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
- 2012-05-15 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 | — | — | — | $45.00 | 108,962 |
| 2026-09-03 | — | — | — | $46.90 | 135,846 |
| 2026-09-02 | — | — | — | $46.00 | 64,097 |
| 2026-09-01 | — | — | — | $45.94 | 77,931 |
| 2026-08-31 | — | — | — | $46.39 | 92,227 |
| 2026-08-28 | — | — | — | $46.98 | 126,550 |
| 2026-08-27 | $46.52 | $78.30 | 3,245,500 | $46.47 | 158,872 |
| 2026-08-26 | $47.15 | $79.36 | 2,929,400 | $47.45 | 90,006 |
| 2026-08-25 | $47.27 | $79.56 | 3,397,600 | $48.06 | 346,241 |
| 2026-08-24 | $47.91 | $80.64 | 5,029,100 | $48.91 | 401,809 |
| 2026-08-21 | $48.59 | $81.78 | 3,057,900 | $48.05 | 150,148 |
| 2026-08-20 | $47.81 | $80.47 | 4,900,100 | $46.67 | 514,445 |
| 2026-08-19 | $47.45 | $79.86 | 3,196,500 | $46.45 | 125,515 |
| 2026-08-18 | $45.86 | $77.19 | 3,839,500 | $45.88 | 148,078 |
| 2026-08-17 | $45.53 | $76.63 | 3,281,200 | $45.08 | 128,518 |
| 2026-08-14 | $46.03 | $77.47 | 3,548,500 | $46.04 | 151,293 |
| 2026-08-13 | $46.38 | $78.06 | 4,812,300 | $47.08 | 356,139 |
| 2026-08-12 | $46.56 | $78.36 | 5,882,900 | $47.57 | 409,124 |
| 2026-08-11 | $47.40 | $79.78 | 6,018,200 | $46.72 | 280,991 |
| 2026-08-10 | $47.11 | $79.29 | 2,380,800 | $47.33 | 117,584 |
| 2026-08-07 | $47.86 | $80.55 | 2,209,200 | $47.22 | 118,914 |
| 2026-08-06 | $47.06 | $79.21 | 3,259,800 | $47.49 | 184,983 |
| 2026-08-05 | $47.75 | $80.37 | 3,447,900 | $47.28 | 190,854 |
| 2026-08-04 | $47.14 | $79.34 | 2,910,700 | $46.09 | 136,775 |
| 2026-08-03 | $46.02 | $77.46 | 3,596,500 | $45.82 | 189,192 |
| 2026-07-31 | $44.88 | $75.54 | 8,643,400 | $45.24 | 211,576 |
| 2026-07-30 | $45.15 | $75.99 | 3,395,400 | $45.92 | 202,086 |
| 2026-07-29 | $45.84 | $77.15 | 4,274,400 | $45.60 | 160,521 |
| 2026-07-28 | $46.69 | $78.58 | 4,594,700 | $45.91 | 265,626 |
| 2026-07-27 | $45.24 | $76.14 | 3,673,700 | $44.63 | 244,719 |
| 2026-07-24 | $44.54 | $74.96 | 3,827,000 | $42.96 | 155,021 |
| 2026-07-23 | $42.63 | $71.75 | 3,487,900 | $42.71 | 132,925 |
| 2026-07-22 | $43.21 | $72.73 | 3,814,600 | $42.84 | 157,196 |
| 2026-07-21 | $43.44 | $73.11 | 2,142,800 | $43.46 | 111,395 |
| 2026-07-20 | $43.23 | $72.76 | 3,227,900 | $44.04 | 210,508 |
| 2026-07-17 | $43.94 | $73.95 | 6,168,000 | — | — |
| 2026-07-16 | $44.84 | $75.47 | 2,480,800 | — | — |
