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
- 2011-11-17 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 | — | — | — | $46.49 | 277,268 |
| 2026-09-03 | — | — | — | $45.58 | 146,608 |
| 2026-09-02 | — | — | — | $45.01 | 121,940 |
| 2026-09-01 | — | — | — | $44.90 | 156,830 |
| 2026-08-31 | — | — | — | $45.82 | 352,982 |
| 2026-08-28 | — | — | — | $45.91 | 228,478 |
| 2026-08-27 | $45.44 | $49.72 | 4,797,200 | $46.18 | 227,781 |
| 2026-08-26 | $46.27 | $50.63 | 5,102,000 | $46.47 | 449,901 |
| 2026-08-25 | $46.63 | $51.03 | 4,361,500 | $47.25 | 486,778 |
| 2026-08-24 | $47.34 | $51.80 | 2,555,600 | $48.13 | 87,567 |
| 2026-08-21 | $48.28 | $52.83 | 3,375,800 | $47.48 | 205,264 |
| 2026-08-20 | $47.03 | $51.46 | 2,965,000 | $47.94 | 139,846 |
| 2026-08-19 | $48.92 | $53.53 | 2,455,700 | $48.65 | 117,798 |
| 2026-08-18 | $48.60 | $53.18 | 2,904,700 | $49.94 | 242,089 |
| 2026-08-17 | $50.04 | $54.76 | 3,995,500 | $49.54 | 203,718 |
| 2026-08-14 | $49.56 | $54.23 | 2,419,900 | $49.17 | 180,251 |
| 2026-08-13 | $49.17 | $53.81 | 4,509,500 | $49.14 | 418,309 |
| 2026-08-12 | $48.48 | $53.05 | 3,757,700 | $50.04 | 228,447 |
| 2026-08-11 | $49.62 | $54.30 | 3,623,000 | $49.70 | 157,295 |
| 2026-08-10 | $49.81 | $54.51 | 3,550,100 | $49.21 | 129,105 |
| 2026-08-07 | $49.55 | $54.22 | 5,964,100 | $47.57 | 220,157 |
| 2026-08-06 | $46.30 | $50.66 | 6,225,500 | $46.58 | 359,824 |
| 2026-08-05 | $47.01 | $51.44 | 9,112,500 | $47.34 | 563,246 |
| 2026-08-04 | $47.72 | $52.22 | 16,956,600 | $50.50 | 748,590 |
| 2026-08-03 | $57.23 | $62.63 | 4,690,800 | $56.84 | 256,386 |
| 2026-07-31 | $56.47 | $61.79 | 3,830,700 | $57.79 | 179,504 |
| 2026-07-30 | $58.09 | $63.57 | 2,384,800 | $58.37 | 184,242 |
| 2026-07-29 | $57.97 | $63.43 | 1,922,900 | $59.12 | 119,010 |
| 2026-07-28 | $59.40 | $65.00 | 2,181,500 | $57.67 | 105,765 |
| 2026-07-27 | $57.45 | $62.87 | 1,491,900 | $57.30 | 68,737 |
| 2026-07-24 | $56.55 | $61.88 | 1,977,000 | $56.58 | 136,462 |
| 2026-07-23 | $56.10 | $61.39 | 4,077,300 | $57.78 | 187,030 |
| 2026-07-22 | $58.22 | $63.71 | 1,348,000 | $57.97 | 75,382 |
| 2026-07-21 | $57.91 | $63.37 | 1,513,100 | $58.25 | 77,145 |
| 2026-07-20 | $57.31 | $62.71 | 2,337,500 | $57.95 | 139,883 |
| 2026-07-17 | $57.47 | $62.89 | 1,969,500 | — | — |
| 2026-07-16 | $59.26 | $64.85 | 2,373,100 | — | — |
