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
- 2008-11-25 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 | — | — | — | $46.98 | 59,990 |
| 2026-09-03 | — | — | — | $46.69 | 70,551 |
| 2026-09-02 | — | — | — | $46.76 | 38,924 |
| 2026-09-01 | — | — | — | $45.73 | 83,416 |
| 2026-08-31 | — | — | — | $44.39 | 50,610 |
| 2026-08-28 | — | — | — | $41.76 | 37,259 |
| 2026-08-27 | $42.69 | $42.69 | 2,116,000 | $42.08 | 48,341 |
| 2026-08-26 | $41.75 | $41.75 | 1,779,100 | $40.96 | 59,648 |
| 2026-08-25 | $41.24 | $41.24 | 2,905,200 | $42.14 | 102,611 |
| 2026-08-24 | $44.13 | $44.13 | 2,314,700 | $44.69 | 71,268 |
| 2026-08-21 | $45.55 | $45.55 | 2,035,800 | $45.77 | 75,786 |
| 2026-08-20 | $45.29 | $45.29 | 2,637,200 | $45.38 | 144,042 |
| 2026-08-19 | $43.80 | $43.80 | 3,101,400 | $44.27 | 156,360 |
| 2026-08-18 | $44.16 | $44.16 | 2,898,600 | $44.53 | 151,731 |
| 2026-08-17 | $43.76 | $43.76 | 2,675,200 | $41.86 | 92,222 |
| 2026-08-14 | $41.41 | $41.41 | 2,192,200 | $40.48 | 67,967 |
| 2026-08-13 | $40.64 | $40.64 | 2,647,300 | $40.46 | 99,388 |
| 2026-08-12 | $41.65 | $41.65 | 1,800,700 | $41.10 | 43,387 |
| 2026-08-11 | $41.82 | $41.82 | 2,386,700 | $40.42 | 57,139 |
| 2026-08-10 | $41.21 | $41.21 | 3,160,000 | $39.31 | 90,423 |
| 2026-08-07 | $37.00 | $37.00 | 2,493,000 | $36.66 | 56,062 |
| 2026-08-06 | $37.17 | $37.17 | 3,045,300 | $35.92 | 96,964 |
| 2026-08-05 | $35.28 | $35.28 | 2,711,500 | $35.83 | 97,356 |
| 2026-08-04 | $35.62 | $35.62 | 3,524,600 | $35.92 | 82,099 |
| 2026-08-03 | $37.77 | $37.77 | 2,712,500 | $37.59 | 58,829 |
| 2026-07-31 | $40.42 | $40.42 | 3,107,000 | $40.86 | 85,613 |
| 2026-07-30 | $40.02 | $40.02 | 2,505,700 | $39.83 | 78,546 |
| 2026-07-29 | $41.58 | $41.58 | 4,145,900 | $40.39 | 107,333 |
| 2026-07-28 | $37.53 | $37.53 | 4,600,500 | $39.20 | 97,142 |
| 2026-07-27 | $39.79 | $39.79 | 3,665,800 | $41.14 | 63,074 |
| 2026-07-24 | $43.93 | $43.93 | 3,394,900 | $43.74 | 86,528 |
| 2026-07-23 | $44.22 | $44.22 | 4,003,700 | $44.64 | 87,598 |
| 2026-07-22 | $42.72 | $42.72 | 1,989,800 | $42.57 | 38,824 |
| 2026-07-21 | $42.07 | $42.07 | 1,788,000 | $42.26 | 27,658 |
| 2026-07-20 | $41.45 | $41.45 | 3,356,200 | $40.59 | 80,091 |
| 2026-07-17 | $41.00 | $41.00 | 3,275,700 | — | — |
| 2026-07-16 | $39.15 | $39.15 | 2,082,300 | — | — |
| 2026-07-15 | $39.95 | $39.95 | 3,724,700 | — | — |
