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 | — | — | — | $52.85 | 69 |
| 2026-09-03 | — | — | — | $52.43 | 765 |
| 2026-09-02 | — | — | — | $54.67 | 21 |
| 2026-09-01 | — | — | — | $55.42 | 79 |
| 2026-08-31 | — | — | — | $55.21 | 6 |
| 2026-08-28 | — | — | — | $55.42 | 125 |
| 2026-08-27 | $54.97 | $54.97 | 6,600 | $54.94 | 157 |
| 2026-08-26 | $54.97 | $54.97 | 10,600 | $54.94 | 604 |
| 2026-08-25 | $54.82 | $54.82 | 17,400 | $54.79 | 4,072 |
| 2026-08-24 | $54.68 | $54.68 | 14,500 | $54.72 | 4,659 |
| 2026-08-21 | $54.59 | $54.59 | 21,300 | $54.52 | 2,375 |
| 2026-08-20 | $54.54 | $54.54 | 21,800 | $54.53 | 4,804 |
| 2026-08-19 | $53.95 | $53.95 | 33,000 | $53.95 | 1,400 |
| 2026-08-18 | $55.08 | $55.08 | 21,200 | $54.75 | 2,950 |
| 2026-08-17 | $54.94 | $54.94 | 10,100 | — | — |
| 2026-08-14 | $54.75 | $54.75 | 16,800 | $54.77 | 775 |
| 2026-08-13 | $54.85 | $54.85 | 9,900 | $54.81 | 573 |
| 2026-08-12 | $54.88 | $54.88 | 10,500 | $54.86 | 301 |
| 2026-08-11 | $54.73 | $54.73 | 12,600 | $54.69 | 197 |
| 2026-08-10 | $54.67 | $54.67 | 24,600 | $54.70 | 119 |
| 2026-08-07 | $53.55 | $53.55 | 48,000 | $53.54 | 1,665 |
| 2026-08-06 | $54.16 | $54.16 | 32,200 | $54.16 | 2,148 |
| 2026-08-05 | $53.65 | $53.65 | 20,700 | $53.65 | 2,000 |
| 2026-08-04 | $53.66 | $53.66 | 43,300 | $53.25 | 2,153 |
| 2026-08-03 | $52.99 | $52.99 | 172,900 | $53.25 | 1,067 |
| 2026-07-31 | $54.61 | $54.61 | 49,500 | $54.78 | 1,596 |
| 2026-07-30 | $55.07 | $55.07 | 97,000 | $54.40 | 40 |
| 2026-07-29 | $57.60 | $57.60 | 23,600 | $58.20 | 4 |
| 2026-07-28 | $57.90 | $57.90 | 7,900 | $57.75 | 126 |
| 2026-07-27 | $57.71 | $57.71 | 12,900 | $57.77 | 1,425 |
| 2026-07-24 | $57.82 | $57.82 | 23,600 | $57.80 | 4,733 |
| 2026-07-23 | $57.83 | $57.83 | 21,700 | $57.84 | 540 |
| 2026-07-22 | $57.24 | $57.24 | 11,400 | $57.25 | 907 |
| 2026-07-21 | $57.24 | $57.24 | 10,900 | — | — |
| 2026-07-20 | $56.77 | $56.77 | 12,100 | $56.83 | 3,254 |
| 2026-07-17 | $56.68 | $56.68 | 9,800 | — | — |
| 2026-07-16 | $56.73 | $56.73 | 25,200 | — | — |
| 2026-07-15 | $56.49 | $56.49 | 11,900 | — | — |
| 2026-07-14 | $56.48 | $56.48 | 23,900 | — | — |
| 2026-07-13 | $56.36 | $56.36 | 23,900 | — | — |
| 2026-07-10 | $56.14 | $56.14 | 35,300 | — | — |
| 2026-07-09 | $56.58 | $56.58 | 158,100 | — | — |
| 2026-07-08 | $56.67 | $56.67 | 32,300 | — | — |
| 2026-07-07 | $56.42 | $56.42 | 22,500 | — | — |
| 2026-07-06 | $56.44 | $56.44 | 74,600 | — | — |
| 2026-07-02 | $55.88 | $55.88 | 218,000 | — | — |
| 2026-07-01 | $56.71 | $56.71 | 57,400 | — | — |
| 2026-06-30 | $56.62 | $56.62 | 30,200 | — | — |
| 2026-06-29 | $56.17 | $56.17 | 9,600 | — | — |
| 2026-06-26 | $56.03 | $56.03 | 13,200 | — | — |
| 2026-06-25 | $56.00 | $56.00 | 4,600 | — | — |
| 2026-06-24 | $56.02 | $56.02 | 11,400 | — | — |
| 2026-06-23 | $55.80 | $55.80 | 27,100 | — | — |
| 2026-06-22 | $55.88 | $55.88 | 15,300 | — | — |