| 2026-07-15 | $58.96 | $64.52 | 1,848,600 | — | — |
| 2026-07-14 | $58.06 | $63.53 | 1,984,300 | — | — |
| 2026-07-13 | $59.23 | $64.81 | 2,313,900 | — | — |
| 2026-07-10 | $60.57 | $66.28 | 1,816,600 | — | — |
| 2026-07-09 | $59.86 | $65.50 | 2,219,100 | — | — |
| 2026-07-08 | $58.57 | $64.09 | 3,138,500 | — | — |
| 2026-07-07 | $58.85 | $64.40 | 3,490,300 | — | — |
| 2026-07-06 | $59.73 | $65.36 | 2,332,500 | — | — |
| 2026-07-02 | $58.89 | $64.44 | 2,245,900 | — | — |
| 2026-07-01 | $60.28 | $65.96 | 3,158,700 | — | — |
| 2026-06-30 | $61.38 | $67.17 | 2,822,800 | — | — |
| 2026-06-29 | $59.23 | $64.81 | 2,624,200 | — | — |
| 2026-06-26 | $60.32 | $66.01 | 4,246,800 | — | — |
| 2026-06-25 | $61.97 | $67.81 | 2,494,300 | — | — |
| 2026-06-24 | $60.42 | $66.12 | 2,709,500 | — | — |
| 2026-06-23 | $61.42 | $67.21 | 2,614,700 | — | — |
| 2026-06-22 | $63.57 | $69.56 | 2,913,800 | — | — |
| 2026-06-18 | $63.68 | $69.68 | 5,457,100 | — | — |
| 2026-06-17 | $62.87 | $68.80 | 3,227,200 | — | — |
| 2026-06-16 | $65.68 | $71.87 | 2,588,300 | — | — |
| 2026-06-15 | $66.62 | $72.90 | 2,707,800 | — | — |
| 2026-06-12 | $68.05 | $74.47 | 1,965,800 | — | — |
| 2026-06-11 | $67.96 | $74.37 | 2,691,400 | — | — |
| 2026-06-10 | $65.20 | $71.35 | 2,676,600 | — | — |
| 2026-06-09 | $68.48 | $74.94 | 4,118,600 | — | — |
| 2026-06-08 | $69.29 | $75.82 | 2,731,500 | — | — |
| 2026-06-05 | $68.60 | $75.07 | 5,326,100 | — | — |
| 2026-06-04 | $72.92 | $79.79 | 6,390,400 | — | — |
| 2026-06-03 | $76.82 | $84.06 | 6,969,400 | — | — |
| 2026-06-02 | $73.85 | $80.81 | 6,761,500 | — | — |
| 2026-06-01 | $68.60 | $75.07 | 5,021,900 | — | — |
| 2026-05-29 | $67.94 | $74.34 | 8,571,900 | — | — |
| 2026-05-28 | $63.67 | $69.67 | 3,850,600 | — | — |
| 2026-05-27 | $61.90 | $67.74 | 3,622,700 | — | — |
| 2026-05-26 | $58.76 | $64.30 | 2,752,500 | — | — |
| 2026-05-22 | $57.36 | $62.77 | 2,833,500 | — | — |
| 2026-05-21 | $55.85 | $61.12 | 2,448,500 | — | — |
| 2026-05-20 | $54.57 | $59.71 | 2,597,900 | — | — |
| 2026-05-19 | $52.57 | $57.53 | 4,442,600 | — | — |
| 2026-05-18 | $53.01 | $58.01 | 2,894,500 | — | — |
| 2026-05-15 | $54.34 | $59.46 | 4,684,200 | — | — |
| 2026-05-14 | $57.56 | $62.99 | 4,034,900 | — | — |
| 2026-05-13 | $54.21 | $59.32 | 4,280,100 | — | — |
| 2026-05-12 | $54.95 | $60.13 | 2,750,100 | — | — |
