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
- 2018-10-25 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 | — | — | — | $41.09 | 77,848 |
| 2026-09-03 | — | — | — | $41.50 | 84,709 |
| 2026-09-02 | — | — | — | $40.48 | 131,639 |
| 2026-09-01 | — | — | — | $40.49 | 129,447 |
| 2026-08-31 | — | — | — | $41.20 | 73,021 |
| 2026-08-28 | — | — | — | $41.96 | 99,642 |
| 2026-08-27 | $41.84 | $41.84 | 1,610,300 | $41.58 | 101,853 |
| 2026-08-26 | $41.78 | $41.78 | 1,594,100 | $42.56 | 97,698 |
| 2026-08-25 | $42.58 | $42.58 | 1,619,300 | $43.39 | 93,580 |
| 2026-08-24 | $43.08 | $43.08 | 1,334,600 | $44.05 | 87,985 |
| 2026-08-21 | $43.76 | $43.76 | 1,904,100 | $44.01 | 106,623 |
| 2026-08-20 | $44.00 | $44.00 | 1,836,400 | $43.52 | 124,349 |
| 2026-08-19 | $44.08 | $44.08 | 1,572,300 | $43.86 | 79,953 |
| 2026-08-18 | $43.24 | $43.24 | 1,705,400 | $43.46 | 74,644 |
| 2026-08-17 | $43.00 | $43.00 | 2,447,900 | $44.02 | 135,581 |
| 2026-08-14 | $44.56 | $44.56 | 3,484,100 | $45.33 | 147,521 |
| 2026-08-13 | $45.47 | $45.47 | 7,476,900 | $46.00 | 358,770 |
| 2026-08-12 | $50.84 | $50.84 | 2,551,000 | $50.77 | 184,136 |
| 2026-08-11 | $50.79 | $50.79 | 1,796,600 | $51.94 | 99,393 |
| 2026-08-10 | $52.68 | $52.68 | 1,283,300 | $52.31 | 111,934 |
| 2026-08-07 | $52.20 | $52.20 | 1,116,400 | $51.23 | 58,711 |
| 2026-08-06 | $51.88 | $51.88 | 1,253,500 | $52.25 | 73,951 |
| 2026-08-05 | $52.51 | $52.51 | 1,470,900 | $52.84 | 101,549 |
| 2026-08-04 | $51.75 | $51.75 | 949,900 | $51.69 | 54,164 |
| 2026-08-03 | $50.77 | $50.77 | 899,800 | $49.49 | 60,489 |
| 2026-07-31 | $48.94 | $48.94 | 1,064,600 | $49.74 | 100,953 |
| 2026-07-30 | $49.64 | $49.64 | 935,800 | $50.96 | 97,109 |
| 2026-07-29 | $51.09 | $51.09 | 1,119,800 | $50.86 | 77,728 |
| 2026-07-28 | $51.87 | $51.87 | 1,189,100 | $51.35 | 68,070 |
| 2026-07-27 | $50.92 | $50.92 | 1,101,700 | $50.96 | 76,875 |
| 2026-07-24 | $50.38 | $50.38 | 1,391,700 | $50.19 | 92,638 |
| 2026-07-23 | $50.11 | $50.11 | 708,600 | $50.95 | 38,437 |
| 2026-07-22 | $51.76 | $51.76 | 1,464,400 | $51.02 | 132,046 |
| 2026-07-21 | $50.95 | $50.95 | 1,426,800 | $50.68 | 93,031 |
| 2026-07-20 | $50.82 | $50.82 | 1,520,600 | $52.60 | 92,292 |
| 2026-07-17 | $51.05 | $51.05 | 1,600,200 | — | — |
| 2026-07-16 | $51.06 | $51.06 | 1,440,300 | — | — |
| 2026-07-15 | $48.33 | $48.33 | 897,200 | — | — |
| 2026-07-14 | $47.34 | $47.34 | 846,000 | — | — |
| 2026-07-13 | $48.33 | $48.33 | 577,400 | — | — |
| 2026-07-10 | $48.91 | $48.91 | 512,200 | — | — |
| 2026-07-09 | $49.34 | $49.34 | 701,100 | — | — |
| 2026-07-08 | $47.74 | $47.74 | 713,900 | — | — |
| 2026-07-07 | $48.68 | $48.68 | 908,900 | — | — |
| 2026-07-06 | $48.42 | $48.42 | 1,151,200 | — | — |
| 2026-07-02 | $49.69 | $49.69 | 1,027,300 | — | — |
| 2026-07-01 | $49.22 | $49.22 | 862,500 | — | — |
| 2026-06-30 | $49.56 | $49.56 | 991,200 | — | — |
| 2026-06-29 | $50.24 | $50.24 | 1,188,600 | — | — |
| 2026-06-26 | $51.21 | $51.21 | 1,566,900 | — | — |
| 2026-06-25 | $50.01 | $50.01 | 709,000 | — | — |
| 2026-06-24 | $49.64 | $49.64 | 975,700 | — | — |
