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
- 2011-01-28 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 | — | — | — | $46.27 | 47,317 |
| 2026-09-03 | — | — | — | $45.43 | 34,920 |
| 2026-09-02 | — | — | — | $45.11 | 52,398 |
| 2026-09-01 | — | — | — | $45.54 | 68,511 |
| 2026-08-31 | — | — | — | $46.35 | 36,905 |
| 2026-08-28 | — | — | — | $46.72 | 37,687 |
| 2026-08-27 | $46.57 | $72.80 | 345,300 | $46.39 | 25,835 |
| 2026-08-26 | $46.44 | $72.60 | 434,200 | $46.81 | 27,278 |
| 2026-08-25 | $46.32 | $72.41 | 490,600 | $46.76 | 46,882 |
| 2026-08-24 | $46.28 | $72.35 | 380,400 | $46.86 | 38,762 |
| 2026-08-21 | $46.33 | $72.42 | 453,200 | $46.46 | 23,057 |
| 2026-08-20 | $46.21 | $72.24 | 690,400 | $46.35 | 25,633 |
| 2026-08-19 | $46.83 | $73.21 | 741,200 | $47.65 | 50,178 |
| 2026-08-18 | $47.78 | $74.69 | 447,700 | $47.25 | 15,984 |
| 2026-08-17 | $47.86 | $74.82 | 700,900 | $48.06 | 27,031 |
| 2026-08-14 | $48.34 | $75.57 | 496,500 | $47.94 | 13,158 |
| 2026-08-13 | $47.83 | $74.77 | 338,900 | $47.81 | 19,786 |
| 2026-08-12 | $47.45 | $74.18 | 425,600 | $47.37 | 25,933 |
| 2026-08-11 | $47.00 | $73.47 | 529,900 | $46.50 | 35,555 |
| 2026-08-10 | $46.26 | $72.32 | 494,800 | $46.68 | 32,209 |
| 2026-08-07 | $46.46 | $72.63 | 454,400 | $46.47 | 15,030 |
| 2026-08-06 | $46.63 | $72.89 | 468,800 | $47.62 | 20,505 |
| 2026-08-05 | $47.49 | $74.24 | 569,700 | $48.09 | 45,561 |
| 2026-08-04 | $47.90 | $74.88 | 690,300 | $47.17 | 32,419 |
| 2026-08-03 | $47.08 | $73.60 | 539,400 | $46.10 | 21,928 |
| 2026-07-31 | $46.65 | $72.93 | 730,300 | $46.18 | 34,929 |
| 2026-07-30 | $46.08 | $72.03 | 771,600 | $46.37 | 55,084 |
| 2026-07-29 | $46.04 | $71.97 | 880,300 | $46.75 | 58,356 |
| 2026-07-28 | $46.87 | $73.27 | 929,400 | $46.36 | 62,131 |
| 2026-07-27 | $46.22 | $72.25 | 1,193,600 | $45.96 | 51,136 |
| 2026-07-24 | $46.47 | $72.64 | 1,174,800 | $46.87 | 61,558 |
| 2026-07-23 | $46.98 | $73.44 | 1,668,900 | $44.63 | 76,913 |
| 2026-07-22 | $45.94 | $71.82 | 4,706,300 | $47.79 | 272,097 |
| 2026-07-21 | $48.07 | $75.14 | 1,118,200 | $48.11 | 59,773 |
| 2026-07-20 | $48.05 | $75.11 | 823,600 | $49.13 | 44,763 |
| 2026-07-17 | $48.86 | $76.38 | 853,100 | — | — |
| 2026-07-16 | $49.34 | $77.13 | 702,300 | — | — |
| 2026-07-15 | $48.37 | $75.61 | 677,700 | — | — |
| 2026-07-14 | $47.95 | $74.96 | 886,700 | — | — |
| 2026-07-13 | $47.93 | $74.93 | 1,307,600 | — | — |
| 2026-07-10 | $48.23 | $75.40 | 428,500 | — | — |
| 2026-07-09 | $48.23 | $74.88 | 719,700 | — | — |
| 2026-07-08 | $47.63 | $73.95 | 750,800 | — | — |
| 2026-07-07 | $48.80 | $75.76 | 902,600 | — | — |
| 2026-07-06 | $49.46 | $76.79 | 797,900 | — | — |
| 2026-07-02 | $48.57 | $75.41 | 1,051,800 | — | — |
| 2026-07-01 | $48.62 | $75.48 | 1,247,800 | — | — |
| 2026-06-30 | $48.45 | $75.22 | 1,942,800 | — | — |
| 2026-06-29 | $48.41 | $75.16 | 918,500 | — | — |
| 2026-06-26 | $49.26 | $76.48 | 2,261,500 | — | — |
| 2026-06-25 | $50.25 | $78.02 | 1,661,600 | — | — |
| 2026-06-24 | $50.43 | $78.29 | 2,138,900 | — | — |
