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
- 1999-09-13 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 | — | — | — | $42.86 | 24,808 |
| 2026-09-03 | — | — | — | $43.99 | 14,872 |
| 2026-09-02 | — | — | — | $43.35 | 49,142 |
| 2026-09-01 | — | — | — | $43.67 | 37,246 |
| 2026-08-31 | — | — | — | $44.59 | 78,576 |
| 2026-08-28 | — | — | — | $44.86 | 49,076 |
| 2026-08-27 | $44.26 | $63.62 | 547,900 | $45.18 | 33,945 |
| 2026-08-26 | $44.78 | $64.37 | 665,200 | $44.55 | 35,105 |
| 2026-08-25 | $44.62 | $64.14 | 646,500 | $44.43 | 59,263 |
| 2026-08-24 | $44.42 | $63.85 | 807,400 | $44.68 | 45,496 |
| 2026-08-21 | $44.66 | $64.20 | 800,300 | $44.22 | 60,976 |
| 2026-08-20 | $43.73 | $62.86 | 643,900 | $43.39 | 44,776 |
| 2026-08-19 | $44.26 | $63.62 | 732,300 | $44.26 | 47,278 |
| 2026-08-18 | $43.46 | $62.47 | 859,400 | $45.12 | 60,560 |
| 2026-08-17 | $45.39 | $65.25 | 739,500 | $45.90 | 33,230 |
| 2026-08-14 | $46.34 | $66.61 | 640,800 | $45.67 | 72,853 |
| 2026-08-13 | $46.12 | $66.30 | 1,013,600 | $45.45 | 98,754 |
| 2026-08-12 | $45.33 | $65.16 | 1,153,300 | $45.73 | 69,093 |
| 2026-08-11 | $45.47 | $65.36 | 1,097,400 | $46.00 | 54,880 |
| 2026-08-10 | $45.65 | $65.62 | 1,216,800 | $45.24 | 125,432 |
| 2026-08-07 | $45.69 | $65.68 | 1,664,700 | $43.16 | 172,412 |
| 2026-08-06 | $42.65 | $61.31 | 1,936,700 | $40.57 | 137,358 |
| 2026-08-05 | $37.92 | $54.51 | 1,048,400 | $37.98 | 53,673 |
| 2026-08-04 | $38.17 | $54.87 | 656,800 | $37.59 | 27,161 |
| 2026-08-03 | $37.39 | $53.75 | 615,700 | $36.91 | 21,106 |
| 2026-07-31 | $36.32 | $52.21 | 630,800 | $36.70 | 43,034 |
| 2026-07-30 | $36.68 | $52.73 | 662,800 | $36.36 | 40,032 |
| 2026-07-29 | $35.92 | $51.63 | 880,900 | $36.81 | 60,442 |
| 2026-07-28 | $37.14 | $53.39 | 631,500 | $37.56 | 61,170 |
| 2026-07-27 | $36.44 | $52.38 | 609,500 | $37.86 | 31,600 |
| 2026-07-24 | $37.60 | $54.05 | 537,400 | $36.94 | 43,368 |
| 2026-07-23 | $36.64 | $52.67 | 746,500 | $36.89 | 23,984 |
| 2026-07-22 | $37.36 | $53.70 | 559,400 | $37.43 | 40,335 |
| 2026-07-21 | $36.90 | $53.04 | 503,400 | $36.32 | 25,716 |
| 2026-07-20 | $36.11 | $51.91 | 545,800 | $36.37 | 25,797 |
| 2026-07-17 | $36.97 | $53.14 | 866,500 | — | — |
| 2026-07-16 | $38.07 | $54.73 | 1,117,200 | — | — |
| 2026-07-15 | $35.86 | $51.55 | 523,600 | — | — |
| 2026-07-14 | $35.81 | $51.48 | 549,000 | — | — |
| 2026-07-13 | $35.57 | $51.13 | 538,700 | — | — |
| 2026-07-10 | $36.03 | $51.79 | 849,000 | — | — |
| 2026-07-09 | $35.98 | $51.72 | 678,000 | — | — |
| 2026-07-08 | $35.73 | $51.36 | 1,310,900 | — | — |
| 2026-07-07 | $38.10 | $54.77 | 1,423,200 | — | — |
| 2026-07-06 | $38.89 | $55.90 | 1,519,000 | — | — |
| 2026-07-02 | $37.31 | $53.63 | 713,800 | — | — |
| 2026-07-01 | $36.82 | $52.93 | 839,900 | — | — |
| 2026-06-30 | $36.96 | $53.13 | 798,300 | — | — |
| 2026-06-29 | $36.84 | $52.96 | 1,088,800 | — | — |
| 2026-06-26 | $37.91 | $54.50 | 3,039,100 | — | — |
| 2026-06-25 | $37.00 | $53.19 | 1,251,000 | — | — |
| 2026-06-24 | $36.82 | $52.93 | 993,500 | — | — |