| 2026-06-23 | $47.97 | $47.97 | 1,383,200 | — | — |
| 2026-06-22 | $47.94 | $47.94 | 1,175,200 | — | — |
| 2026-06-18 | $48.97 | $48.97 | 2,400,000 | — | — |
| 2026-06-17 | $47.24 | $47.24 | 1,073,100 | — | — |
| 2026-06-16 | $49.42 | $49.42 | 1,247,300 | — | — |
| 2026-06-15 | $49.88 | $49.88 | 1,766,800 | — | — |
| 2026-06-12 | $50.42 | $50.42 | 1,331,600 | — | — |
| 2026-06-11 | $50.68 | $50.68 | 1,354,000 | — | — |
| 2026-06-10 | $48.27 | $48.27 | 1,557,500 | — | — |
| 2026-06-09 | $49.28 | $49.28 | 1,718,600 | — | — |
| 2026-06-08 | $47.67 | $47.67 | 1,660,400 | — | — |
| 2026-06-05 | $47.37 | $47.37 | 1,406,400 | — | — |
| 2026-06-04 | $47.82 | $47.82 | 1,604,900 | — | — |
| 2026-06-03 | $46.92 | $46.92 | 1,191,700 | — | — |
| 2026-06-02 | $46.17 | $46.17 | 1,594,900 | — | — |
| 2026-06-01 | $47.38 | $47.38 | 972,300 | — | — |
| 2026-05-29 | $47.97 | $47.97 | 1,440,000 | — | — |
| 2026-05-28 | $46.72 | $46.72 | 1,748,800 | — | — |
| 2026-05-27 | $46.97 | $46.97 | 2,129,300 | — | — |
| 2026-05-26 | $46.04 | $46.04 | 1,115,800 | — | — |
| 2026-05-22 | $45.22 | $45.22 | 1,230,600 | — | — |
| 2026-05-21 | $43.99 | $43.99 | 1,726,400 | — | — |
| 2026-05-20 | $44.67 | $44.67 | 1,315,100 | — | — |
| 2026-05-19 | $41.89 | $41.89 | 1,596,300 | — | — |
| 2026-05-18 | $42.46 | $42.46 | 1,771,200 | — | — |
| 2026-05-15 | $42.67 | $42.67 | 2,754,800 | — | — |
| 2026-05-14 | $40.69 | $40.69 | 4,113,200 | — | — |
| 2026-05-13 | $38.33 | $38.33 | 3,344,500 | — | — |
| 2026-05-12 | $39.70 | $39.70 | 1,365,200 | — | — |
| 2026-05-11 | $40.92 | $40.92 | 1,661,700 | — | — |
| 2026-05-08 | $41.53 | $41.53 | 1,230,800 | — | — |
| 2026-05-07 | $41.68 | $41.68 | 1,238,000 | — | — |
| 2026-05-06 | $42.46 | $42.46 | 2,014,000 | — | — |
| 2026-05-05 | $39.69 | $39.69 | 979,400 | — | — |
| 2026-05-04 | $38.08 | $38.08 | 1,305,700 | — | — |
| 2026-05-01 | $40.35 | $40.35 | 1,230,600 | — | — |
| 2026-04-30 | $39.46 | $39.46 | 1,537,200 | — | — |
| 2026-04-29 | $38.53 | $38.53 | 1,022,400 | — | — |
| 2026-04-28 | $39.42 | $39.42 | 1,616,700 | — | — |
| 2026-04-27 | $39.38 | $39.38 | 1,467,400 | — | — |
| 2026-04-24 | $39.96 | $39.96 | 1,085,200 | — | — |
| 2026-04-23 | $39.92 | $39.92 | 698,400 | — | — |
| 2026-04-22 | $40.65 | $40.65 | 931,000 | — | — |
| 2026-04-21 | $41.20 | $41.20 | 1,385,200 | — | — |
| 2026-04-20 | $41.37 | $41.37 | 1,159,000 | — | — |
| 2026-04-17 | $41.17 | $41.17 | 2,788,400 | — | — |
| 2026-04-16 | $38.39 | $38.39 | 1,640,600 | — | — |
| 2026-04-15 | $38.58 | $38.58 | 2,855,100 | — | — |
| 2026-04-14 | $39.19 | $39.19 | 1,890,900 | — | — |
| 2026-04-13 | $36.87 | $36.87 | 978,900 | — | — |
| 2026-04-10 | $36.69 | $36.69 | 719,000 | — | — |
| 2026-04-09 | $37.32 | $37.32 | 1,001,700 | — | — |
| 2026-04-08 | $37.61 | $37.61 | 1,580,900 | — | — |
| 2026-04-07 | $36.27 | $36.27 | 1,270,000 | — | — |
| 2026-04-06 | $37.12 | $37.12 | 1,282,100 | — | — |
| 2026-04-02 | $36.36 | $36.36 | 1,430,700 | — | — |
| 2026-04-01 | $37.09 | $37.09 | 1,214,300 | — | — |
| 2026-03-31 | $36.59 | $36.59 | 1,285,300 | — | — |
| 2026-03-30 | $35.52 | $35.52 | 1,649,900 | — | — |