| 2026-07-14 | $39.33 | $39.33 | 5,727,300 | — | — |
| 2026-07-13 | $38.74 | $38.74 | 6,444,200 | — | — |
| 2026-07-10 | $34.67 | $34.67 | 3,301,800 | — | — |
| 2026-07-09 | $34.67 | $34.67 | 3,233,300 | — | — |
| 2026-07-08 | $36.29 | $36.29 | 7,165,500 | — | — |
| 2026-07-07 | $34.61 | $34.61 | 3,754,600 | — | — |
| 2026-07-06 | $32.75 | $32.75 | 1,324,000 | — | — |
| 2026-07-02 | $32.37 | $32.37 | 1,776,300 | — | — |
| 2026-07-01 | $31.93 | $31.93 | 1,429,900 | — | — |
| 2026-06-30 | $32.95 | $32.95 | 1,415,900 | — | — |
| 2026-06-29 | $33.14 | $33.14 | 2,495,300 | — | — |
| 2026-06-26 | $32.42 | $32.42 | 3,526,800 | — | — |
| 2026-06-25 | $34.26 | $34.26 | 3,000,300 | — | — |
| 2026-06-24 | $32.69 | $32.69 | 3,369,000 | — | — |
| 2026-06-23 | $35.14 | $35.14 | 2,865,900 | — | — |
| 2026-06-22 | $35.59 | $35.59 | 2,574,700 | — | — |
| 2026-06-18 | $36.64 | $36.64 | 4,266,400 | — | — |
| 2026-06-17 | $36.56 | $36.56 | 4,346,500 | — | — |
| 2026-06-16 | $37.39 | $37.39 | 3,734,800 | — | — |
| 2026-06-15 | $39.74 | $39.74 | 3,652,600 | — | — |
| 2026-06-12 | $41.98 | $41.98 | 3,183,900 | — | — |
| 2026-06-11 | $44.38 | $44.38 | 5,415,600 | — | — |
| 2026-06-10 | $46.88 | $46.88 | 3,433,000 | — | — |
| 2026-06-09 | $45.16 | $45.16 | 2,888,500 | — | — |
| 2026-06-08 | $46.70 | $46.70 | 1,807,200 | — | — |
| 2026-06-05 | $44.81 | $44.81 | 1,383,000 | — | — |
| 2026-06-04 | $46.24 | $46.24 | 1,618,500 | — | — |
| 2026-06-03 | $48.13 | $48.13 | 1,877,400 | — | — |
| 2026-06-02 | $46.86 | $46.86 | 1,577,900 | — | — |
| 2026-06-01 | $45.71 | $45.71 | 4,470,400 | — | — |
| 2026-05-29 | $43.51 | $43.51 | 2,424,100 | — | — |
| 2026-05-28 | $44.43 | $44.43 | 3,125,900 | — | — |
| 2026-05-27 | $43.55 | $43.55 | 3,570,300 | — | — |
| 2026-05-26 | $45.34 | $45.34 | 2,304,700 | — | — |
| 2026-05-22 | $47.24 | $47.24 | 3,675,800 | — | — |
| 2026-05-21 | $48.17 | $48.17 | 6,077,000 | — | — |
| 2026-05-20 | $48.13 | $48.13 | 4,637,200 | — | — |
| 2026-05-19 | $51.96 | $51.96 | 4,005,900 | — | — |
| 2026-05-18 | $50.62 | $50.62 | 7,025,100 | — | — |
| 2026-05-15 | $50.20 | $50.20 | 2,314,300 | — | — |
| 2026-05-14 | $48.15 | $48.15 | 3,058,000 | — | — |
| 2026-05-13 | $48.14 | $48.14 | 2,769,800 | — | — |
| 2026-05-12 | $49.91 | $49.91 | 4,906,900 | — | — |
| 2026-05-11 | $47.59 | $47.59 | 4,150,200 | — | — |