| 2026-06-23 | $49.12 | $76.26 | 778,700 | — | — |
| 2026-06-22 | $48.50 | $75.30 | 750,400 | — | — |
| 2026-06-18 | $47.54 | $73.81 | 2,271,200 | — | — |
| 2026-06-17 | $46.88 | $72.78 | 830,000 | — | — |
| 2026-06-16 | $48.03 | $74.57 | 669,500 | — | — |
| 2026-06-15 | $48.15 | $74.75 | 781,500 | — | — |
| 2026-06-12 | $48.96 | $76.01 | 535,000 | — | — |
| 2026-06-11 | $48.64 | $75.52 | 594,200 | — | — |
| 2026-06-10 | $48.11 | $74.69 | 526,500 | — | — |
| 2026-06-09 | $47.67 | $74.01 | 658,400 | — | — |
| 2026-06-08 | $47.14 | $73.19 | 554,400 | — | — |
| 2026-06-05 | $47.14 | $73.19 | 607,900 | — | — |
| 2026-06-04 | $47.27 | $73.39 | 694,700 | — | — |
| 2026-06-03 | $45.59 | $70.78 | 1,013,500 | — | — |
| 2026-06-02 | $46.67 | $72.46 | 409,700 | — | — |
| 2026-06-01 | $45.80 | $71.11 | 639,900 | — | — |
| 2026-05-29 | $46.39 | $72.02 | 758,900 | — | — |
| 2026-05-28 | $46.52 | $72.22 | 359,000 | — | — |
| 2026-05-27 | $46.64 | $72.41 | 318,700 | — | — |
| 2026-05-26 | $47.21 | $73.30 | 435,400 | — | — |
| 2026-05-22 | $46.22 | $71.76 | 389,500 | — | — |
| 2026-05-21 | $46.33 | $71.93 | 477,900 | — | — |
| 2026-05-20 | $46.29 | $71.87 | 620,700 | — | — |
| 2026-05-19 | $45.16 | $70.11 | 551,900 | — | — |
| 2026-05-18 | $45.56 | $70.73 | 391,000 | — | — |
| 2026-05-15 | $45.22 | $70.21 | 510,900 | — | — |
| 2026-05-14 | $46.06 | $71.51 | 554,000 | — | — |
| 2026-05-13 | $45.84 | $71.17 | 1,256,300 | — | — |
| 2026-05-12 | $46.20 | $71.73 | 479,700 | — | — |
| 2026-05-11 | $46.37 | $71.99 | 608,100 | — | — |
| 2026-05-08 | $47.50 | $73.75 | 625,700 | — | — |
| 2026-05-07 | $47.28 | $73.40 | 469,500 | — | — |
| 2026-05-06 | $47.93 | $74.41 | 669,300 | — | — |
| 2026-05-05 | $47.39 | $73.57 | 638,600 | — | — |
| 2026-05-04 | $46.16 | $71.67 | 724,000 | — | — |
| 2026-05-01 | $46.59 | $72.33 | 487,200 | — | — |
| 2026-04-30 | $46.48 | $72.16 | 667,400 | — | — |
| 2026-04-29 | $46.04 | $71.48 | 530,600 | — | — |
| 2026-04-28 | $47.23 | $73.33 | 710,300 | — | — |
| 2026-04-27 | $46.60 | $72.35 | 660,600 | — | — |
| 2026-04-24 | $45.69 | $70.94 | 1,243,900 | — | — |
| 2026-04-23 | $46.81 | $72.67 | 1,227,900 | — | — |
| 2026-04-22 | $46.01 | $71.43 | 2,158,000 | — | — |
| 2026-04-21 | $46.77 | $72.61 | 1,311,400 | — | — |
| 2026-04-20 | $47.34 | $73.50 | 966,600 | — | — |
| 2026-04-17 | $47.89 | $74.35 | 811,500 | — | — |
| 2026-04-16 | $46.89 | $72.80 | 897,400 | — | — |
| 2026-04-15 | $47.42 | $73.62 | 669,800 | — | — |
| 2026-04-14 | $47.31 | $73.45 | 1,060,100 | — | — |
| 2026-04-13 | $46.99 | $72.95 | 750,100 | — | — |
| 2026-04-10 | $46.66 | $72.44 | 852,400 | — | — |
| 2026-04-09 | $47.63 | $73.44 | 1,437,500 | — | — |
| 2026-04-08 | $46.98 | $72.43 | 850,300 | — | — |
| 2026-04-07 | $45.77 | $70.57 | 1,152,600 | — | — |
| 2026-04-06 | $46.04 | $70.98 | 545,200 | — | — |
| 2026-04-02 | $45.54 | $70.21 | 580,700 | — | — |
| 2026-04-01 | $45.38 | $69.97 | 1,033,300 | — | — |
| 2026-03-31 | $45.16 | $69.63 | 774,200 | — | — |
| 2026-03-30 | $44.20 | $68.15 | 880,300 | — | — |
