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
- 2005-08-05 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 | — | — | — | $52.17 | 60,764 |
| 2026-09-03 | — | — | — | $52.99 | 71,858 |
| 2026-09-02 | — | — | — | $49.31 | 71,837 |
| 2026-09-01 | — | — | — | $47.95 | 55,613 |
| 2026-08-31 | — | — | — | $48.66 | 37,365 |
| 2026-08-28 | — | — | — | $49.35 | 13,753 |
| 2026-08-27 | $49.27 | $49.27 | 766,400 | $48.64 | 40,043 |
| 2026-08-26 | $48.17 | $48.17 | 859,700 | $48.07 | 37,942 |
| 2026-08-25 | $48.68 | $48.68 | 966,500 | $49.06 | 49,340 |
| 2026-08-24 | $49.28 | $49.28 | 438,900 | $49.39 | 25,909 |
| 2026-08-21 | $48.98 | $48.98 | 421,100 | $47.60 | 41,099 |
| 2026-08-20 | $47.49 | $47.49 | 850,600 | $47.42 | 38,139 |
| 2026-08-19 | $47.61 | $47.61 | 928,800 | $46.87 | 74,676 |
| 2026-08-18 | $45.76 | $45.76 | 878,100 | $45.06 | 79,672 |
| 2026-08-17 | $44.77 | $44.77 | 968,000 | $43.68 | 79,783 |
| 2026-08-14 | $44.30 | $44.30 | 340,900 | $44.03 | 23,889 |
| 2026-08-13 | $43.49 | $43.49 | 549,800 | $43.60 | 41,566 |
| 2026-08-12 | $43.56 | $43.56 | 473,200 | $42.20 | 33,459 |
| 2026-08-11 | $42.95 | $42.95 | 562,300 | $41.86 | 36,638 |
| 2026-08-10 | $41.64 | $41.64 | 529,500 | $41.26 | 47,565 |
| 2026-08-07 | $41.39 | $41.39 | 527,800 | $39.73 | 33,618 |
| 2026-08-06 | $39.49 | $39.49 | 762,200 | $40.00 | 42,188 |
| 2026-08-05 | $39.34 | $39.34 | 754,700 | $38.42 | 30,390 |
| 2026-08-04 | $39.00 | $39.00 | 873,600 | $38.79 | 53,495 |
| 2026-08-03 | $38.72 | $38.72 | 1,129,400 | $38.45 | 74,304 |
| 2026-07-31 | $37.76 | $37.76 | 1,311,500 | $38.76 | 120,888 |
| 2026-07-30 | $40.15 | $40.15 | 906,800 | $41.07 | 67,511 |
| 2026-07-29 | $40.89 | $40.89 | 1,387,900 | $39.12 | 98,314 |
| 2026-07-28 | $39.75 | $39.75 | 1,071,500 | $37.74 | 65,025 |
| 2026-07-27 | $37.37 | $37.37 | 1,189,300 | $36.44 | 72,040 |
| 2026-07-24 | $35.04 | $35.04 | 1,655,000 | $34.19 | 179,358 |
| 2026-07-23 | $33.00 | $33.00 | 1,137,000 | $33.51 | 85,421 |
| 2026-07-22 | $33.52 | $33.52 | 713,200 | $34.49 | 48,054 |
| 2026-07-21 | $34.51 | $34.51 | 671,800 | $34.73 | 96,271 |
| 2026-07-20 | $34.77 | $34.77 | 1,070,100 | $34.91 | 62,392 |
| 2026-07-17 | $34.95 | $34.95 | 809,300 | — | — |
| 2026-07-16 | $35.62 | $35.62 | 720,900 | — | — |
| 2026-07-15 | $34.54 | $34.54 | 505,900 | — | — |
| 2026-07-14 | $34.32 | $34.32 | 1,165,600 | — | — |
| 2026-07-13 | $34.80 | $34.80 | 501,300 | — | — |
| 2026-07-10 | $34.28 | $34.28 | 563,600 | — | — |
| 2026-07-09 | $34.56 | $34.56 | 940,700 | — | — |
| 2026-07-08 | $33.66 | $33.66 | 801,400 | — | — |
| 2026-07-07 | $32.80 | $32.80 | 714,700 | — | — |
| 2026-07-06 | $32.39 | $32.39 | 837,100 | — | — |
| 2026-07-02 | $31.79 | $31.79 | 1,545,500 | — | — |
| 2026-07-01 | $29.73 | $29.73 | 1,088,300 | — | — |
| 2026-06-30 | $27.98 | $27.98 | 1,200,300 | — | — |
| 2026-06-29 | $28.70 | $28.70 | 1,973,700 | — | — |
| 2026-06-26 | $30.18 | $30.18 | 2,774,900 | — | — |
| 2026-06-25 | $28.13 | $28.13 | 1,038,800 | — | — |
| 2026-06-24 | $28.28 | $28.28 | 983,400 | — | — |
