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
- 2001-11-29 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 | — | — | — | $42.73 | 57,902 |
| 2026-09-03 | — | — | — | $42.98 | 108,273 |
| 2026-09-02 | — | — | — | $42.88 | 49,830 |
| 2026-09-01 | — | — | — | $42.47 | 127,811 |
| 2026-08-31 | — | — | — | $42.74 | 118,603 |
| 2026-08-28 | — | — | — | $43.79 | 70,311 |
| 2026-08-27 | $43.67 | $52.54 | 1,051,600 | $43.18 | 47,874 |
| 2026-08-26 | $44.05 | $53.00 | 1,313,500 | $43.63 | 63,360 |
| 2026-08-25 | $43.64 | $52.50 | 1,665,000 | $43.76 | 76,118 |
| 2026-08-24 | $43.63 | $52.49 | 3,181,300 | $43.34 | 142,587 |
| 2026-08-21 | $42.58 | $51.23 | 4,551,000 | $42.49 | 208,085 |
| 2026-08-20 | $42.39 | $51.00 | 16,664,900 | $46.95 | 724,721 |
| 2026-08-19 | $56.18 | $67.59 | 2,087,500 | $58.10 | 99,803 |
| 2026-08-18 | $56.96 | $68.53 | 1,871,100 | $57.23 | 91,272 |
| 2026-08-17 | $56.72 | $68.24 | 1,663,000 | $55.53 | 84,720 |
| 2026-08-14 | $56.55 | $68.04 | 1,315,100 | $56.63 | 89,882 |
| 2026-08-13 | $57.36 | $69.01 | 1,937,100 | $54.74 | 130,619 |
| 2026-08-12 | $53.52 | $64.39 | 1,682,600 | $53.05 | 88,154 |
| 2026-08-11 | $52.95 | $63.71 | 1,187,300 | $55.64 | 55,271 |
| 2026-08-10 | $55.73 | $67.05 | 1,194,700 | $57.57 | 59,880 |
| 2026-08-07 | $57.80 | $69.54 | 767,300 | $57.83 | 50,010 |
| 2026-08-06 | $57.92 | $69.68 | 964,800 | $59.00 | 43,126 |
| 2026-08-05 | $59.58 | $71.68 | 918,800 | $58.79 | 59,534 |
| 2026-08-04 | $58.83 | $70.78 | 1,244,100 | $55.54 | 124,784 |
| 2026-08-03 | $55.68 | $66.99 | 1,030,100 | $56.54 | 44,889 |
| 2026-07-31 | $55.54 | $66.82 | 1,069,300 | $55.95 | 54,938 |
| 2026-07-30 | $56.19 | $67.60 | 1,295,200 | $57.66 | 84,863 |
| 2026-07-29 | $58.43 | $70.30 | 1,485,600 | $57.64 | 107,571 |
| 2026-07-28 | $58.70 | $70.62 | 1,182,600 | $58.37 | 72,111 |
| 2026-07-27 | $57.73 | $69.46 | 1,944,800 | $56.38 | 132,797 |
| 2026-07-24 | $55.80 | $67.13 | 1,229,300 | $53.07 | 80,880 |
| 2026-07-23 | $53.42 | $64.27 | 1,139,000 | $54.64 | 47,673 |
| 2026-07-22 | $55.49 | $66.76 | 1,549,600 | $56.76 | 89,354 |
| 2026-07-21 | $55.64 | $66.94 | 2,425,900 | $54.66 | 120,701 |
| 2026-07-20 | $52.04 | $62.61 | 1,931,600 | $53.13 | 93,171 |
| 2026-07-17 | $53.16 | $63.96 | 1,530,800 | — | — |
| 2026-07-16 | $53.13 | $63.92 | 1,857,900 | — | — |
| 2026-07-15 | $52.09 | $62.67 | 2,860,600 | — | — |
| 2026-07-14 | $55.41 | $66.66 | 1,734,600 | — | — |
| 2026-07-13 | $55.31 | $66.54 | 1,726,800 | — | — |
| 2026-07-10 | $57.95 | $69.72 | 1,779,100 | — | — |
| 2026-07-09 | $55.00 | $65.87 | 1,139,800 | — | — |
| 2026-07-08 | $55.09 | $65.98 | 3,069,900 | — | — |
| 2026-07-07 | $55.86 | $66.90 | 1,508,300 | — | — |
| 2026-07-06 | $56.33 | $67.46 | 2,414,900 | — | — |
| 2026-07-02 | $61.53 | $73.69 | 1,359,400 | — | — |
| 2026-07-01 | $63.02 | $75.48 | 1,126,700 | — | — |
| 2026-06-30 | $62.22 | $74.52 | 1,123,900 | — | — |
| 2026-06-29 | $61.63 | $73.81 | 1,972,100 | — | — |
| 2026-06-26 | $62.18 | $74.47 | 3,305,000 | — | — |
| 2026-06-25 | $59.20 | $70.90 | 1,301,600 | — | — |
| 2026-06-24 | $57.94 | $69.39 | 1,933,400 | — | — |