| 2026-07-15 | $43.40 | $73.05 | 3,442,500 | — | — |
| 2026-07-14 | $42.78 | $72.00 | 2,907,400 | — | — |
| 2026-07-13 | $42.43 | $71.41 | 2,552,700 | — | — |
| 2026-07-10 | $43.18 | $72.68 | 2,267,400 | — | — |
| 2026-07-09 | $42.70 | $71.87 | 2,485,200 | — | — |
| 2026-07-08 | $41.95 | $70.61 | 3,818,200 | — | — |
| 2026-07-07 | $44.45 | $74.81 | 2,740,300 | — | — |
| 2026-07-06 | $44.62 | $75.10 | 3,107,200 | — | — |
| 2026-07-02 | $45.00 | $75.74 | 3,743,700 | — | — |
| 2026-07-01 | $43.64 | $73.45 | 3,364,800 | — | — |
| 2026-06-30 | $43.35 | $72.96 | 3,907,000 | — | — |
| 2026-06-29 | $42.94 | $72.27 | 2,890,000 | — | — |
| 2026-06-26 | $43.03 | $72.42 | 3,286,000 | — | — |
| 2026-06-25 | $42.86 | $72.14 | 3,416,000 | — | — |
| 2026-06-24 | $41.71 | $70.20 | 3,313,300 | — | — |
| 2026-06-23 | $40.43 | $68.05 | 2,425,000 | — | — |
| 2026-06-22 | $40.68 | $68.47 | 3,774,100 | — | — |
| 2026-06-18 | $41.08 | $69.14 | 6,421,300 | — | — |
| 2026-06-17 | $40.77 | $68.62 | 4,064,400 | — | — |
| 2026-06-16 | $41.42 | $69.71 | 3,100,900 | — | — |
| 2026-06-15 | $41.11 | $69.19 | 3,393,800 | — | — |
| 2026-06-12 | $40.60 | $68.33 | 2,976,200 | — | — |
| 2026-06-11 | $39.92 | $67.19 | 4,164,100 | — | — |
| 2026-06-10 | $38.17 | $64.24 | 2,967,700 | — | — |
| 2026-06-09 | $38.83 | $65.35 | 3,614,500 | — | — |
| 2026-06-08 | $37.82 | $63.65 | 2,671,200 | — | — |
| 2026-06-05 | $38.13 | $64.18 | 3,389,000 | — | — |
| 2026-06-04 | $37.64 | $63.35 | 3,034,900 | — | — |
| 2026-06-03 | $37.88 | $63.75 | 3,687,400 | — | — |
| 2026-06-02 | $38.41 | $64.65 | 3,539,500 | — | — |
| 2026-06-01 | $37.73 | $63.50 | 3,750,500 | — | — |
| 2026-05-29 | $38.82 | $65.34 | 6,510,800 | — | — |
| 2026-05-28 | $39.25 | $66.06 | 3,517,700 | — | — |
| 2026-05-27 | $39.67 | $65.67 | 4,070,000 | — | — |
| 2026-05-26 | $38.95 | $64.48 | 3,055,500 | — | — |
| 2026-05-22 | $38.38 | $63.54 | 2,881,100 | — | — |
| 2026-05-21 | $38.50 | $63.74 | 3,501,700 | — | — |
| 2026-05-20 | $38.09 | $63.06 | 5,490,300 | — | — |
| 2026-05-19 | $36.69 | $60.74 | 3,794,400 | — | — |
| 2026-05-18 | $37.49 | $62.06 | 3,876,900 | — | — |
| 2026-05-15 | $36.69 | $60.74 | 4,902,000 | — | — |
| 2026-05-14 | $38.59 | $63.89 | 3,149,300 | — | — |
| 2026-05-13 | $39.10 | $64.73 | 3,425,400 | — | — |
| 2026-05-12 | $39.22 | $64.93 | 4,021,000 | — | — |