| 2026-06-23 | $28.44 | $28.44 | 727,400 | — | — |
| 2026-06-22 | $28.44 | $28.44 | 696,500 | — | — |
| 2026-06-18 | $28.80 | $28.80 | 1,731,600 | — | — |
| 2026-06-17 | $27.12 | $27.12 | 828,800 | — | — |
| 2026-06-16 | $27.98 | $27.98 | 702,600 | — | — |
| 2026-06-15 | $27.98 | $27.98 | 808,500 | — | — |
| 2026-06-12 | $28.79 | $28.79 | 700,900 | — | — |
| 2026-06-11 | $28.41 | $28.41 | 1,105,100 | — | — |
| 2026-06-10 | $27.51 | $27.51 | 703,900 | — | — |
| 2026-06-09 | $27.30 | $27.30 | 607,200 | — | — |
| 2026-06-08 | $26.92 | $26.92 | 559,500 | — | — |
| 2026-06-05 | $27.10 | $27.10 | 523,500 | — | — |
| 2026-06-04 | $27.27 | $27.27 | 839,400 | — | — |
| 2026-06-03 | $26.20 | $26.20 | 592,200 | — | — |
| 2026-06-02 | $25.86 | $25.86 | 672,100 | — | — |
| 2026-06-01 | $26.48 | $26.48 | 811,100 | — | — |
| 2026-05-29 | $27.67 | $27.67 | 722,200 | — | — |
| 2026-05-28 | $28.09 | $28.09 | 1,122,700 | — | — |
| 2026-05-27 | $27.45 | $27.45 | 1,046,500 | — | — |
| 2026-05-26 | $28.81 | $28.81 | 1,120,700 | — | — |
| 2026-05-22 | $28.29 | $28.29 | 499,200 | — | — |
| 2026-05-21 | $28.82 | $28.82 | 1,042,400 | — | — |
| 2026-05-20 | $29.00 | $29.00 | 679,300 | — | — |
| 2026-05-19 | $28.80 | $28.80 | 714,900 | — | — |
| 2026-05-18 | $28.48 | $28.48 | 732,800 | — | — |
| 2026-05-15 | $28.12 | $28.12 | 1,036,900 | — | — |
| 2026-05-14 | $28.15 | $28.15 | 638,500 | — | — |
| 2026-05-13 | $26.59 | $26.59 | 573,500 | — | — |
| 2026-05-12 | $26.69 | $26.69 | 851,500 | — | — |
| 2026-05-11 | $26.30 | $26.30 | 924,200 | — | — |
| 2026-05-08 | $26.28 | $26.28 | 955,700 | — | — |
| 2026-05-07 | $27.80 | $27.80 | 1,005,700 | — | — |
| 2026-05-06 | $28.01 | $28.01 | 1,166,700 | — | — |
| 2026-05-05 | $29.39 | $29.39 | 1,466,000 | — | — |
| 2026-05-04 | $28.78 | $28.78 | 1,299,300 | — | — |
| 2026-05-01 | $29.02 | $29.02 | 974,300 | — | — |
| 2026-04-30 | $28.11 | $28.11 | 649,800 | — | — |
| 2026-04-29 | $27.34 | $27.34 | 1,079,200 | — | — |
| 2026-04-28 | $28.48 | $28.48 | 731,700 | — | — |
| 2026-04-27 | $29.04 | $29.04 | 641,700 | — | — |
| 2026-04-24 | $29.28 | $29.28 | 660,400 | — | — |
| 2026-04-23 | $28.21 | $28.21 | 646,900 | — | — |
| 2026-04-22 | $27.63 | $27.63 | 988,600 | — | — |
| 2026-04-21 | $27.37 | $27.37 | 893,000 | — | — |
| 2026-04-20 | $28.79 | $28.79 | 1,316,200 | — | — |
| 2026-04-17 | $29.72 | $29.72 | 924,300 | — | — |
| 2026-04-16 | $28.88 | $28.88 | 462,500 | — | — |
| 2026-04-15 | $29.37 | $29.37 | 687,500 | — | — |
| 2026-04-14 | $29.40 | $29.40 | 438,600 | — | — |
| 2026-04-13 | $28.66 | $28.66 | 643,400 | — | — |
| 2026-04-10 | $28.23 | $28.23 | 1,147,200 | — | — |
| 2026-04-09 | $28.05 | $28.05 | 543,400 | — | — |
| 2026-04-08 | $28.22 | $28.22 | 1,148,900 | — | — |
| 2026-04-07 | $28.89 | $28.89 | 399,500 | — | — |
| 2026-04-06 | $29.19 | $29.19 | 381,800 | — | — |
| 2026-04-02 | $29.07 | $29.07 | 512,100 | — | — |
| 2026-04-01 | $28.31 | $28.31 | 549,000 | — | — |
| 2026-03-31 | $28.53 | $28.53 | 470,300 | — | — |
| 2026-03-30 | $28.26 | $28.26 | 534,900 | — | — |