| 2026-06-23 | $54.81 | $65.64 | 1,466,900 | — | — |
| 2026-06-22 | $55.42 | $66.37 | 1,982,500 | — | — |
| 2026-06-18 | $60.10 | $71.98 | 2,156,400 | — | — |
| 2026-06-17 | $58.10 | $69.58 | 1,380,000 | — | — |
| 2026-06-16 | $60.37 | $72.30 | 1,190,700 | — | — |
| 2026-06-15 | $61.04 | $73.10 | 1,034,600 | — | — |
| 2026-06-12 | $60.80 | $72.82 | 1,281,000 | — | — |
| 2026-06-11 | $60.62 | $72.60 | 1,455,300 | — | — |
| 2026-06-10 | $59.36 | $71.09 | 1,389,200 | — | — |
| 2026-06-09 | $60.04 | $71.91 | 1,813,000 | — | — |
| 2026-06-08 | $58.38 | $69.92 | 2,856,200 | — | — |
| 2026-06-05 | $56.81 | $68.04 | 1,549,700 | — | — |
| 2026-06-04 | $55.89 | $66.94 | 1,540,600 | — | — |
| 2026-06-03 | $57.12 | $68.41 | 1,946,900 | — | — |
| 2026-06-02 | $57.65 | $69.04 | 2,389,700 | — | — |
| 2026-06-01 | $59.30 | $71.02 | 2,458,300 | — | — |
| 2026-05-29 | $60.24 | $72.15 | 2,127,200 | — | — |
| 2026-05-28 | $59.86 | $71.69 | 2,462,100 | — | — |
| 2026-05-27 | $58.26 | $69.78 | 2,825,900 | — | — |
| 2026-05-26 | $55.13 | $66.03 | 3,416,500 | — | — |
| 2026-05-22 | $57.95 | $69.40 | 3,468,600 | — | — |
| 2026-05-21 | $58.62 | $70.21 | 8,648,300 | — | — |
| 2026-05-20 | $51.24 | $61.37 | 3,118,600 | — | — |
| 2026-05-19 | $49.53 | $59.32 | 2,299,900 | — | — |
| 2026-05-18 | $50.60 | $60.60 | 2,604,600 | — | — |
| 2026-05-15 | $47.17 | $56.49 | 2,092,200 | — | — |
| 2026-05-14 | $49.71 | $59.54 | 1,535,900 | — | — |
| 2026-05-13 | $49.26 | $59.00 | 2,506,500 | — | — |
| 2026-05-12 | $52.62 | $63.02 | 1,619,800 | — | — |
| 2026-05-11 | $51.83 | $62.07 | 1,928,100 | — | — |
| 2026-05-08 | $56.15 | $67.25 | 2,257,800 | — | — |
| 2026-05-07 | $57.23 | $68.54 | 1,302,200 | — | — |
| 2026-05-06 | $58.07 | $69.55 | 975,800 | — | — |
| 2026-05-05 | $56.90 | $68.15 | 1,086,900 | — | — |
| 2026-05-04 | $57.38 | $68.72 | 1,424,500 | — | — |
| 2026-05-01 | $58.93 | $70.58 | 901,100 | — | — |
| 2026-04-30 | $59.51 | $71.27 | 1,809,700 | — | — |
| 2026-04-29 | $55.76 | $66.78 | 1,161,800 | — | — |
| 2026-04-28 | $56.60 | $67.79 | 898,300 | — | — |
| 2026-04-27 | $57.87 | $69.31 | 1,110,700 | — | — |
| 2026-04-24 | $58.18 | $69.68 | 1,030,100 | — | — |
| 2026-04-23 | $58.16 | $69.66 | 984,900 | — | — |
| 2026-04-22 | $59.61 | $71.39 | 1,260,600 | — | — |
| 2026-04-21 | $58.73 | $70.34 | 1,689,100 | — | — |
| 2026-04-20 | $57.27 | $68.59 | 1,222,600 | — | — |
| 2026-04-17 | $57.49 | $68.85 | 1,440,000 | — | — |
| 2026-04-16 | $56.66 | $67.86 | 1,288,200 | — | — |
| 2026-04-15 | $56.88 | $68.12 | 1,158,300 | — | — |
| 2026-04-14 | $56.01 | $67.08 | 1,252,800 | — | — |
| 2026-04-13 | $56.36 | $67.50 | 1,591,500 | — | — |
| 2026-04-10 | $54.59 | $65.38 | 2,023,000 | — | — |
| 2026-04-09 | $56.53 | $67.40 | 1,423,500 | — | — |
| 2026-04-08 | $54.50 | $64.98 | 1,662,200 | — | — |
| 2026-04-07 | $52.67 | $62.80 | 799,500 | — | — |
| 2026-04-06 | $53.00 | $63.19 | 856,400 | — | — |
| 2026-04-02 | $51.83 | $61.80 | 1,272,800 | — | — |
| 2026-04-01 | $54.40 | $64.86 | 1,108,600 | — | — |
| 2026-03-31 | $52.75 | $62.90 | 1,299,800 | — | — |
| 2026-03-30 | $51.16 | $61.00 | 1,373,700 | — | — |
