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
- 2007-11-09 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 | — | — | — | $44.97 | 2,969 |
| 2026-09-03 | — | — | — | $45.56 | 15,868 |
| 2026-09-02 | — | — | — | $46.51 | 12,328 |
| 2026-09-01 | — | — | — | $46.15 | 13,680 |
| 2026-08-31 | — | — | — | $46.56 | 13,319 |
| 2026-08-28 | — | — | — | $46.36 | 15,021 |
| 2026-08-27 | $46.10 | $46.10 | 172,500 | $46.19 | 8,046 |
| 2026-08-26 | $46.01 | $46.01 | 218,200 | $45.89 | 11,942 |
| 2026-08-25 | $46.22 | $46.22 | 263,400 | $45.92 | 9,912 |
| 2026-08-24 | $46.25 | $46.25 | 423,600 | $45.72 | 16,274 |
| 2026-08-21 | $45.61 | $45.61 | 321,400 | $44.91 | 10,680 |
| 2026-08-20 | $44.39 | $44.39 | 390,500 | $45.24 | 22,714 |
| 2026-08-19 | $44.75 | $44.75 | 181,800 | $45.55 | 7,674 |
| 2026-08-18 | $44.69 | $44.69 | 180,900 | $44.58 | 7,050 |
| 2026-08-17 | $44.31 | $44.31 | 166,400 | $45.25 | 5,766 |
| 2026-08-14 | $45.23 | $45.23 | 185,000 | $45.62 | 5,938 |
| 2026-08-13 | $45.24 | $45.24 | 346,400 | $44.91 | 35,808 |
| 2026-08-12 | $45.13 | $45.13 | 401,800 | $45.73 | 28,015 |
| 2026-08-11 | $45.72 | $45.72 | 783,500 | $50.11 | 42,726 |
| 2026-08-10 | $47.39 | $47.39 | 566,400 | $50.60 | 19,408 |
| 2026-08-07 | $51.24 | $51.24 | 272,600 | $50.64 | 12,711 |
| 2026-08-06 | $50.78 | $50.78 | 332,800 | $53.05 | 29,919 |
| 2026-08-05 | $53.82 | $53.82 | 204,300 | $53.28 | 11,587 |
| 2026-08-04 | $53.42 | $53.42 | 291,300 | $52.40 | 14,533 |
| 2026-08-03 | $53.15 | $53.15 | 570,800 | $49.41 | 22,960 |
| 2026-07-31 | $48.51 | $48.51 | 203,800 | $50.19 | 9,490 |
| 2026-07-30 | $49.63 | $49.63 | 191,900 | $51.81 | 8,510 |
| 2026-07-29 | $51.22 | $51.22 | 589,800 | $50.65 | 25,109 |
| 2026-07-28 | $50.00 | $50.00 | 279,600 | $50.22 | 11,513 |
| 2026-07-27 | $49.44 | $49.44 | 133,500 | $48.58 | 9,402 |
| 2026-07-24 | $47.71 | $47.71 | 270,500 | $48.21 | 17,009 |
| 2026-07-23 | $48.18 | $48.18 | 290,500 | $47.52 | 17,644 |
| 2026-07-22 | $47.30 | $47.30 | 406,700 | $49.47 | 22,365 |
| 2026-07-21 | $48.86 | $48.86 | 323,300 | $48.76 | 17,603 |
| 2026-07-20 | $49.27 | $49.27 | 370,100 | $50.75 | 23,338 |
| 2026-07-17 | $50.71 | $50.71 | 373,500 | — | — |
| 2026-07-16 | $51.18 | $51.18 | 412,000 | — | — |
| 2026-07-15 | $49.23 | $49.23 | 1,076,700 | — | — |
| 2026-07-14 | $58.04 | $58.04 | 216,000 | — | — |
| 2026-07-13 | $59.07 | $59.07 | 231,600 | — | — |
| 2026-07-10 | $58.27 | $58.27 | 172,200 | — | — |
| 2026-07-09 | $57.83 | $57.83 | 232,700 | — | — |
| 2026-07-08 | $58.01 | $58.01 | 267,600 | — | — |
| 2026-07-07 | $59.34 | $59.34 | 500,600 | — | — |
| 2026-07-06 | $57.41 | $57.41 | 267,400 | — | — |
| 2026-07-02 | $56.72 | $56.72 | 249,000 | — | — |
| 2026-07-01 | $55.86 | $55.86 | 257,600 | — | — |
| 2026-06-30 | $53.70 | $53.70 | 380,100 | — | — |
| 2026-06-29 | $53.03 | $53.03 | 224,800 | — | — |
| 2026-06-26 | $54.51 | $54.51 | 700,600 | — | — |
| 2026-06-25 | $53.53 | $53.53 | 369,700 | — | — |
| 2026-06-24 | $52.13 | $52.13 | 321,600 | — | — |