| 2026-03-27 | $28.88 | $28.88 | 304,600 | — | — |
| 2026-03-26 | $30.04 | $30.04 | 445,800 | — | — |
| 2026-03-25 | $29.53 | $29.53 | 334,300 | — | — |
| 2026-03-24 | $29.61 | $29.61 | 415,700 | — | — |
| 2026-03-23 | $29.78 | $29.78 | 505,300 | — | — |
| 2026-03-20 | $29.18 | $29.18 | 933,400 | — | — |
| 2026-03-19 | $29.03 | $29.03 | 750,300 | — | — |
| 2026-03-18 | $28.85 | $28.85 | 740,300 | — | — |
| 2026-03-17 | $29.58 | $29.58 | 945,200 | — | — |
| 2026-03-16 | $30.44 | $30.44 | 459,700 | — | — |
| 2026-03-13 | $29.85 | $29.85 | 972,300 | — | — |
| 2026-03-12 | $29.54 | $29.54 | 700,500 | — | — |
| 2026-03-11 | $29.86 | $29.86 | 566,900 | — | — |
| 2026-03-10 | $29.18 | $29.18 | 508,100 | — | — |
| 2026-03-09 | $29.39 | $29.39 | 572,400 | — | — |
| 2026-03-06 | $30.02 | $30.02 | 454,900 | — | — |
| 2026-03-05 | $30.31 | $30.31 | 499,600 | — | — |
| 2026-03-04 | $30.99 | $30.99 | 545,700 | — | — |
| 2026-03-03 | $31.46 | $31.46 | 612,300 | — | — |
| 2026-03-02 | $30.93 | $30.93 | 712,200 | — | — |
| 2026-02-27 | $31.26 | $31.26 | 508,500 | — | — |
| 2026-02-26 | $31.64 | $31.64 | 509,600 | — | — |
| 2026-02-25 | $31.19 | $31.19 | 388,600 | — | — |
| 2026-02-24 | $31.14 | $31.14 | 897,500 | — | — |
| 2026-02-23 | $31.79 | $31.79 | 568,600 | — | — |
| 2026-02-20 | $32.58 | $32.58 | 695,100 | — | — |
| 2026-02-19 | $32.38 | $32.38 | 847,700 | — | — |
| 2026-02-18 | $32.26 | $32.26 | 2,222,000 | — | — |
| 2026-02-17 | $32.97 | $32.97 | 955,800 | — | — |
| 2026-02-13 | $32.65 | $32.65 | 1,668,400 | — | — |
| 2026-02-12 | $31.80 | $31.80 | 1,714,600 | — | — |
| 2026-02-11 | $32.90 | $32.90 | 2,602,900 | — | — |
| 2026-02-10 | $37.86 | $37.86 | 464,900 | — | — |
| 2026-02-09 | $36.92 | $36.92 | 312,400 | — | — |
| 2026-02-06 | $37.11 | $37.11 | 398,500 | — | — |
| 2026-02-05 | $36.20 | $36.20 | 446,000 | — | — |
| 2026-02-04 | $36.80 | $36.80 | 531,600 | — | — |
| 2026-02-03 | $38.07 | $38.07 | 798,400 | — | — |
| 2026-02-02 | $36.82 | $36.82 | 433,700 | — | — |
| 2026-01-30 | $36.93 | $36.93 | 361,600 | — | — |
| 2026-01-29 | $36.95 | $36.95 | 488,300 | — | — |
| 2026-01-28 | $37.77 | $37.77 | 346,800 | — | — |
| 2026-01-27 | $38.41 | $38.41 | 471,800 | — | — |
| 2026-01-26 | $38.51 | $38.51 | 442,200 | — | — |
| 2026-01-23 | $39.07 | $39.07 | 375,700 | — | — |
| 2026-01-22 | $40.02 | $40.02 | 391,500 | — | — |
| 2026-01-21 | $39.27 | $39.27 | 556,900 | — | — |
| 2026-01-20 | $38.42 | $38.42 | 525,200 | — | — |
| 2026-01-16 | $39.06 | $39.06 | 737,500 | — | — |
| 2026-01-15 | $41.46 | $41.46 | 1,026,900 | — | — |
| 2026-01-14 | $37.37 | $37.37 | 658,300 | — | — |
| 2026-01-13 | $36.40 | $36.40 | 620,500 | — | — |
| 2026-01-12 | $37.64 | $37.64 | 903,100 | — | — |
| 2026-01-09 | $41.46 | $41.46 | 520,500 | — | — |
| 2026-01-08 | $42.41 | $42.41 | 493,100 | — | — |
| 2026-01-07 | $41.77 | $41.77 | 340,200 | — | — |
| 2026-01-06 | $41.44 | $41.44 | 705,600 | — | — |
| 2026-01-05 | $40.52 | $40.52 | 434,300 | — | — |
| 2026-01-02 | $39.27 | $39.27 | 294,500 | — | — |