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
- 2003-05-02 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 | — | — | — | $36.74 | 234,589 |
| 2026-09-03 | — | — | — | $37.40 | 417,106 |
| 2026-09-02 | — | — | — | $35.89 | 264,165 |
| 2026-09-01 | — | — | — | $35.20 | 383,254 |
| 2026-08-31 | — | — | — | $36.57 | 453,689 |
| 2026-08-28 | — | — | — | $38.03 | 403,483 |
| 2026-08-27 | $37.88 | $43.29 | 2,342,600 | $37.72 | 218,890 |
| 2026-08-26 | $37.55 | $42.91 | 2,813,700 | $38.23 | 259,238 |
| 2026-08-25 | $39.02 | $44.59 | 4,306,400 | $37.67 | 368,420 |
| 2026-08-24 | $38.32 | $43.79 | 5,660,800 | $38.20 | 416,811 |
| 2026-08-21 | $37.86 | $43.27 | 7,145,900 | $37.89 | 539,086 |
| 2026-08-20 | $36.69 | $41.93 | 4,889,700 | $35.56 | 383,158 |
| 2026-08-19 | $35.74 | $40.84 | 6,595,600 | $34.54 | 417,055 |
| 2026-08-18 | $32.90 | $37.60 | 2,988,800 | $33.34 | 226,140 |
| 2026-08-17 | $33.99 | $38.84 | 3,869,300 | $33.73 | 269,743 |
| 2026-08-14 | $33.36 | $38.12 | 2,626,500 | $33.34 | 309,199 |
| 2026-08-13 | $32.85 | $37.54 | 3,382,500 | $32.89 | 224,250 |
| 2026-08-12 | $33.53 | $38.32 | 3,715,500 | $34.41 | 207,915 |
| 2026-08-11 | $33.45 | $38.23 | 3,120,300 | $33.25 | 265,328 |
| 2026-08-10 | $33.19 | $37.93 | 4,210,000 | $33.16 | 341,783 |
| 2026-08-07 | $33.15 | $37.88 | 8,000,100 | $33.56 | 560,350 |
| 2026-08-06 | $31.10 | $35.54 | 6,439,000 | $30.99 | 764,794 |
| 2026-08-05 | $31.27 | $35.74 | 9,624,900 | $30.53 | 705,819 |
| 2026-08-04 | $28.76 | $32.87 | 6,995,200 | $29.52 | 550,014 |
| 2026-08-03 | $28.70 | $32.80 | 2,648,300 | $27.89 | 167,124 |
| 2026-07-31 | $27.83 | $31.80 | 6,350,700 | $27.84 | 373,076 |
| 2026-07-30 | $28.40 | $32.46 | 8,960,100 | $28.48 | 903,848 |
| 2026-07-29 | $28.58 | $32.66 | 3,805,900 | $28.57 | 355,224 |
| 2026-07-28 | $28.79 | $32.90 | 5,653,100 | $29.02 | 500,576 |
| 2026-07-27 | $29.72 | $33.96 | 4,265,000 | $29.97 | 319,194 |
| 2026-07-24 | $29.58 | $33.80 | 3,541,300 | $29.55 | 261,592 |
| 2026-07-23 | $29.38 | $33.58 | 3,343,200 | $29.80 | 298,664 |
| 2026-07-22 | $30.54 | $34.90 | 4,607,500 | $30.01 | 499,397 |
| 2026-07-21 | $29.52 | $33.74 | 3,254,500 | $28.87 | 247,772 |
| 2026-07-20 | $28.17 | $32.19 | 3,794,900 | $28.10 | 211,787 |
| 2026-07-17 | $28.26 | $32.30 | 4,654,700 | — | — |
| 2026-07-16 | $28.25 | $32.28 | 3,789,400 | — | — |
