 | $50.86 | $50.86 | 1,900 | — | — |
| 2026-07-21 | $50.57 | $50.57 | 4,600 | $50.42 | 400 |
| 2026-07-20 | $50.73 | $50.73 | 5,200 | $50.74 | 290 |
| 2026-07-17 | $51.23 | $51.23 | 82,900 | — | — |
| 2026-07-16 | $50.31 | $50.31 | 1,700 | — | — |
| 2026-07-15 | $49.99 | $49.99 | 17,700 | — | — |
| 2026-07-14 | $50.46 | $50.46 | 30,500 | — | — |
| 2026-07-13 | $50.43 | $50.43 | 10,600 | — | — |
| 2026-07-10 | $50.46 | $50.46 | 23,300 | — | — |
| 2026-07-09 | $50.42 | $50.42 | 20,200 | — | — |
| 2026-07-08 | $50.20 | $50.20 | 7,400 | — | — |
| 2026-07-07 | $50.25 | $50.25 | 10,900 | — | — |
| 2026-07-06 | $50.18 | $50.18 | 13,700 | — | — |
| 2026-07-02 | $50.36 | $50.36 | 12,400 | — | — |
| 2026-07-01 | $50.51 | $50.51 | 24,500 | — | — |
| 2026-06-30 | $50.46 | $50.46 | 9,900 | — | — |
| 2026-06-29 | $50.96 | $50.96 | 60,200 | — | — |
| 2026-06-26 | $51.64 | $51.64 | 2,200 | — | — |
| 2026-06-25 | $51.65 | $51.65 | 3,500 | — | — |
| 2026-06-24 | $52.14 | $52.14 | 1,300 | — | — |
| 2026-06-23 | $52.57 | $52.57 | 4,900 | — | — |
| 2026-06-22 | $52.51 | $52.51 | 2,000 | — | — |
| 2026-06-18 | $52.69 | $52.69 | 10,500 | — | — |
| 2026-06-17 | $53.31 | $53.31 | 34,500 | — | — |
| 2026-06-16 | $52.94 | $52.94 | 10,000 | — | — |
| 2026-06-15 | $52.67 | $52.67 | 16,300 | — | — |
| 2026-06-12 | $53.62 | $53.62 | 4,100 | — | — |
| 2026-06-11 | $53.93 | $53.93 | 2,000 | — | — |
| 2026-06-10 | $54.90 | $54.90 | 1,900 | — | — |
| 2026-06-09 | $54.30 | $54.30 | 2,900 | — | — |
| 2026-06-08 | $53.94 | $53.94 | 4,300 | — | — |
| 2026-06-05 | $54.28 | $54.28 | 10,800 | — | — |
| 2026-06-04 | $53.85 | $53.85 | 5,900 | — | — |
| 2026-06-03 | $54.29 | $54.29 | 39,100 | — | — |
| 2026-06-02 | $54.24 | $54.24 | 11,500 | — | — |
| 2026-06-01 | $54.44 | $54.44 | 33,100 | — | — |
| 2026-05-29 | $53.80 | $53.80 | 6,300 | — | — |
| 2026-05-28 | $54.17 | $54.17 | 5,500 | — | — |
| 2026-05-27 | $54.23 | $54.23 | 11,500 | — | — |
| 2026-05-26 | $54.73 | $54.73 | 13,900 | — | — |
| 2026-05-22 | $55.33 | $55.33 | 10,800 | — | — |
| 2026-05-21 | $55.05 | $55.05 | 3,300 | — | — |
| 2026-05-20 | $55.57 | $55.57 | 3,200 | — | — |
| 2026-05-19 | $55.96 | $55.96 | 2,700 | — | — |
| 2026-05-18 | $55.82 | $55.82 | 5,300 | — | — |
| 2026-05-15 | $55.94 | $55.94 | 30,800 | — | — |
| 2026-05-14 | $56.07 | $56.07 | 3,000 | — | — |
| 2026-05-13 | $56.24 | $56.24 | 27,500 | — | — |
| 2026-05-12 | $55.42 | $55.42 | 23,600 | — | — |
| 2026-05-11 | $55.95 | $55.95 | 11,600 | — | — |
| 2026-05-08 | $55.49 | $55.49 | 17,700 | — | — |
| 2026-05-07 | $54.89 | $54.89 | 25,000 | — | — |
| 2026-05-06 | $55.36 | $55.36 | 25,800 | — | — |
| 2026-05-05 | $55.90 | $55.90 | 9,600 | — | — |
| 2026-05-04 | $55.46 | $55.46 | 36,200 | — | — |
| 2026-05-01 | $55.18 | $55.18 | 9,800 | — | — |
| 2026-04-30 | $55.05 | $55.05 | 19,400 | — | — |
| 2026-04-29 | $55.83 | $55.83 | 1,700 | — | — |
| 2026-04-28 | $55.49 | $55.49 | 17,300 | — | — |
| 2026-04-27 | $55.94 | $55.94 | 11,900 | — | — |
| 2026-04-24 | $55.71 | $55.71 | 10,300 | — | — |
| 2026-04-23 | $55.63 | $55.63 | 8,300 | — | — |
| 2026-04-22 | $55.51 | $55.51 | 8,500 | — | — |
| 2026-04-21 | $55.90 | $55.90 | 19,700 | — | — |
| 2026-04-20 | $55.60 | $55.60 | 14,000 | — | — |
| 2026-04-17 | $55.08 | $55.08 | 33,600 | — | — |
| 2026-04-16 | $55.27 | $55.27 | 7,500 | — | — |
| 2026-04-15 | $55.39 | $55.39 | 6,600 | — | — |
| 2026-04-14 | $55.09 | $55.09 | 3,600 | — | — |