| 2026-03-27 | $51.57 | $61.49 | 1,379,900 | — | — |
| 2026-03-26 | $51.85 | $61.82 | 1,182,100 | — | — |
| 2026-03-25 | $52.73 | $62.87 | 900,800 | — | — |
| 2026-03-24 | $50.90 | $60.69 | 995,300 | — | — |
| 2026-03-23 | $50.74 | $60.50 | 1,783,300 | — | — |
| 2026-03-20 | $47.04 | $56.09 | 2,438,900 | — | — |
| 2026-03-19 | $48.34 | $57.64 | 2,317,400 | — | — |
| 2026-03-18 | $49.36 | $58.85 | 1,643,600 | — | — |
| 2026-03-17 | $51.92 | $61.91 | 1,582,200 | — | — |
| 2026-03-16 | $53.19 | $63.42 | 1,705,200 | — | — |
| 2026-03-13 | $51.73 | $61.68 | 2,176,000 | — | — |
| 2026-03-12 | $52.66 | $62.79 | 1,668,700 | — | — |
| 2026-03-11 | $53.33 | $63.59 | 1,532,600 | — | — |
| 2026-03-10 | $51.07 | $60.89 | 1,019,900 | — | — |
| 2026-03-09 | $51.09 | $60.92 | 1,488,300 | — | — |
| 2026-03-06 | $50.33 | $60.01 | 1,865,600 | — | — |
| 2026-03-05 | $51.26 | $61.12 | 1,528,100 | — | — |
| 2026-03-04 | $51.21 | $61.06 | 1,120,400 | — | — |
| 2026-03-03 | $51.91 | $61.90 | 1,544,300 | — | — |
| 2026-03-02 | $53.27 | $63.52 | 1,441,600 | — | — |
| 2026-02-27 | $53.17 | $63.40 | 1,769,600 | — | — |
| 2026-02-26 | $52.00 | $62.00 | 1,812,300 | — | — |
| 2026-02-25 | $50.44 | $60.14 | 2,705,400 | — | — |
| 2026-02-24 | $53.78 | $64.12 | 1,870,600 | — | — |
| 2026-02-23 | $55.37 | $66.02 | 1,618,600 | — | — |
| 2026-02-20 | $55.87 | $66.62 | 2,842,800 | — | — |
| 2026-02-19 | $55.98 | $66.75 | 1,740,000 | — | — |
| 2026-02-18 | $55.93 | $66.69 | 1,937,300 | — | — |
| 2026-02-17 | $56.74 | $67.65 | 2,049,100 | — | — |
| 2026-02-13 | $58.85 | $70.17 | 5,147,000 | — | — |
| 2026-02-12 | $58.22 | $69.42 | 3,158,700 | — | — |
| 2026-02-11 | $59.63 | $71.10 | 2,140,400 | — | — |
| 2026-02-10 | $56.60 | $67.49 | 1,621,600 | — | — |
| 2026-02-09 | $55.30 | $65.94 | 1,805,700 | — | — |
| 2026-02-06 | $55.30 | $65.94 | 1,955,100 | — | — |
| 2026-02-05 | $52.93 | $63.11 | 1,973,400 | — | — |
| 2026-02-04 | $54.52 | $65.01 | 3,134,400 | — | — |
| 2026-02-03 | $50.70 | $60.45 | 1,976,100 | — | — |
| 2026-02-02 | $48.71 | $58.08 | 2,023,500 | — | — |
| 2026-01-30 | $48.01 | $57.25 | 2,037,700 | — | — |
| 2026-01-29 | $48.12 | $57.38 | 1,502,000 | — | — |
| 2026-01-28 | $49.59 | $59.13 | 1,495,300 | — | — |
| 2026-01-27 | $49.34 | $58.83 | 1,923,100 | — | — |
| 2026-01-26 | $47.54 | $56.68 | 2,429,400 | — | — |
| 2026-01-23 | $46.77 | $55.77 | 1,846,300 | — | — |
| 2026-01-22 | $45.79 | $54.60 | 2,350,400 | — | — |
| 2026-01-21 | $45.53 | $54.29 | 3,283,800 | — | — |
| 2026-01-20 | $41.31 | $49.26 | 1,910,100 | — | — |
| 2026-01-16 | $43.20 | $51.51 | 1,262,500 | — | — |
| 2026-01-15 | $42.72 | $50.94 | 1,801,300 | — | — |
| 2026-01-14 | $42.88 | $51.13 | 1,242,700 | — | — |
| 2026-01-13 | $42.37 | $50.52 | 1,659,000 | — | — |
| 2026-01-12 | $42.99 | $51.26 | 1,972,700 | — | — |
| 2026-01-09 | $43.84 | $52.27 | 1,606,900 | — | — |
| 2026-01-08 | $42.38 | $50.23 | 1,858,600 | — | — |
| 2026-01-07 | $41.22 | $48.86 | 1,852,000 | — | — |
| 2026-01-06 | $41.36 | $49.02 | 2,430,400 | — | — |
| 2026-01-05 | $38.75 | $45.93 | 2,635,900 | — | — |
| 2026-01-02 | $38.89 | $46.10 | 2,612,500 | — | — |