| 2026-06-18 | $55.66 | $55.66 | 12,700 | — | — |
| 2026-06-17 | $55.17 | $55.17 | 8,300 | — | — |
| 2026-06-16 | $55.03 | $55.03 | 8,800 | — | — |
| 2026-06-15 | $54.91 | $54.91 | 6,600 | — | — |
| 2026-06-12 | $54.77 | $54.77 | 22,000 | — | — |
| 2026-06-11 | $54.26 | $54.26 | 35,500 | — | — |
| 2026-06-10 | $55.06 | $55.06 | 13,500 | — | — |
| 2026-06-09 | $54.88 | $54.88 | 16,900 | — | — |
| 2026-06-08 | $54.74 | $54.74 | 13,300 | — | — |
| 2026-06-05 | $54.74 | $54.74 | 17,100 | — | — |
| 2026-06-04 | $54.55 | $54.55 | 9,400 | — | — |
| 2026-06-03 | $54.55 | $54.55 | 14,500 | — | — |
| 2026-06-02 | $54.46 | $54.46 | 7,800 | — | — |
| 2026-06-01 | $54.45 | $54.45 | 49,200 | — | — |
| 2026-05-29 | $54.00 | $54.00 | 12,600 | — | — |
| 2026-05-28 | $53.92 | $53.92 | 11,900 | — | — |
| 2026-05-27 | $54.12 | $54.12 | 5,800 | — | — |
| 2026-05-26 | $53.99 | $53.99 | 10,500 | — | — |
| 2026-05-22 | $53.88 | $53.88 | 6,400 | — | — |
| 2026-05-21 | $53.70 | $53.70 | 17,500 | — | — |
| 2026-05-20 | $53.59 | $53.59 | 20,800 | — | — |
| 2026-05-19 | $53.71 | $53.71 | 8,500 | — | — |
| 2026-05-18 | $53.56 | $53.56 | 43,700 | — | — |
| 2026-05-15 | $53.57 | $53.57 | 22,300 | — | — |
| 2026-05-14 | $53.26 | $53.26 | 7,700 | — | — |
| 2026-05-13 | $52.86 | $52.86 | 11,700 | — | — |
| 2026-05-12 | $52.74 | $52.74 | 9,500 | — | — |
| 2026-05-11 | $52.46 | $52.46 | 13,000 | — | — |
| 2026-05-08 | $52.07 | $52.07 | 13,300 | — | — |
| 2026-05-07 | $52.18 | $52.18 | 10,100 | — | — |
| 2026-05-06 | $51.79 | $51.79 | 13,800 | — | — |
| 2026-05-05 | $52.76 | $52.76 | 10,300 | — | — |
| 2026-05-04 | $52.24 | $52.24 | 23,400 | — | — |
| 2026-05-01 | $52.23 | $52.23 | 92,800 | — | — |
| 2026-04-30 | $51.84 | $51.84 | 56,100 | — | — |
| 2026-04-29 | $54.48 | $54.48 | 10,400 | — | — |
| 2026-04-28 | $54.06 | $54.06 | 6,500 | — | — |
| 2026-04-27 | $53.89 | $53.89 | 22,700 | — | — |
| 2026-04-24 | $53.75 | $53.75 | 14,700 | — | — |
| 2026-04-23 | $54.00 | $54.00 | 19,800 | — | — |
| 2026-04-22 | $53.85 | $53.85 | 12,500 | — | — |
| 2026-04-21 | $53.89 | $53.89 | 13,800 | — | — |
| 2026-04-20 | $53.29 | $53.29 | 19,800 | — | — |
| 2026-04-17 | $52.05 | $52.05 | 179,900 | — | — |
| 2026-04-16 | $53.57 | $53.57 | 21,800 | — | — |
| 2026-04-15 | $53.40 | $53.40 | 25,000 | — | — |
| 2026-04-14 | $53.22 | $53.22 | 46,000 | — | — |
| 2026-04-13 | $53.63 | $53.63 | 11,600 | — | — |
| 2026-04-10 | $53.63 | $53.63 | 19,000 | — | — |
| 2026-04-09 | $53.41 | $53.41 | 76,000 | — | — |
| 2026-04-08 | $53.08 | $53.08 | 277,000 | — | — |
| 2026-04-07 | $53.72 | $53.72 | 3,900 | — | — |
| 2026-04-06 | $53.80 | $53.80 | 15,700 | — | — |
| 2026-04-02 | $53.66 | $53.66 | 15,600 | — | — |
| 2026-04-01 | $53.12 | $53.12 | 13,200 | — | — |
| 2026-03-31 | $52.98 | $52.98 | 25,800 | — | — |
| 2026-03-30 | $53.72 | $53.72 | 27,900 | — | — |
| 2026-03-27 | $53.99 | $53.99 | 17,400 | — | — |
