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
- 2004-07-26 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 | — | — | — | $47.79 | 13,612 |
| 2026-09-03 | — | — | — | $48.22 | 18,574 |
| 2026-09-02 | — | — | — | $47.92 | 15,638 |
| 2026-09-01 | — | — | — | $48.15 | 12,155 |
| 2026-08-31 | — | — | — | $48.02 | 16,481 |
| 2026-08-28 | — | — | — | $48.89 | 18,855 |
| 2026-08-27 | $48.57 | $59.85 | 376,800 | $47.79 | 24,710 |
| 2026-08-26 | $47.09 | $58.02 | 323,300 | $46.70 | 19,786 |
| 2026-08-25 | $47.42 | $58.43 | 315,100 | $47.11 | 19,641 |
| 2026-08-24 | $48.07 | $59.23 | 394,100 | $47.50 | 25,411 |
| 2026-08-21 | $47.52 | $58.55 | 340,500 | $46.00 | 15,291 |
| 2026-08-20 | $46.45 | $57.24 | 538,700 | $46.64 | 43,770 |
| 2026-08-19 | $46.16 | $56.88 | 454,200 | $44.85 | 25,179 |
| 2026-08-18 | $44.36 | $54.66 | 392,000 | $44.10 | 22,775 |
| 2026-08-17 | $43.39 | $53.47 | 547,900 | $44.42 | 19,028 |
| 2026-08-14 | $45.25 | $55.76 | 401,900 | $45.89 | 25,355 |
| 2026-08-13 | $46.21 | $56.94 | 464,700 | $44.72 | 38,707 |
| 2026-08-12 | $44.67 | $55.04 | 484,900 | $44.31 | 33,423 |
| 2026-08-11 | $45.45 | $56.00 | 405,200 | $45.71 | 18,146 |
| 2026-08-10 | $45.96 | $56.63 | 721,200 | $45.09 | 38,449 |
| 2026-08-07 | $45.87 | $56.52 | 486,500 | $46.51 | 25,287 |
| 2026-08-06 | $46.36 | $57.12 | 650,100 | $45.37 | 35,839 |
| 2026-08-05 | $45.89 | $56.55 | 673,200 | $45.08 | 42,870 |
| 2026-08-04 | $45.50 | $56.07 | 594,400 | $42.64 | 25,610 |
| 2026-08-03 | $44.37 | $54.67 | 785,300 | $44.62 | 38,151 |
| 2026-07-31 | $42.80 | $52.74 | 920,000 | $39.14 | 61,744 |
| 2026-07-30 | $40.08 | $49.39 | 1,113,500 | $42.06 | 71,136 |
| 2026-07-29 | $42.18 | $51.97 | 1,782,300 | $36.61 | 130,167 |
| 2026-07-28 | $35.93 | $44.27 | 1,216,700 | $35.21 | 80,573 |
| 2026-07-27 | $34.55 | $42.57 | 786,700 | $33.40 | 65,961 |
| 2026-07-24 | $32.71 | $40.31 | 630,600 | $31.29 | 35,735 |
| 2026-07-23 | $31.25 | $38.51 | 678,300 | $31.27 | 53,357 |
| 2026-07-22 | $30.92 | $38.10 | 664,800 | $31.69 | 53,151 |
| 2026-07-21 | $31.53 | $38.85 | 525,100 | $31.66 | 22,267 |
| 2026-07-20 | $32.68 | $40.27 | 567,100 | $32.62 | 31,783 |
| 2026-07-17 | $32.40 | $39.92 | 836,500 | — | — |
| 2026-07-16 | $33.03 | $40.70 | 738,500 | — | — |
| 2026-07-15 | $31.55 | $38.88 | 532,700 | — | — |
| 2026-07-14 | $29.90 | $36.84 | 499,200 | — | — |
| 2026-07-13 | $31.03 | $38.24 | 454,700 | — | — |
| 2026-07-10 | $29.59 | $36.46 | 482,100 | — | — |
| 2026-07-09 | $29.24 | $36.03 | 638,100 | — | — |
| 2026-07-08 | $28.63 | $35.28 | 610,900 | — | — |
| 2026-07-07 | $30.14 | $37.14 | 520,800 | — | — |
| 2026-07-06 | $29.27 | $36.07 | 534,100 | — | — |
| 2026-07-02 | $30.09 | $37.08 | 706,300 | — | — |
| 2026-07-01 | $30.10 | $37.09 | 700,800 | — | — |
| 2026-06-30 | $29.62 | $36.50 | 788,400 | — | — |
| 2026-06-29 | $29.37 | $36.19 | 790,900 | — | — |
| 2026-06-26 | $29.23 | $36.02 | 1,491,800 | — | — |
| 2026-06-25 | $26.58 | $32.75 | 615,200 | — | — |
| 2026-06-24 | $27.61 | $34.02 | 696,900 | — | — |
| 2026-06-23 | $26.97 | $33.23 | 656,300 | — | — |
| 2026-06-22 | $26.54 | $32.70 | 1,277,200 | — | — |
| 2026-06-18 | $27.04 | $33.32 | 6,877,900 | — | — |
| 2026-06-17 | $26.77 | $32.99 | 768,100 | — | — |