| 2026-05-11 | $55.41 | $60.63 | 3,798,200 | — | — |
| 2026-05-08 | $57.94 | $63.40 | 5,007,500 | — | — |
| 2026-05-07 | $57.11 | $62.49 | 4,418,400 | — | — |
| 2026-05-06 | $56.80 | $62.15 | 4,980,100 | — | — |
| 2026-05-05 | $54.83 | $60.00 | 10,166,300 | — | — |
| 2026-05-04 | $59.53 | $65.14 | 3,085,300 | — | — |
| 2026-05-01 | $60.49 | $66.19 | 2,473,700 | — | — |
| 2026-04-30 | $60.26 | $65.94 | 2,289,600 | — | — |
| 2026-04-29 | $58.33 | $63.83 | 2,347,400 | — | — |
| 2026-04-28 | $59.12 | $64.69 | 2,664,500 | — | — |
| 2026-04-27 | $60.07 | $65.73 | 2,199,900 | — | — |
| 2026-04-24 | $60.10 | $65.77 | 1,762,500 | — | — |
| 2026-04-23 | $60.41 | $66.10 | 1,942,800 | — | — |
| 2026-04-22 | $60.86 | $66.60 | 2,658,500 | — | — |
| 2026-04-21 | $60.80 | $66.53 | 2,190,200 | — | — |
| 2026-04-20 | $60.83 | $66.56 | 2,004,400 | — | — |
| 2026-04-17 | $59.62 | $65.24 | 3,501,100 | — | — |
| 2026-04-16 | $57.52 | $62.94 | 4,063,000 | — | — |
| 2026-04-15 | $58.46 | $63.97 | 2,383,100 | — | — |
| 2026-04-14 | $59.07 | $64.64 | 2,920,000 | — | — |
| 2026-04-13 | $59.36 | $64.96 | 2,606,500 | — | — |
| 2026-04-10 | $59.65 | $65.27 | 2,365,500 | — | — |
| 2026-04-09 | $60.12 | $65.79 | 2,679,300 | — | — |
| 2026-04-08 | $60.73 | $66.46 | 3,082,300 | — | — |
| 2026-04-07 | $58.22 | $63.71 | 3,040,200 | — | — |
| 2026-04-06 | $60.36 | $66.05 | 1,758,800 | — | — |
| 2026-04-02 | $60.99 | $66.74 | 4,050,200 | — | — |
| 2026-04-01 | $62.09 | $67.94 | 4,785,300 | — | — |
| 2026-03-31 | $69.44 | $75.99 | 2,324,200 | — | — |
| 2026-03-30 | $66.64 | $72.92 | 2,587,400 | — | — |
| 2026-03-27 | $67.04 | $73.36 | 2,758,300 | — | — |
| 2026-03-26 | $70.95 | $77.64 | 1,659,000 | — | — |
| 2026-03-25 | $70.89 | $77.57 | 1,937,500 | — | — |
| 2026-03-24 | $70.92 | $77.61 | 2,135,300 | — | — |
| 2026-03-23 | $70.98 | $77.67 | 1,886,900 | — | — |
| 2026-03-20 | $68.10 | $74.52 | 7,502,200 | — | — |
| 2026-03-19 | $69.17 | $75.69 | 2,489,300 | — | — |
| 2026-03-18 | $70.13 | $76.74 | 1,873,500 | — | — |
| 2026-03-17 | $72.02 | $78.81 | 2,011,900 | — | — |
| 2026-03-16 | $71.57 | $78.32 | 2,685,200 | — | — |
| 2026-03-13 | $70.50 | $77.15 | 2,163,800 | — | — |
| 2026-03-12 | $70.07 | $76.68 | 2,914,400 | — | — |
| 2026-03-11 | $70.32 | $76.95 | 2,240,400 | — | — |
| 2026-03-10 | $72.05 | $78.84 | 2,345,200 | — | — |
| 2026-03-09 | $72.85 | $79.72 | 2,812,100 | — | — |