| 2026-06-23 | $51.79 | $51.79 | 296,300 | — | — |
| 2026-06-22 | $53.97 | $53.97 | 306,600 | — | — |
| 2026-06-18 | $52.72 | $52.72 | 269,400 | — | — |
| 2026-06-17 | $52.30 | $52.30 | 231,300 | — | — |
| 2026-06-16 | $51.89 | $51.89 | 242,700 | — | — |
| 2026-06-15 | $51.71 | $51.71 | 256,800 | — | — |
| 2026-06-12 | $52.13 | $52.13 | 114,900 | — | — |
| 2026-06-11 | $53.61 | $53.61 | 170,800 | — | — |
| 2026-06-10 | $53.89 | $53.89 | 142,900 | — | — |
| 2026-06-09 | $52.41 | $52.41 | 174,200 | — | — |
| 2026-06-08 | $51.85 | $51.85 | 215,300 | — | — |
| 2026-06-05 | $52.65 | $52.65 | 144,500 | — | — |
| 2026-06-04 | $52.99 | $52.99 | 243,600 | — | — |
| 2026-06-03 | $52.39 | $52.39 | 146,800 | — | — |
| 2026-06-02 | $52.28 | $52.28 | 159,700 | — | — |
| 2026-06-01 | $51.31 | $51.31 | 159,600 | — | — |
| 2026-05-29 | $49.47 | $49.47 | 409,800 | — | — |
| 2026-05-28 | $50.98 | $50.98 | 183,400 | — | — |
| 2026-05-27 | $52.01 | $52.01 | 193,500 | — | — |
| 2026-05-26 | $52.68 | $52.68 | 171,600 | — | — |
| 2026-05-22 | $51.50 | $51.50 | 136,400 | — | — |
| 2026-05-21 | $51.59 | $51.59 | 158,900 | — | — |
| 2026-05-20 | $52.96 | $52.96 | 186,600 | — | — |
| 2026-05-19 | $53.56 | $53.56 | 291,700 | — | — |
| 2026-05-18 | $54.42 | $54.42 | 269,100 | — | — |
| 2026-05-15 | $53.32 | $53.32 | 386,100 | — | — |
| 2026-05-14 | $54.36 | $54.36 | 354,500 | — | — |
| 2026-05-13 | $52.91 | $52.91 | 437,200 | — | — |
| 2026-05-12 | $53.00 | $53.00 | 500,700 | — | — |
| 2026-05-11 | $56.37 | $56.37 | 420,600 | — | — |
| 2026-05-08 | $56.30 | $56.30 | 209,100 | — | — |
| 2026-05-07 | $54.71 | $54.71 | 317,100 | — | — |
| 2026-05-06 | $55.91 | $55.91 | 194,300 | — | — |
| 2026-05-05 | $58.12 | $58.12 | 235,500 | — | — |
| 2026-05-04 | $57.54 | $57.54 | 189,200 | — | — |
| 2026-05-01 | $58.22 | $58.22 | 189,800 | — | — |
| 2026-04-30 | $58.15 | $58.15 | 238,100 | — | — |
| 2026-04-29 | $57.58 | $57.58 | 216,100 | — | — |
| 2026-04-28 | $57.36 | $57.36 | 248,500 | — | — |
| 2026-04-27 | $57.00 | $57.00 | 287,200 | — | — |
| 2026-04-24 | $55.65 | $55.65 | 301,800 | — | — |
| 2026-04-23 | $55.94 | $55.94 | 301,800 | — | — |
| 2026-04-22 | $60.28 | $60.28 | 233,300 | — | — |
| 2026-04-21 | $59.97 | $59.97 | 263,000 | — | — |
| 2026-04-20 | $60.86 | $60.86 | 170,700 | — | — |
| 2026-04-17 | $60.60 | $60.60 | 191,800 | — | — |
| 2026-04-16 | $59.54 | $59.54 | 215,700 | — | — |
| 2026-04-15 | $57.80 | $57.80 | 233,700 | — | — |
| 2026-04-14 | $57.32 | $57.32 | 181,700 | — | — |
| 2026-04-13 | $57.23 | $57.23 | 451,300 | — | — |
| 2026-04-10 | $58.39 | $58.39 | 162,000 | — | — |
| 2026-04-09 | $58.12 | $58.12 | 242,500 | — | — |
| 2026-04-08 | $57.71 | $57.71 | 318,300 | — | — |
| 2026-04-07 | $57.19 | $57.19 | 236,100 | — | — |
| 2026-04-06 | $58.30 | $58.30 | 197,000 | — | — |
| 2026-04-02 | $57.66 | $57.66 | 188,700 | — | — |
| 2026-04-01 | $57.50 | $57.50 | 233,100 | — | — |
| 2026-03-31 | $56.88 | $56.88 | 647,500 | — | — |
| 2026-03-30 | $56.50 | $56.50 | 233,600 | — | — |