| 2026-07-15 | $29.02 | $33.16 | 3,508,100 | — | — |
| 2026-07-14 | $29.37 | $33.56 | 4,266,000 | — | — |
| 2026-07-13 | $28.86 | $32.98 | 3,935,000 | — | — |
| 2026-07-10 | $29.46 | $33.67 | 3,276,800 | — | — |
| 2026-07-09 | $29.88 | $34.15 | 3,864,800 | — | — |
| 2026-07-08 | $29.23 | $33.40 | 6,215,700 | — | — |
| 2026-07-07 | $30.52 | $34.88 | 2,756,200 | — | — |
| 2026-07-06 | $31.57 | $36.08 | 3,606,600 | — | — |
| 2026-07-02 | $31.58 | $36.09 | 4,861,800 | — | — |
| 2026-07-01 | $30.31 | $34.64 | 3,057,000 | — | — |
| 2026-06-30 | $30.34 | $34.67 | 5,016,900 | — | — |
| 2026-06-29 | $30.74 | $35.13 | 5,039,500 | — | — |
| 2026-06-26 | $31.32 | $35.79 | 4,990,700 | — | — |
| 2026-06-25 | $31.11 | $35.55 | 5,963,500 | — | — |
| 2026-06-24 | $30.10 | $34.40 | 8,469,100 | — | — |
| 2026-06-23 | $30.88 | $35.29 | 6,735,900 | — | — |
| 2026-06-22 | $32.04 | $36.62 | 17,290,300 | — | — |
| 2026-06-18 | $36.34 | $41.53 | 5,937,200 | — | — |
| 2026-06-17 | $37.31 | $42.64 | 5,418,600 | — | — |
| 2026-06-16 | $38.42 | $43.91 | 2,920,500 | — | — |
| 2026-06-15 | $37.64 | $43.02 | 6,020,800 | — | — |
| 2026-06-12 | $35.20 | $40.23 | 3,682,400 | — | — |
| 2026-06-11 | $34.49 | $39.42 | 6,032,600 | — | — |
| 2026-06-10 | $33.01 | $37.68 | 4,831,400 | — | — |
| 2026-06-09 | $35.00 | $39.95 | 5,539,900 | — | — |
| 2026-06-08 | $35.87 | $40.94 | 4,604,700 | — | — |
| 2026-06-05 | $35.52 | $40.54 | 5,220,300 | — | — |
| 2026-06-04 | $38.61 | $44.07 | 2,747,000 | — | — |
| 2026-06-03 | $37.80 | $43.15 | 2,824,200 | — | — |
| 2026-06-02 | $39.61 | $45.21 | 2,470,000 | — | — |
| 2026-06-01 | $39.55 | $45.14 | 3,936,200 | — | — |
| 2026-05-29 | $40.80 | $46.57 | 3,293,100 | — | — |
| 2026-05-28 | $39.52 | $45.11 | 3,302,900 | — | — |
| 2026-05-27 | $38.48 | $43.92 | 2,404,800 | — | — |
| 2026-05-26 | $40.24 | $45.93 | 2,348,500 | — | — |
| 2026-05-22 | $38.34 | $43.76 | 2,204,400 | — | — |
| 2026-05-21 | $39.25 | $44.80 | 1,843,800 | — | — |
| 2026-05-20 | $39.52 | $45.11 | 3,457,600 | — | — |
| 2026-05-19 | $38.56 | $44.01 | 2,768,300 | — | — |
| 2026-05-18 | $40.30 | $46.00 | 1,229,900 | — | — |
| 2026-05-15 | $40.23 | $45.92 | 3,282,300 | — | — |
| 2026-05-14 | $43.46 | $49.61 | 1,800,600 | — | — |
| 2026-05-13 | $43.65 | $49.82 | 2,674,700 | — | — |
| 2026-05-12 | $44.47 | $50.76 | 2,185,500 | — | — |