| 2026-03-06 | $72.70 | $79.55 | 2,378,200 | — | — |
| 2026-03-05 | $72.21 | $79.02 | 2,119,100 | — | — |
| 2026-03-04 | $73.39 | $80.31 | 2,727,400 | — | — |
| 2026-03-03 | $71.40 | $78.13 | 2,088,000 | — | — |
| 2026-03-02 | $72.47 | $79.30 | 1,999,200 | — | — |
| 2026-02-27 | $73.54 | $80.47 | 3,472,200 | — | — |
| 2026-02-26 | $77.04 | $84.30 | 1,812,300 | — | — |
| 2026-02-25 | $76.44 | $83.65 | 1,406,500 | — | — |
| 2026-02-24 | $77.69 | $85.01 | 2,193,100 | — | — |
| 2026-02-23 | $76.87 | $84.12 | 1,809,800 | — | — |
| 2026-02-20 | $79.57 | $87.07 | 1,826,400 | — | — |
| 2026-02-19 | $80.46 | $88.05 | 1,388,200 | — | — |
| 2026-02-18 | $83.81 | $91.71 | 1,315,700 | — | — |
| 2026-02-17 | $82.77 | $90.57 | 1,723,100 | — | — |
| 2026-02-13 | $85.20 | $93.23 | 2,459,000 | — | — |
| 2026-02-12 | $83.00 | $90.82 | 2,670,900 | — | — |
| 2026-02-11 | $83.76 | $91.66 | 2,603,900 | — | — |
| 2026-02-10 | $85.15 | $93.18 | 1,650,000 | — | — |
| 2026-02-09 | $83.37 | $91.23 | 1,819,400 | — | — |
| 2026-02-06 | $82.38 | $90.15 | 1,069,300 | — | — |
| 2026-02-05 | $79.72 | $87.24 | 1,910,500 | — | — |
| 2026-02-04 | $81.01 | $88.65 | 2,439,900 | — | — |
| 2026-02-03 | $78.20 | $85.57 | 4,162,000 | — | — |
| 2026-02-02 | $77.98 | $85.33 | 3,325,300 | — | — |
| 2026-01-30 | $75.75 | $82.89 | 3,350,300 | — | — |
| 2026-01-29 | $78.83 | $86.26 | 2,116,800 | — | — |
| 2026-01-28 | $77.81 | $85.15 | 2,606,000 | — | — |
| 2026-01-27 | $78.01 | $85.36 | 1,615,500 | — | — |
| 2026-01-26 | $77.04 | $84.30 | 1,275,800 | — | — |
| 2026-01-23 | $76.47 | $83.68 | 1,507,800 | — | — |
| 2026-01-22 | $77.53 | $84.84 | 1,957,600 | — | — |
| 2026-01-21 | $80.27 | $87.84 | 3,075,700 | — | — |
| 2026-01-20 | $77.17 | $84.44 | 2,859,700 | — | — |
| 2026-01-16 | $78.61 | $86.02 | 4,573,200 | — | — |
| 2026-01-15 | $82.61 | $90.40 | 2,435,300 | — | — |
| 2026-01-14 | $82.93 | $90.75 | 4,331,900 | — | — |
| 2026-01-13 | $88.25 | $96.57 | 1,990,500 | — | — |
| 2026-01-12 | $86.83 | $95.02 | 3,305,100 | — | — |
| 2026-01-09 | $88.67 | $97.03 | 2,515,400 | — | — |
| 2026-01-08 | $86.45 | $94.60 | 2,764,900 | — | — |
| 2026-01-07 | $82.15 | $89.89 | 1,874,800 | — | — |
| 2026-01-06 | $82.61 | $90.40 | 2,008,300 | — | — |
| 2026-01-05 | $80.52 | $88.11 | 1,691,400 | — | — |
| 2026-01-02 | $78.44 | $85.83 | 1,877,800 | — | — |