| 2026-06-23 | $35.77 | $51.42 | 786,800 | — | — |
| 2026-06-22 | $37.28 | $53.59 | 919,300 | — | — |
| 2026-06-18 | $37.66 | $54.14 | 1,437,900 | — | — |
| 2026-06-17 | $36.86 | $52.59 | 929,000 | — | — |
| 2026-06-16 | $37.67 | $53.75 | 976,300 | — | — |
| 2026-06-15 | $37.54 | $53.56 | 1,122,300 | — | — |
| 2026-06-12 | $37.76 | $53.87 | 1,043,000 | — | — |
| 2026-06-11 | $36.52 | $52.11 | 917,100 | — | — |
| 2026-06-10 | $34.97 | $49.89 | 993,100 | — | — |
| 2026-06-09 | $35.45 | $50.58 | 844,400 | — | — |
| 2026-06-08 | $34.49 | $49.21 | 1,067,400 | — | — |
| 2026-06-05 | $33.94 | $48.42 | 487,500 | — | — |
| 2026-06-04 | $34.14 | $48.71 | 578,300 | — | — |
| 2026-06-03 | $34.50 | $49.22 | 637,500 | — | — |
| 2026-06-02 | $35.21 | $50.24 | 494,700 | — | — |
| 2026-06-01 | $34.61 | $49.38 | 825,700 | — | — |
| 2026-05-29 | $35.42 | $50.54 | 619,600 | — | — |
| 2026-05-28 | $36.18 | $51.62 | 594,200 | — | — |
| 2026-05-27 | $36.23 | $51.69 | 635,500 | — | — |
| 2026-05-26 | $35.29 | $50.35 | 1,256,800 | — | — |
| 2026-05-22 | $34.31 | $48.95 | 625,800 | — | — |
| 2026-05-21 | $34.12 | $48.68 | 730,700 | — | — |
| 2026-05-20 | $33.82 | $48.25 | 687,800 | — | — |
| 2026-05-19 | $32.64 | $46.57 | 786,900 | — | — |
| 2026-05-18 | $33.55 | $47.87 | 916,300 | — | — |
| 2026-05-15 | $33.77 | $48.18 | 646,800 | — | — |
| 2026-05-14 | $34.76 | $49.59 | 1,210,900 | — | — |
| 2026-05-13 | $34.33 | $48.98 | 1,349,000 | — | — |
| 2026-05-12 | $35.26 | $50.31 | 625,300 | — | — |
| 2026-05-11 | $35.99 | $51.35 | 806,000 | — | — |
| 2026-05-08 | $36.89 | $52.63 | 992,000 | — | — |
| 2026-05-07 | $36.52 | $52.11 | 761,200 | — | — |
| 2026-05-06 | $37.84 | $53.99 | 766,700 | — | — |
| 2026-05-05 | $37.15 | $53.00 | 781,500 | — | — |
| 2026-05-04 | $35.61 | $50.81 | 609,300 | — | — |
| 2026-05-01 | $36.76 | $52.45 | 452,700 | — | — |
| 2026-04-30 | $37.08 | $52.90 | 511,700 | — | — |
| 2026-04-29 | $36.18 | $51.62 | 333,600 | — | — |
| 2026-04-28 | $36.87 | $52.60 | 338,100 | — | — |
| 2026-04-27 | $37.16 | $53.02 | 438,500 | — | — |
| 2026-04-24 | $37.56 | $53.59 | 387,200 | — | — |
| 2026-04-23 | $37.09 | $52.92 | 406,000 | — | — |
| 2026-04-22 | $37.25 | $53.15 | 445,800 | — | — |
| 2026-04-21 | $38.08 | $54.33 | 476,500 | — | — |
| 2026-04-20 | $38.50 | $54.93 | 338,700 | — | — |
| 2026-04-17 | $38.55 | $55.00 | 575,100 | — | — |
| 2026-04-16 | $37.63 | $53.69 | 640,100 | — | — |
| 2026-04-15 | $37.51 | $53.52 | 682,900 | — | — |
| 2026-04-14 | $37.92 | $54.10 | 489,600 | — | — |
| 2026-04-13 | $37.79 | $53.92 | 459,000 | — | — |
| 2026-04-10 | $38.21 | $54.52 | 589,800 | — | — |
| 2026-04-09 | $37.45 | $53.43 | 399,300 | — | — |
| 2026-04-08 | $37.05 | $52.86 | 787,800 | — | — |
| 2026-04-07 | $34.72 | $49.54 | 667,500 | — | — |
| 2026-04-06 | $34.72 | $49.54 | 697,000 | — | — |
| 2026-04-02 | $35.07 | $50.04 | 588,400 | — | — |
| 2026-04-01 | $36.40 | $51.93 | 654,000 | — | — |
| 2026-03-31 | $36.30 | $51.79 | 614,700 | — | — |
| 2026-03-30 | $35.54 | $50.71 | 870,400 | — | — |