| 2026-03-27 | $57.24 | $57.24 | 287,100 | — | — |
| 2026-03-26 | $57.42 | $57.42 | 285,900 | — | — |
| 2026-03-25 | $58.54 | $58.54 | 392,200 | — | — |
| 2026-03-24 | $56.18 | $56.18 | 375,000 | — | — |
| 2026-03-23 | $55.49 | $55.49 | 538,200 | — | — |
| 2026-03-20 | $53.89 | $53.89 | 613,100 | — | — |
| 2026-03-19 | $54.52 | $54.52 | 505,800 | — | — |
| 2026-03-18 | $54.32 | $54.32 | 550,600 | — | — |
| 2026-03-17 | $55.98 | $55.98 | 635,600 | — | — |
| 2026-03-16 | $55.34 | $55.34 | 870,900 | — | — |
| 2026-03-13 | $57.66 | $57.66 | 2,925,400 | — | — |
| 2026-03-12 | $47.58 | $47.58 | 689,100 | — | — |
| 2026-03-11 | $45.74 | $45.74 | 187,600 | — | — |
| 2026-03-10 | $45.51 | $45.51 | 241,900 | — | — |
| 2026-03-09 | $45.86 | $45.86 | 235,400 | — | — |
| 2026-03-06 | $45.01 | $45.01 | 214,300 | — | — |
| 2026-03-05 | $45.32 | $45.32 | 269,600 | — | — |
| 2026-03-04 | $45.94 | $45.94 | 196,800 | — | — |
| 2026-03-03 | $46.37 | $46.37 | 279,400 | — | — |
| 2026-03-02 | $46.07 | $46.07 | 160,300 | — | — |
| 2026-02-27 | $45.82 | $45.82 | 226,400 | — | — |
| 2026-02-26 | $45.63 | $45.63 | 184,700 | — | — |
| 2026-02-25 | $45.64 | $45.64 | 170,700 | — | — |
| 2026-02-24 | $45.46 | $45.46 | 268,200 | — | — |
| 2026-02-23 | $43.43 | $43.43 | 229,800 | — | — |
| 2026-02-20 | $43.85 | $43.85 | 400,000 | — | — |
| 2026-02-19 | $43.40 | $43.40 | 417,800 | — | — |
| 2026-02-18 | $44.25 | $44.25 | 231,600 | — | — |
| 2026-02-17 | $44.30 | $44.30 | 206,200 | — | — |
| 2026-02-13 | $44.59 | $44.59 | 410,500 | — | — |
| 2026-02-12 | $43.43 | $43.43 | 226,300 | — | — |
| 2026-02-11 | $43.23 | $43.23 | 172,600 | — | — |
| 2026-02-10 | $43.75 | $43.75 | 152,900 | — | — |
| 2026-02-09 | $44.15 | $44.15 | 166,900 | — | — |
| 2026-02-06 | $44.89 | $44.89 | 266,800 | — | — |
| 2026-02-05 | $44.28 | $44.28 | 361,500 | — | — |
| 2026-02-04 | $43.01 | $43.01 | 283,500 | — | — |
| 2026-02-03 | $41.59 | $41.59 | 206,300 | — | — |
| 2026-02-02 | $42.30 | $42.30 | 241,900 | — | — |
| 2026-01-30 | $41.78 | $41.78 | 303,000 | — | — |
| 2026-01-29 | $42.27 | $42.27 | 156,900 | — | — |
| 2026-01-28 | $41.46 | $41.46 | 225,500 | — | — |
| 2026-01-27 | $42.23 | $42.23 | 191,200 | — | — |
| 2026-01-26 | $42.21 | $42.21 | 266,900 | — | — |
| 2026-01-23 | $43.67 | $43.67 | 133,800 | — | — |
| 2026-01-22 | $43.72 | $43.72 | 224,600 | — | — |
| 2026-01-21 | $42.59 | $42.59 | 268,100 | — | — |
| 2026-01-20 | $40.52 | $40.52 | 130,900 | — | — |
| 2026-01-16 | $40.19 | $40.19 | 95,900 | — | — |
| 2026-01-15 | $40.50 | $40.50 | 251,900 | — | — |
| 2026-01-14 | $38.86 | $38.86 | 162,800 | — | — |
| 2026-01-13 | $39.95 | $39.95 | 264,400 | — | — |
| 2026-01-12 | $40.61 | $40.61 | 124,600 | — | — |
| 2026-01-09 | $40.31 | $40.31 | 333,700 | — | — |
| 2026-01-08 | $40.10 | $40.10 | 181,800 | — | — |
| 2026-01-07 | $39.40 | $39.40 | 205,000 | — | — |
| 2026-01-06 | $39.14 | $39.14 | 277,500 | — | — |
| 2026-01-05 | $38.09 | $38.09 | 317,500 | — | — |
| 2026-01-02 | $36.15 | $36.15 | 341,200 | — | — |