| 2026-05-11 | $43.90 | $50.11 | 3,125,700 | — | — |
| 2026-05-08 | $43.38 | $49.52 | 2,942,600 | — | — |
| 2026-05-07 | $42.37 | $48.36 | 6,206,200 | — | — |
| 2026-05-06 | $42.00 | $47.94 | 4,776,300 | — | — |
| 2026-05-05 | $38.88 | $44.38 | 2,139,700 | — | — |
| 2026-05-04 | $39.06 | $44.58 | 3,317,700 | — | — |
| 2026-05-01 | $39.42 | $45.00 | 3,891,600 | — | — |
| 2026-04-30 | $39.94 | $45.59 | 6,497,200 | — | — |
| 2026-04-29 | $40.93 | $46.72 | 4,900,100 | — | — |
| 2026-04-28 | $41.71 | $47.61 | 3,864,000 | — | — |
| 2026-04-27 | $43.56 | $49.72 | 2,903,400 | — | — |
| 2026-04-24 | $45.16 | $51.55 | 3,011,600 | — | — |
| 2026-04-23 | $43.98 | $50.20 | 3,168,700 | — | — |
| 2026-04-22 | $45.16 | $51.55 | 2,485,000 | — | — |
| 2026-04-21 | $44.54 | $50.84 | 5,106,800 | — | — |
| 2026-04-20 | $48.95 | $55.87 | 1,938,600 | — | — |
| 2026-04-17 | $49.35 | $56.33 | 3,209,500 | — | — |
| 2026-04-16 | $48.37 | $55.21 | 1,703,100 | — | — |
| 2026-04-15 | $47.83 | $54.59 | 1,826,900 | — | — |
| 2026-04-14 | $48.78 | $55.68 | 2,192,200 | — | — |
| 2026-04-13 | $48.19 | $55.01 | 2,260,800 | — | — |
| 2026-04-10 | $48.48 | $55.34 | 2,191,200 | — | — |
| 2026-04-09 | $47.09 | $53.75 | 2,084,500 | — | — |
| 2026-04-08 | $47.62 | $54.35 | 3,622,000 | — | — |
| 2026-04-07 | $46.48 | $53.05 | 2,543,100 | — | — |
| 2026-04-06 | $46.31 | $52.86 | 2,078,100 | — | — |
| 2026-04-02 | $46.01 | $52.52 | 3,291,000 | — | — |
| 2026-04-01 | $45.62 | $52.07 | 3,716,300 | — | — |
| 2026-03-31 | $44.43 | $50.71 | 3,125,000 | — | — |
| 2026-03-30 | $41.75 | $47.65 | 4,056,000 | — | — |
| 2026-03-27 | $42.54 | $48.56 | 4,450,300 | — | — |
| 2026-03-26 | $40.31 | $46.01 | 3,222,300 | — | — |
| 2026-03-25 | $41.85 | $47.77 | 3,487,500 | — | — |
| 2026-03-24 | $40.87 | $46.65 | 3,980,100 | — | — |
| 2026-03-23 | $40.15 | $45.83 | 6,079,700 | — | — |
| 2026-03-20 | $38.27 | $43.68 | 8,857,800 | — | — |
| 2026-03-19 | $39.62 | $45.22 | 7,929,000 | — | — |
| 2026-03-18 | $41.89 | $47.81 | 4,246,300 | — | — |
| 2026-03-17 | $45.72 | $52.19 | 2,051,300 | — | — |
| 2026-03-16 | $46.27 | $52.81 | 3,779,400 | — | — |
| 2026-03-13 | $45.85 | $52.33 | 3,185,700 | — | — |
| 2026-03-12 | $48.52 | $55.38 | 3,274,400 | — | — |
| 2026-03-11 | $49.42 | $56.36 | 2,332,000 | — | — |
| 2026-03-10 | $50.56 | $57.66 | 2,911,800 | — | — |
| 2026-03-09 | $51.16 | $58.35 | 3,784,400 | — | — |