| 2026-05-08 | $44.47 | $44.47 | 4,779,600 | — | — |
| 2026-05-07 | $43.87 | $43.87 | 10,480,700 | — | — |
| 2026-05-06 | $43.27 | $43.27 | 6,121,400 | — | — |
| 2026-05-05 | $48.97 | $48.97 | 2,856,900 | — | — |
| 2026-05-04 | $50.47 | $50.47 | 7,430,900 | — | — |
| 2026-05-01 | $46.76 | $46.76 | 5,743,800 | — | — |
| 2026-04-30 | $47.77 | $47.77 | 6,242,700 | — | — |
| 2026-04-29 | $47.90 | $47.90 | 3,991,200 | — | — |
| 2026-04-28 | $45.12 | $45.12 | 4,501,300 | — | — |
| 2026-04-27 | $44.03 | $44.03 | 3,702,600 | — | — |
| 2026-04-24 | $42.91 | $42.91 | 5,470,200 | — | — |
| 2026-04-23 | $43.90 | $43.90 | 6,202,400 | — | — |
| 2026-04-22 | $41.94 | $41.94 | 4,621,300 | — | — |
| 2026-04-21 | $41.56 | $41.56 | 8,054,400 | — | — |
| 2026-04-20 | $39.34 | $39.34 | 4,380,700 | — | — |
| 2026-04-17 | $37.46 | $37.46 | 9,105,800 | — | — |
| 2026-04-16 | $41.68 | $41.68 | 3,404,700 | — | — |
| 2026-04-15 | $41.14 | $41.14 | 5,579,000 | — | — |
| 2026-04-14 | $40.63 | $40.63 | 6,682,400 | — | — |
| 2026-04-13 | $42.12 | $42.12 | 7,681,300 | — | — |
| 2026-04-10 | $40.06 | $40.06 | 6,938,200 | — | — |
| 2026-04-09 | $39.92 | $39.92 | 10,397,400 | — | — |
| 2026-04-08 | $39.83 | $39.83 | 12,498,300 | — | — |
| 2026-04-07 | $40.96 | $40.96 | 11,549,000 | — | — |
| 2026-04-06 | $41.05 | $41.05 | 11,330,900 | — | — |
| 2026-04-02 | $39.66 | $39.66 | 14,609,000 | — | — |
| 2026-04-01 | $37.20 | $37.20 | 10,174,700 | — | — |
| 2026-03-31 | $39.30 | $39.30 | 13,794,100 | — | — |
| 2026-03-30 | $42.78 | $42.78 | 9,334,200 | — | — |
| 2026-03-27 | $42.06 | $42.06 | 7,992,300 | — | — |
| 2026-03-26 | $40.90 | $40.90 | 10,879,200 | — | — |
| 2026-03-25 | $39.46 | $39.46 | 11,154,600 | — | — |
| 2026-03-24 | $40.22 | $40.22 | 9,539,900 | — | — |
| 2026-03-23 | $37.93 | $37.93 | 23,853,900 | — | — |
| 2026-03-20 | $42.95 | $42.95 | 13,917,000 | — | — |
| 2026-03-19 | $41.80 | $41.80 | 19,284,700 | — | — |
| 2026-03-18 | $42.94 | $42.94 | 16,276,300 | — | — |
| 2026-03-17 | $40.86 | $40.86 | 11,640,600 | — | — |
| 2026-03-16 | $39.00 | $39.00 | 14,423,400 | — | — |
| 2026-03-13 | $40.26 | $40.26 | 16,861,500 | — | — |
| 2026-03-12 | $39.87 | $39.87 | 24,255,700 | — | — |
| 2026-03-11 | $36.14 | $36.14 | 20,612,500 | — | — |
| 2026-03-10 | $34.26 | $34.26 | 45,110,800 | — | — |
| 2026-03-09 | $32.61 | $32.61 | 54,047,100 | — | — |