| 2026-03-27 | $35.55 | $50.72 | 670,400 | — | — |
| 2026-03-26 | $36.23 | $51.69 | 892,000 | — | — |
| 2026-03-25 | $36.27 | $51.75 | 1,283,500 | — | — |
| 2026-03-24 | $34.32 | $48.97 | 678,200 | — | — |
| 2026-03-23 | $33.46 | $47.74 | 859,300 | — | — |
| 2026-03-20 | $31.91 | $45.53 | 1,593,400 | — | — |
| 2026-03-19 | $32.04 | $45.71 | 1,570,600 | — | — |
| 2026-03-18 | $32.91 | $46.95 | 857,400 | — | — |
| 2026-03-17 | $34.09 | $48.64 | 748,200 | — | — |
| 2026-03-16 | $34.35 | $48.62 | 763,000 | — | — |
| 2026-03-13 | $34.28 | $48.52 | 766,200 | — | — |
| 2026-03-12 | $34.53 | $48.87 | 766,800 | — | — |
| 2026-03-11 | $35.45 | $50.17 | 528,400 | — | — |
| 2026-03-10 | $35.95 | $50.88 | 477,800 | — | — |
| 2026-03-09 | $36.62 | $51.83 | 757,000 | — | — |
| 2026-03-06 | $36.59 | $51.79 | 879,100 | — | — |
| 2026-03-05 | $39.04 | $55.25 | 792,200 | — | — |
| 2026-03-04 | $39.90 | $56.47 | 666,800 | — | — |
| 2026-03-03 | $40.05 | $56.68 | 570,500 | — | — |
| 2026-03-02 | $40.88 | $57.86 | 614,400 | — | — |
| 2026-02-27 | $41.07 | $58.13 | 818,000 | — | — |
| 2026-02-26 | $41.11 | $58.18 | 901,000 | — | — |
| 2026-02-25 | $41.66 | $58.96 | 712,000 | — | — |
| 2026-02-24 | $42.30 | $59.87 | 552,300 | — | — |
| 2026-02-23 | $42.11 | $59.60 | 771,300 | — | — |
| 2026-02-20 | $42.57 | $60.25 | 604,700 | — | — |
| 2026-02-19 | $42.51 | $60.17 | 710,400 | — | — |
| 2026-02-18 | $43.28 | $61.26 | 929,700 | — | — |
| 2026-02-17 | $43.04 | $60.92 | 943,300 | — | — |
| 2026-02-13 | $42.75 | $60.51 | 1,178,300 | — | — |
| 2026-02-12 | $41.84 | $59.22 | 1,902,800 | — | — |
| 2026-02-11 | $40.87 | $57.85 | 1,281,200 | — | — |
| 2026-02-10 | $40.08 | $56.73 | 595,000 | — | — |
| 2026-02-09 | $39.01 | $55.21 | 552,900 | — | — |
| 2026-02-06 | $38.76 | $54.86 | 795,800 | — | — |
| 2026-02-05 | $38.31 | $54.22 | 718,600 | — | — |
| 2026-02-04 | $39.22 | $55.51 | 949,500 | — | — |
| 2026-02-03 | $37.40 | $52.93 | 796,700 | — | — |
| 2026-02-02 | $36.55 | $51.73 | 844,200 | — | — |
| 2026-01-30 | $36.15 | $51.16 | 2,619,600 | — | — |
| 2026-01-29 | $36.01 | $50.97 | 1,021,100 | — | — |
| 2026-01-28 | $36.16 | $51.18 | 934,600 | — | — |
| 2026-01-27 | $36.71 | $51.96 | 650,400 | — | — |
| 2026-01-26 | $36.95 | $52.30 | 1,047,200 | — | — |
| 2026-01-23 | $37.40 | $52.93 | 801,200 | — | — |
| 2026-01-22 | $37.64 | $53.27 | 905,000 | — | — |
| 2026-01-21 | $36.86 | $52.17 | 816,300 | — | — |
| 2026-01-20 | $35.76 | $50.61 | 1,286,900 | — | — |
| 2026-01-16 | $35.65 | $50.46 | 1,151,500 | — | — |
| 2026-01-15 | $36.00 | $50.95 | 1,167,700 | — | — |
| 2026-01-14 | $34.98 | $49.51 | 668,100 | — | — |
| 2026-01-13 | $34.68 | $49.08 | 565,200 | — | — |
| 2026-01-12 | $34.34 | $48.60 | 633,100 | — | — |
| 2026-01-09 | $34.29 | $48.53 | 919,700 | — | — |
| 2026-01-08 | $33.01 | $46.72 | 841,400 | — | — |
| 2026-01-07 | $32.25 | $45.64 | 465,900 | — | — |
| 2026-01-06 | $32.99 | $46.69 | 914,700 | — | — |
| 2026-01-05 | $31.95 | $45.22 | 845,000 | — | — |
| 2026-01-02 | $31.71 | $44.88 | 956,900 | — | — |