| 2026-03-06 | $49.89 | $56.90 | 2,876,200 | — | — |
| 2026-03-05 | $49.38 | $56.32 | 4,671,800 | — | — |
| 2026-03-04 | $51.96 | $59.26 | 4,803,300 | — | — |
| 2026-03-03 | $52.25 | $59.59 | 5,161,500 | — | — |
| 2026-03-02 | $55.33 | $63.10 | 5,249,500 | — | — |
| 2026-02-27 | $54.19 | $61.80 | 4,107,500 | — | — |
| 2026-02-26 | $52.45 | $59.82 | 3,145,900 | — | — |
| 2026-02-25 | $50.02 | $57.05 | 2,496,000 | — | — |
| 2026-02-24 | $50.56 | $57.66 | 3,040,000 | — | — |
| 2026-02-23 | $49.70 | $56.68 | 4,099,700 | — | — |
| 2026-02-20 | $47.84 | $54.56 | 4,521,700 | — | — |
| 2026-02-19 | $45.86 | $52.30 | 4,248,700 | — | — |
| 2026-02-18 | $43.74 | $49.89 | 3,238,700 | — | — |
| 2026-02-17 | $43.31 | $49.40 | 4,869,700 | — | — |
| 2026-02-13 | $45.25 | $51.61 | 4,850,200 | — | — |
| 2026-02-12 | $42.19 | $48.12 | 5,921,900 | — | — |
| 2026-02-11 | $46.25 | $52.75 | 3,935,100 | — | — |
| 2026-02-10 | $45.18 | $51.53 | 4,040,500 | — | — |
| 2026-02-09 | $43.85 | $50.01 | 5,035,900 | — | — |
| 2026-02-06 | $40.17 | $45.81 | 3,299,600 | — | — |
| 2026-02-05 | $37.67 | $42.96 | 6,348,000 | — | — |
| 2026-02-04 | $40.48 | $46.17 | 11,397,600 | — | — |
| 2026-02-03 | $38.29 | $43.67 | 6,072,700 | — | — |
| 2026-02-02 | $36.83 | $42.00 | 4,412,700 | — | — |
| 2026-01-30 | $36.90 | $42.08 | 10,386,700 | — | — |
| 2026-01-29 | $42.12 | $48.04 | 5,655,200 | — | — |
| 2026-01-28 | $44.43 | $50.67 | 3,611,700 | — | — |
| 2026-01-27 | $43.64 | $49.77 | 3,590,300 | — | — |
| 2026-01-26 | $42.64 | $48.63 | 5,631,100 | — | — |
| 2026-01-23 | $43.42 | $49.52 | 3,552,700 | — | — |
| 2026-01-22 | $42.18 | $48.11 | 3,050,100 | — | — |
| 2026-01-21 | $40.16 | $45.80 | 4,037,300 | — | — |
| 2026-01-20 | $40.84 | $46.58 | 4,401,400 | — | — |
| 2026-01-16 | $38.90 | $44.37 | 3,856,800 | — | — |
| 2026-01-15 | $40.30 | $45.96 | 6,464,400 | — | — |
| 2026-01-14 | $42.99 | $49.03 | 2,114,300 | — | — |
| 2026-01-13 | $42.77 | $48.78 | 2,059,300 | — | — |
| 2026-01-12 | $42.56 | $48.54 | 2,504,800 | — | — |
| 2026-01-09 | $41.81 | $47.68 | 2,200,300 | — | — |
| 2026-01-08 | $41.62 | $47.47 | 1,932,100 | — | — |
| 2026-01-07 | $41.14 | $46.92 | 2,322,300 | — | — |
| 2026-01-06 | $40.60 | $46.30 | 2,289,100 | — | — |
| 2026-01-05 | $39.28 | $44.80 | 2,360,000 | — | — |
| 2026-01-02 | $38.41 | $43.81 | 1,834,000 | — | — |