| 2026-03-06 | $33.58 | $33.58 | 17,953,000 | — | — |
| 2026-03-05 | $30.69 | $30.69 | 15,059,200 | — | — |
| 2026-03-04 | $29.14 | $29.14 | 11,232,400 | — | — |
| 2026-03-03 | $28.69 | $28.69 | 20,037,600 | — | — |
| 2026-03-02 | $27.72 | $27.72 | 15,889,600 | — | — |
| 2026-02-27 | $25.54 | $25.54 | 5,213,300 | — | — |
| 2026-02-26 | $24.46 | $24.46 | 5,574,300 | — | — |
| 2026-02-25 | $24.55 | $24.55 | 1,885,100 | — | — |
| 2026-02-24 | $25.07 | $25.07 | 3,247,600 | — | — |
| 2026-02-23 | $25.02 | $25.02 | 2,088,100 | — | — |
| 2026-02-20 | $24.89 | $24.89 | 2,848,900 | — | — |
| 2026-02-19 | $25.11 | $25.11 | 3,653,200 | — | — |
| 2026-02-18 | $24.13 | $24.13 | 4,301,900 | — | — |
| 2026-02-17 | $22.29 | $22.29 | 2,533,100 | — | — |
| 2026-02-13 | $22.51 | $22.51 | 2,514,000 | — | — |
| 2026-02-12 | $22.61 | $22.61 | 3,122,000 | — | — |
| 2026-02-11 | $24.05 | $24.05 | 2,230,700 | — | — |
| 2026-02-10 | $23.60 | $23.60 | 1,414,800 | — | — |
| 2026-02-09 | $23.58 | $23.58 | 1,729,900 | — | — |
| 2026-02-06 | $22.96 | $22.96 | 2,423,100 | — | — |
| 2026-02-05 | $22.72 | $22.72 | 1,956,500 | — | — |
| 2026-02-04 | $23.31 | $23.31 | 7,193,800 | — | — |
| 2026-02-03 | $23.01 | $23.01 | 6,029,700 | — | — |
| 2026-02-02 | $21.82 | $21.82 | 7,342,100 | — | — |
| 2026-01-30 | $24.10 | $24.10 | 5,669,800 | — | — |
| 2026-01-29 | $23.94 | $23.94 | 6,285,500 | — | — |
| 2026-01-28 | $22.81 | $22.81 | 2,313,000 | — | — |
| 2026-01-27 | $22.35 | $22.35 | 2,677,700 | — | — |
| 2026-01-26 | $21.44 | $21.44 | 2,307,300 | — | — |
| 2026-01-23 | $21.52 | $21.52 | 2,783,000 | — | — |
| 2026-01-22 | $20.57 | $20.57 | 2,205,300 | — | — |
| 2026-01-21 | $21.31 | $21.31 | 1,832,900 | — | — |
| 2026-01-20 | $20.58 | $20.58 | 2,538,500 | — | — |
| 2026-01-16 | $20.46 | $20.46 | 2,235,100 | — | — |
| 2026-01-15 | $20.18 | $20.18 | 2,798,700 | — | — |
| 2026-01-14 | $21.00 | $21.00 | 8,648,200 | — | — |
| 2026-01-13 | $21.34 | $21.34 | 5,149,000 | — | — |
| 2026-01-12 | $20.51 | $20.51 | 2,405,800 | — | — |
| 2026-01-09 | $20.09 | $20.09 | 3,471,600 | — | — |
| 2026-01-08 | $20.03 | $20.03 | 5,237,800 | — | — |
| 2026-01-07 | $18.65 | $18.65 | 4,009,400 | — | — |
| 2026-01-06 | $18.97 | $18.97 | 3,578,300 | — | — |
| 2026-01-05 | $19.82 | $19.82 | 2,706,400 | — | — |
| 2026-01-02 | $19.27 | $19.27 | 2,250,400 | — | — |