| 2026-03-27 | $44.51 | $68.62 | 630,100 | — | — |
| 2026-03-26 | $45.02 | $69.41 | 623,200 | — | — |
| 2026-03-25 | $45.35 | $69.92 | 577,000 | — | — |
| 2026-03-24 | $44.66 | $68.86 | 720,900 | — | — |
| 2026-03-23 | $44.54 | $68.67 | 921,600 | — | — |
| 2026-03-20 | $43.61 | $67.24 | 1,867,800 | — | — |
| 2026-03-19 | $43.29 | $66.74 | 916,400 | — | — |
| 2026-03-18 | $42.58 | $65.65 | 935,100 | — | — |
| 2026-03-17 | $43.18 | $66.57 | 753,700 | — | — |
| 2026-03-16 | $43.03 | $66.34 | 1,074,900 | — | — |
| 2026-03-13 | $42.79 | $65.97 | 878,100 | — | — |
| 2026-03-12 | $43.18 | $66.57 | 900,200 | — | — |
| 2026-03-11 | $43.92 | $67.72 | 634,500 | — | — |
| 2026-03-10 | $44.44 | $68.52 | 2,139,100 | — | — |
| 2026-03-09 | $44.97 | $69.33 | 812,800 | — | — |
| 2026-03-06 | $44.76 | $69.01 | 1,007,100 | — | — |
| 2026-03-05 | $46.51 | $71.71 | 667,500 | — | — |
| 2026-03-04 | $47.28 | $72.90 | 737,700 | — | — |
| 2026-03-03 | $47.34 | $72.99 | 699,300 | — | — |
| 2026-03-02 | $47.23 | $72.82 | 836,300 | — | — |
| 2026-02-27 | $46.70 | $72.00 | 1,659,500 | — | — |
| 2026-02-26 | $49.48 | $76.29 | 638,500 | — | — |
| 2026-02-25 | $48.59 | $74.92 | 645,200 | — | — |
| 2026-02-24 | $47.79 | $73.68 | 600,800 | — | — |
| 2026-02-23 | $48.19 | $74.30 | 1,006,600 | — | — |
| 2026-02-20 | $50.07 | $77.20 | 803,400 | — | — |
| 2026-02-19 | $48.99 | $75.53 | 508,000 | — | — |
| 2026-02-18 | $49.03 | $75.59 | 491,200 | — | — |
| 2026-02-17 | $49.15 | $75.78 | 467,600 | — | — |
| 2026-02-13 | $48.73 | $75.13 | 480,400 | — | — |
| 2026-02-12 | $48.31 | $74.48 | 646,200 | — | — |
| 2026-02-11 | $49.29 | $75.99 | 538,200 | — | — |
| 2026-02-10 | $49.85 | $76.86 | 557,200 | — | — |
| 2026-02-09 | $50.60 | $78.01 | 749,800 | — | — |
| 2026-02-06 | $50.93 | $78.52 | 561,700 | — | — |
| 2026-02-05 | $50.22 | $77.43 | 1,051,100 | — | — |
| 2026-02-04 | $50.49 | $77.84 | 1,749,300 | — | — |
| 2026-02-03 | $50.41 | $77.72 | 2,129,900 | — | — |
| 2026-02-02 | $47.97 | $73.96 | 809,700 | — | — |
| 2026-01-30 | $47.47 | $73.19 | 841,000 | — | — |
| 2026-01-29 | $47.62 | $73.42 | 850,600 | — | — |
| 2026-01-28 | $46.94 | $72.37 | 1,042,100 | — | — |
| 2026-01-27 | $47.61 | $73.40 | 739,600 | — | — |
| 2026-01-26 | $47.51 | $73.25 | 1,295,900 | — | — |
| 2026-01-23 | $47.64 | $73.45 | 1,365,000 | — | — |
| 2026-01-22 | $50.23 | $77.44 | 2,038,800 | — | — |
| 2026-01-21 | $50.35 | $77.63 | 2,155,500 | — | — |
| 2026-01-20 | $46.39 | $71.52 | 939,100 | — | — |
| 2026-01-16 | $47.08 | $72.59 | 890,900 | — | — |
| 2026-01-15 | $46.69 | $71.99 | 887,300 | — | — |
| 2026-01-14 | $45.20 | $69.69 | 1,253,900 | — | — |
| 2026-01-13 | $44.43 | $68.50 | 1,180,100 | — | — |
| 2026-01-12 | $44.45 | $68.53 | 769,100 | — | — |
| 2026-01-09 | $45.39 | $69.98 | 797,500 | — | — |
| 2026-01-08 | $45.70 | $69.98 | 1,012,400 | — | — |
| 2026-01-07 | $45.22 | $69.25 | 583,700 | — | — |
| 2026-01-06 | $45.51 | $69.69 | 713,800 | — | — |
| 2026-01-05 | $45.25 | $69.29 | 792,800 | — | — |
| 2026-01-02 | $44.76 | $68.54 | 522,200 | — | — |