| 2026-03-26 | $53.76 | $53.76 | 18,200 | — | — |
| 2026-03-25 | $53.42 | $53.42 | 17,400 | — | — |
| 2026-03-24 | $53.09 | $53.09 | 24,800 | — | — |
| 2026-03-23 | $52.71 | $52.71 | 13,000 | — | — |
| 2026-03-20 | $53.24 | $53.24 | 24,300 | — | — |
| 2026-03-19 | $52.17 | $52.17 | 133,000 | — | — |
| 2026-03-18 | $53.73 | $53.73 | 30,700 | — | — |
| 2026-03-17 | $53.11 | $53.11 | 15,600 | — | — |
| 2026-03-16 | $53.21 | $53.21 | 13,100 | — | — |
| 2026-03-13 | $53.53 | $53.53 | 18,600 | — | — |
| 2026-03-12 | $53.27 | $53.27 | 13,900 | — | — |
| 2026-03-11 | $53.06 | $53.06 | 19,500 | — | — |
| 2026-03-10 | $52.41 | $52.41 | 17,200 | — | — |
| 2026-03-09 | $52.26 | $52.26 | 10,300 | — | — |
| 2026-03-06 | $52.26 | $52.26 | 47,500 | — | — |
| 2026-03-05 | $52.06 | $52.06 | 29,000 | — | — |
| 2026-03-04 | $51.75 | $51.75 | 9,900 | — | — |
| 2026-03-03 | $52.11 | $52.11 | 40,300 | — | — |
| 2026-03-02 | $51.98 | $51.98 | 57,100 | — | — |
| 2026-02-27 | $51.15 | $51.15 | 6,400 | — | — |
| 2026-02-26 | $51.02 | $51.02 | 13,600 | — | — |
| 2026-02-25 | $51.26 | $51.26 | 20,400 | — | — |
| 2026-02-24 | $50.83 | $50.83 | 15,700 | — | — |
| 2026-02-23 | $50.46 | $50.46 | 7,600 | — | — |
| 2026-02-20 | $50.28 | $50.28 | 9,700 | — | — |
| 2026-02-19 | $50.29 | $50.29 | 14,700 | — | — |
| 2026-02-18 | $50.07 | $50.07 | 64,700 | — | — |
| 2026-02-17 | $49.08 | $49.08 | 30,400 | — | — |
| 2026-02-13 | $48.75 | $48.75 | 5,500 | — | — |
| 2026-02-12 | $48.71 | $48.71 | 15,300 | — | — |
| 2026-02-11 | $48.95 | $48.95 | 43,400 | — | — |
| 2026-02-10 | $49.76 | $49.76 | 51,900 | — | — |
| 2026-02-09 | $50.75 | $50.75 | 61,400 | — | — |
| 2026-02-06 | $51.55 | $51.55 | 27,700 | — | — |
| 2026-02-05 | $51.38 | $51.38 | 31,200 | — | — |
| 2026-02-04 | $51.38 | $51.38 | 23,700 | — | — |
| 2026-02-03 | $50.54 | $50.54 | 30,200 | — | — |
| 2026-02-02 | $50.43 | $50.43 | 89,900 | — | — |
| 2026-01-30 | $49.95 | $49.95 | 22,400 | — | — |
| 2026-01-29 | $48.82 | $48.82 | 10,100 | — | — |
| 2026-01-28 | $49.05 | $49.05 | 25,600 | — | — |
| 2026-01-27 | $48.30 | $48.30 | 76,700 | — | — |
| 2026-01-26 | $49.41 | $49.41 | 165,500 | — | — |
| 2026-01-23 | $50.55 | $50.55 | 145,100 | — | — |
| 2026-01-22 | $52.38 | $52.38 | 31,700 | — | — |
| 2026-01-21 | $52.30 | $52.30 | 45,900 | — | — |
| 2026-01-20 | $52.16 | $52.16 | 33,100 | — | — |
| 2026-01-16 | $52.02 | $52.02 | 89,100 | — | — |
| 2026-01-15 | $52.49 | $52.49 | 14,100 | — | — |
| 2026-01-14 | $52.34 | $52.34 | 20,000 | — | — |
| 2026-01-13 | $52.67 | $52.67 | 30,900 | — | — |
| 2026-01-12 | $52.06 | $52.06 | 6,800 | — | — |
| 2026-01-09 | $51.83 | $51.83 | 16,500 | — | — |
| 2026-01-08 | $51.26 | $51.26 | 11,400 | — | — |
| 2026-01-07 | $51.11 | $51.11 | 23,100 | — | — |
| 2026-01-06 | $50.94 | $50.94 | 35,900 | — | — |
| 2026-01-05 | $50.70 | $50.70 | 46,200 | — | — |
| 2026-01-02 | $51.08 | $51.08 | 14,000 | — | — |