| 2026-05-11 | $40.20 | $66.55 | 5,147,500 | — | — |
| 2026-05-08 | $39.93 | $66.10 | 3,837,900 | — | — |
| 2026-05-07 | $39.92 | $66.09 | 5,052,800 | — | — |
| 2026-05-06 | $40.21 | $66.57 | 7,415,900 | — | — |
| 2026-05-05 | $37.64 | $62.31 | 5,351,700 | — | — |
| 2026-05-04 | $36.91 | $61.10 | 5,775,700 | — | — |
| 2026-05-01 | $37.75 | $62.50 | 3,805,900 | — | — |
| 2026-04-30 | $38.04 | $62.98 | 5,662,300 | — | — |
| 2026-04-29 | $37.35 | $61.83 | 4,726,700 | — | — |
| 2026-04-28 | $38.54 | $63.80 | 4,427,800 | — | — |
| 2026-04-27 | $39.05 | $64.65 | 3,116,600 | — | — |
| 2026-04-24 | $38.95 | $64.48 | 3,661,900 | — | — |
| 2026-04-23 | $39.64 | $65.62 | 3,864,300 | — | — |
| 2026-04-22 | $40.27 | $66.67 | 3,012,300 | — | — |
| 2026-04-21 | $41.10 | $68.04 | 3,538,600 | — | — |
| 2026-04-20 | $41.65 | $68.95 | 3,407,200 | — | — |
| 2026-04-17 | $41.94 | $69.43 | 5,527,400 | — | — |
| 2026-04-16 | $40.18 | $66.52 | 3,669,500 | — | — |
| 2026-04-15 | $40.60 | $67.21 | 3,959,200 | — | — |
| 2026-04-14 | $41.01 | $67.89 | 3,527,400 | — | — |
| 2026-04-13 | $40.96 | $67.81 | 2,790,500 | — | — |
| 2026-04-10 | $41.16 | $68.14 | 3,218,300 | — | — |
| 2026-04-09 | $41.76 | $69.13 | 3,853,500 | — | — |
| 2026-04-08 | $42.37 | $70.14 | 5,337,400 | — | — |
| 2026-04-07 | $39.04 | $64.63 | 3,730,000 | — | — |
| 2026-04-06 | $39.81 | $65.91 | 3,054,200 | — | — |
| 2026-04-02 | $39.93 | $66.10 | 3,890,900 | — | — |
| 2026-04-01 | $40.70 | $67.38 | 6,813,800 | — | — |
| 2026-03-31 | $39.75 | $65.81 | 7,471,100 | — | — |
| 2026-03-30 | $38.11 | $63.09 | 7,514,800 | — | — |
| 2026-03-27 | $38.62 | $63.94 | 5,557,400 | — | — |
| 2026-03-26 | $39.87 | $66.00 | 3,866,300 | — | — |
| 2026-03-25 | $40.55 | $67.13 | 5,797,500 | — | — |
| 2026-03-24 | $39.13 | $64.78 | 5,367,200 | — | — |
| 2026-03-23 | $39.36 | $65.16 | 7,656,700 | — | — |
| 2026-03-20 | $38.28 | $63.37 | 46,524,100 | — | — |
| 2026-03-19 | $38.69 | $64.05 | 6,701,100 | — | — |
| 2026-03-18 | $39.85 | $65.97 | 4,848,100 | — | — |
| 2026-03-17 | $40.71 | $67.40 | 3,590,600 | — | — |
| 2026-03-16 | $40.60 | $67.21 | 3,802,100 | — | — |
| 2026-03-13 | $40.57 | $67.16 | 4,624,500 | — | — |
| 2026-03-12 | $40.33 | $66.77 | 7,868,400 | — | — |
| 2026-03-11 | $42.50 | $70.36 | 4,240,700 | — | — |
| 2026-03-10 | $42.10 | $69.70 | 4,559,800 | — | — |
| 2026-03-09 | $42.30 | $70.03 | 8,028,500 | — | — |