| 2026-03-27 | $35.57 | $35.57 | 1,342,800 | — | — |
| 2026-03-26 | $36.00 | $36.00 | 1,126,100 | — | — |
| 2026-03-25 | $37.04 | $37.04 | 929,300 | — | — |
| 2026-03-24 | $36.94 | $36.94 | 1,001,200 | — | — |
| 2026-03-23 | $37.54 | $37.54 | 1,769,000 | — | — |
| 2026-03-20 | $35.50 | $35.50 | 1,559,800 | — | — |
| 2026-03-19 | $36.43 | $36.43 | 1,043,300 | — | — |
| 2026-03-18 | $36.32 | $36.32 | 1,256,700 | — | — |
| 2026-03-17 | $37.52 | $37.52 | 1,723,800 | — | — |
| 2026-03-16 | $36.86 | $36.86 | 1,282,300 | — | — |
| 2026-03-13 | $36.47 | $36.47 | 1,062,700 | — | — |
| 2026-03-12 | $36.13 | $36.13 | 1,486,400 | — | — |
| 2026-03-11 | $37.71 | $37.71 | 1,727,500 | — | — |
| 2026-03-10 | $37.93 | $37.93 | 3,191,700 | — | — |
| 2026-03-09 | $40.39 | $40.39 | 1,473,000 | — | — |
| 2026-03-06 | $40.44 | $40.44 | 1,424,900 | — | — |
| 2026-03-05 | $42.02 | $42.02 | 904,000 | — | — |
| 2026-03-04 | $42.64 | $42.64 | 1,009,500 | — | — |
| 2026-03-03 | $43.46 | $43.46 | 1,033,100 | — | — |
| 2026-03-02 | $43.39 | $43.39 | 1,357,900 | — | — |
| 2026-02-27 | $43.71 | $43.71 | 1,535,100 | — | — |
| 2026-02-26 | $45.17 | $45.17 | 924,200 | — | — |
| 2026-02-25 | $44.74 | $44.74 | 1,021,700 | — | — |
| 2026-02-24 | $45.44 | $45.44 | 1,176,900 | — | — |
| 2026-02-23 | $45.21 | $45.21 | 1,652,500 | — | — |
| 2026-02-20 | $47.68 | $47.68 | 3,256,800 | — | — |
| 2026-02-19 | $47.06 | $47.06 | 5,071,200 | — | — |
| 2026-02-18 | $49.43 | $49.43 | 2,934,500 | — | — |
| 2026-02-17 | $48.01 | $48.01 | 1,535,800 | — | — |
| 2026-02-13 | $48.00 | $48.00 | 1,095,800 | — | — |
| 2026-02-12 | $47.35 | $47.35 | 921,500 | — | — |
| 2026-02-11 | $47.46 | $47.46 | 1,013,800 | — | — |
| 2026-02-10 | $47.06 | $47.06 | 717,500 | — | — |
| 2026-02-09 | $46.67 | $46.67 | 1,207,100 | — | — |
| 2026-02-06 | $47.15 | $47.15 | 784,800 | — | — |
| 2026-02-05 | $46.08 | $46.08 | 968,000 | — | — |
| 2026-02-04 | $47.41 | $47.41 | 1,027,000 | — | — |
| 2026-02-03 | $46.76 | $46.76 | 1,500,900 | — | — |
| 2026-02-02 | $46.41 | $46.41 | 869,100 | — | — |
| 2026-01-30 | $45.71 | $45.71 | 1,517,100 | — | — |
| 2026-01-29 | $45.71 | $45.71 | 1,461,400 | — | — |
| 2026-01-28 | $46.47 | $46.47 | 1,287,100 | — | — |
| 2026-01-27 | $47.41 | $47.41 | 927,300 | — | — |
| 2026-01-26 | $47.50 | $47.50 | 1,094,700 | — | — |
| 2026-01-23 | $47.43 | $47.43 | 927,500 | — | — |
| 2026-01-22 | $48.86 | $48.86 | 1,859,900 | — | — |
| 2026-01-21 | $48.68 | $48.68 | 1,481,000 | — | — |
| 2026-01-20 | $48.25 | $48.25 | 1,978,600 | — | — |
| 2026-01-16 | $50.77 | $50.77 | 1,587,300 | — | — |
| 2026-01-15 | $49.34 | $49.34 | 1,084,000 | — | — |
| 2026-01-14 | $48.87 | $48.87 | 1,157,500 | — | — |
| 2026-01-13 | $49.33 | $49.33 | 1,170,600 | — | — |
| 2026-01-12 | $49.60 | $49.60 | 1,099,600 | — | — |
| 2026-01-09 | $49.34 | $49.34 | 2,507,300 | — | — |
| 2026-01-08 | $49.19 | $49.19 | 2,212,100 | — | — |
| 2026-01-07 | $47.47 | $47.47 | 1,457,300 | — | — |
| 2026-01-06 | $47.72 | $47.72 | 1,927,500 | — | — |
| 2026-01-05 | $46.24 | $46.24 | 3,160,000 | — | — |
| 2026-01-02 | $44.84 | $44.84 | 1,284,600 | — | — |