| 2026-04-13 | $55.50 | $55.50 | 5,100 | — | — |
| 2026-04-10 | $56.21 | $56.21 | 8,700 | — | — |
| 2026-04-09 | $55.99 | $55.99 | 2,100 | — | — |
| 2026-04-08 | $56.64 | $56.64 | 25,700 | — | — |
| 2026-04-07 | $58.73 | $58.73 | 14,100 | — | — |
| 2026-04-06 | $58.07 | $58.07 | 14,500 | — | — |
| 2026-04-02 | $58.78 | $58.78 | 5,000 | — | — |
| 2026-04-01 | $59.20 | $59.20 | 20,400 | — | — |
| 2026-03-31 | $60.51 | $60.51 | 12,600 | — | — |
| 2026-03-30 | $61.74 | $61.74 | 5,100 | — | — |
| 2026-03-27 | $61.87 | $61.87 | 29,500 | — | — |
| 2026-03-26 | $59.85 | $59.85 | 4,100 | — | — |
| 2026-03-25 | $58.70 | $58.70 | 7,000 | — | — |
| 2026-03-24 | $58.93 | $58.93 | 11,800 | — | — |
| 2026-03-23 | $58.47 | $58.47 | 21,200 | — | — |
| 2026-03-20 | $60.34 | $60.34 | 9,500 | — | — |
| 2026-03-19 | $59.06 | $59.06 | 10,500 | — | — |
| 2026-03-18 | $59.32 | $59.32 | 11,000 | — | — |
| 2026-03-17 | $57.57 | $57.57 | 4,600 | — | — |
| 2026-03-16 | $57.65 | $57.65 | 6,300 | — | — |
| 2026-03-13 | $59.30 | $59.30 | 4,800 | — | — |
| 2026-03-12 | $58.69 | $58.69 | 8,200 | — | — |
| 2026-03-11 | $57.48 | $57.48 | 14,000 | — | — |
| 2026-03-10 | $58.34 | $58.34 | 7,300 | — | — |
| 2026-03-09 | $57.19 | $57.19 | 39,200 | — | — |
| 2026-03-06 | $58.16 | $58.16 | 18,900 | — | — |
| 2026-03-05 | $56.11 | $56.11 | 12,500 | — | — |
| 2026-03-04 | $54.99 | $54.99 | 16,300 | — | — |
| 2026-03-03 | $55.65 | $55.65 | 69,500 | — | — |
| 2026-03-02 | $55.31 | $55.31 | 14,200 | — | — |
| 2026-02-27 | $55.19 | $55.19 | 8,500 | — | — |
| 2026-02-26 | $54.56 | $54.56 | 7,500 | — | — |
| 2026-02-25 | $54.17 | $54.17 | 11,600 | — | — |
| 2026-02-24 | $54.47 | $54.47 | 10,100 | — | — |
| 2026-02-23 | $54.90 | $54.90 | 9,200 | — | — |
| 2026-02-20 | $54.31 | $54.31 | 5,300 | — | — |
| 2026-02-19 | $54.74 | $54.74 | 4,800 | — | — |
| 2026-02-18 | $54.19 | $54.19 | 6,300 | — | — |
| 2026-02-17 | $53.80 | $53.80 | 7,200 | — | — |
| 2026-02-13 | $54.36 | $54.36 | 4,600 | — | — |
| 2026-02-12 | $54.44 | $54.44 | 15,900 | — | — |
| 2026-02-11 | $53.57 | $53.57 | 14,400 | — | — |
| 2026-02-10 | $53.51 | $53.51 | 12,900 | — | — |
| 2026-02-09 | $52.98 | $52.98 | 9,200 | — | — |
| 2026-02-06 | $53.45 | $53.45 | 13,000 | — | — |
| 2026-02-05 | $54.81 | $54.81 | 13,300 | — | — |
| 2026-02-04 | $53.96 | $53.96 | 6,700 | — | — |
| 2026-02-03 | $53.66 | $53.66 | 9,700 | — | — |
| 2026-02-02 | $52.85 | $52.85 | 19,200 | — | — |
| 2026-01-30 | $53.55 | $53.55 | 6,200 | — | — |
| 2026-01-29 | $53.57 | $53.57 | 11,900 | — | — |
| 2026-01-28 | $52.86 | $52.86 | 5,000 | — | — |
| 2026-01-27 | $52.84 | $52.84 | 6,100 | — | — |
| 2026-01-26 | $52.50 | $52.50 | 11,200 | — | — |
| 2026-01-23 | $52.23 | $52.23 | 16,300 | — | — |
| 2026-01-22 | $52.07 | $52.07 | 80,900 | — | — |
| 2026-01-21 | $52.45 | $52.45 | 16,400 | — | — |
| 2026-01-20 | $53.44 | $53.44 | 26,600 | — | — |
| 2026-01-16 | $52.43 | $52.43 | 14,800 | — | — |
| 2026-01-15 | $52.63 | $52.63 | 18,800 | — | — |
| 2026-01-14 | $53.11 | $53.11 | 17,100 | — | — |
| 2026-01-13 | $52.46 | $52.46 | 14,200 | — | — |
| 2026-01-12 | $52.36 | $52.36 | 17,700 | — | — |
| 2026-01-09 | $52.44 | $52.44 | 7,400 | — | — |
| 2026-01-08 | $52.97 | $52.97 | 3,500 | — | — |
| 2026-01-07 | $53.49 | $53.49 | 5,300 | — | — |
| 2026-01-06 | $53.06 | $53.06 | 12,600 | — | — |
| 2026-01-05 | $53.39 | $53.39 | 9,400 | — | — |
| 2026-01-02 | $53.22 | $53.22 | 1,900 | — | — |