| 2026-03-06 | $43.28 | $71.65 | 5,959,800 | — | — |
| 2026-03-05 | $43.69 | $72.33 | 6,200,900 | — | — |
| 2026-03-04 | $45.88 | $75.95 | 4,476,800 | — | — |
| 2026-03-03 | $47.17 | $78.09 | 4,581,600 | — | — |
| 2026-03-02 | $48.15 | $79.71 | 3,826,200 | — | — |
| 2026-02-27 | $48.43 | $80.18 | 5,734,600 | — | — |
| 2026-02-26 | $48.24 | $79.86 | 3,624,800 | — | — |
| 2026-02-25 | $48.82 | $80.82 | 4,763,300 | — | — |
| 2026-02-24 | $50.18 | $82.00 | 4,409,600 | — | — |
| 2026-02-23 | $50.58 | $82.65 | 3,815,200 | — | — |
| 2026-02-20 | $50.49 | $82.50 | 6,470,500 | — | — |
| 2026-02-19 | $49.53 | $80.93 | 4,013,600 | — | — |
| 2026-02-18 | $49.59 | $81.03 | 4,199,800 | — | — |
| 2026-02-17 | $49.56 | $80.98 | 5,065,400 | — | — |
| 2026-02-13 | $50.09 | $81.85 | 5,652,300 | — | — |
| 2026-02-12 | $49.74 | $81.28 | 6,944,500 | — | — |
| 2026-02-11 | $50.09 | $81.85 | 10,153,100 | — | — |
| 2026-02-10 | $48.53 | $79.30 | 4,205,500 | — | — |
| 2026-02-09 | $48.41 | $79.10 | 5,383,200 | — | — |
| 2026-02-06 | $48.17 | $78.71 | 7,185,000 | — | — |
| 2026-02-05 | $46.78 | $76.44 | 9,167,400 | — | — |
| 2026-02-04 | $48.56 | $79.35 | 11,166,800 | — | — |
| 2026-02-03 | $44.92 | $73.40 | 8,940,200 | — | — |
| 2026-02-02 | $43.75 | $71.49 | 7,831,400 | — | — |
| 2026-01-30 | $44.25 | $72.31 | 6,783,000 | — | — |
| 2026-01-29 | $43.89 | $71.72 | 7,816,300 | — | — |
| 2026-01-28 | $44.19 | $72.21 | 5,409,500 | — | — |
| 2026-01-27 | $44.72 | $73.07 | 4,180,900 | — | — |
| 2026-01-26 | $44.53 | $72.76 | 6,198,300 | — | — |
| 2026-01-23 | $44.28 | $72.36 | 15,260,600 | — | — |
| 2026-01-22 | $42.77 | $69.89 | 6,423,700 | — | — |
| 2026-01-21 | $42.40 | $69.28 | 6,211,500 | — | — |
| 2026-01-20 | $41.17 | $67.27 | 9,774,100 | — | — |
| 2026-01-16 | $40.94 | $66.90 | 10,280,300 | — | — |
| 2026-01-15 | $44.16 | $72.16 | 4,352,500 | — | — |
| 2026-01-14 | $44.10 | $72.06 | 4,079,700 | — | — |
| 2026-01-13 | $43.75 | $71.49 | 4,942,080 | — | — |
| 2026-01-12 | $43.05 | $70.35 | 4,042,440 | — | — |
| 2026-01-09 | $43.25 | $70.67 | 3,036,860 | — | — |
| 2026-01-08 | $43.35 | $70.84 | 4,812,440 | — | — |
| 2026-01-07 | $42.00 | $68.63 | 3,989,220 | — | — |
| 2026-01-06 | $42.85 | $70.02 | 3,474,060 | — | — |
| 2026-01-05 | $42.30 | $69.12 | 3,644,280 | — | — |
| 2026-01-02 | $42.05 | $68.71 | 3,119,660 | — | — |