| 2026-06-16 | $28.01 | $34.51 | 514,800 | — | — |
| 2026-06-15 | $27.61 | $34.02 | 512,200 | — | — |
| 2026-06-12 | $27.90 | $34.38 | 596,700 | — | — |
| 2026-06-11 | $27.36 | $33.71 | 673,900 | — | — |
| 2026-06-10 | $28.34 | $34.92 | 606,200 | — | — |
| 2026-06-09 | $27.86 | $34.33 | 869,200 | — | — |
| 2026-06-08 | $27.66 | $34.08 | 747,400 | — | — |
| 2026-06-05 | $28.31 | $34.88 | 566,600 | — | — |
| 2026-06-04 | $28.37 | $34.96 | 755,700 | — | — |
| 2026-06-03 | $28.11 | $34.64 | 773,800 | — | — |
| 2026-06-02 | $30.41 | $37.47 | 769,900 | — | — |
| 2026-06-01 | $32.74 | $40.34 | 931,500 | — | — |
| 2026-05-29 | $30.69 | $37.82 | 1,408,900 | — | — |
| 2026-05-28 | $30.40 | $37.46 | 640,800 | — | — |
| 2026-05-27 | $30.04 | $37.02 | 638,200 | — | — |
| 2026-05-26 | $29.69 | $36.58 | 587,100 | — | — |
| 2026-05-22 | $29.57 | $36.44 | 584,100 | — | — |
| 2026-05-21 | $29.62 | $36.50 | 595,800 | — | — |
| 2026-05-20 | $31.06 | $38.27 | 598,400 | — | — |
| 2026-05-19 | $31.44 | $38.74 | 715,700 | — | — |
| 2026-05-18 | $32.00 | $39.43 | 1,077,600 | — | — |
| 2026-05-15 | $30.85 | $38.01 | 685,700 | — | — |
| 2026-05-14 | $31.21 | $38.46 | 631,800 | — | — |
| 2026-05-13 | $31.34 | $38.62 | 558,000 | — | — |
| 2026-05-12 | $32.48 | $40.02 | 645,800 | — | — |
| 2026-05-11 | $34.36 | $42.34 | 695,900 | — | — |
| 2026-05-08 | $37.50 | $46.21 | 518,200 | — | — |
| 2026-05-07 | $37.81 | $46.59 | 800,000 | — | — |
| 2026-05-06 | $35.32 | $43.52 | 748,500 | — | — |
| 2026-05-05 | $36.75 | $45.28 | 564,000 | — | — |
| 2026-05-04 | $37.59 | $46.32 | 497,600 | — | — |
| 2026-05-01 | $37.54 | $46.26 | 577,600 | — | — |
| 2026-04-30 | $37.17 | $45.80 | 883,000 | — | — |
| 2026-04-29 | $39.04 | $48.11 | 956,100 | — | — |
| 2026-04-28 | $37.51 | $46.22 | 634,500 | — | — |
| 2026-04-27 | $37.19 | $45.83 | 588,100 | — | — |
| 2026-04-24 | $37.49 | $46.20 | 527,100 | — | — |
| 2026-04-23 | $36.19 | $44.59 | 580,100 | — | — |
| 2026-04-22 | $39.25 | $48.36 | 572,900 | — | — |
| 2026-04-21 | $38.62 | $47.59 | 455,800 | — | — |
| 2026-04-20 | $39.08 | $48.15 | 494,300 | — | — |
| 2026-04-17 | $38.76 | $47.76 | 388,900 | — | — |
| 2026-04-16 | $38.51 | $47.45 | 443,500 | — | — |
| 2026-04-15 | $37.96 | $46.77 | 629,900 | — | — |
| 2026-04-14 | $35.88 | $44.21 | 542,500 | — | — |
| 2026-04-13 | $36.16 | $44.56 | 787,700 | — | — |
| 2026-04-10 | $34.27 | $42.23 | 582,600 | — | — |
| 2026-04-09 | $36.16 | $44.56 | 598,600 | — | — |
| 2026-04-08 | $37.29 | $45.95 | 548,800 | — | — |
| 2026-04-07 | $38.73 | $47.72 | 455,800 | — | — |
| 2026-04-06 | $38.87 | $47.90 | 609,300 | — | — |
| 2026-04-02 | $38.03 | $46.86 | 609,000 | — | — |
| 2026-04-01 | $37.55 | $46.27 | 498,500 | — | — |
| 2026-03-31 | $38.61 | $47.58 | 636,400 | — | — |
| 2026-03-30 | $37.88 | $46.68 | 615,600 | — | — |
| 2026-03-27 | $37.70 | $46.45 | 621,900 | — | — |
| 2026-03-26 | $39.34 | $48.47 | 848,100 | — | — |
| 2026-03-25 | $39.36 | $48.50 | 772,700 | — | — |
| 2026-03-24 | $40.83 | $50.31 | 687,100 | — | — |
| 2026-03-23 | $43.52 | $53.63 | 551,200 | — | — |
| 2026-03-20 | $44.14 | $54.39 | 913,400 | — | — |
| 2026-03-19 | $44.29 | $54.57 | 503,800 | — | — |
| 2026-03-18 | $44.08 | $54.32 | 479,600 | — | — |
| 2026-03-17 | $43.94 | $54.14 | 405,700 | — | — |
| 2026-03-16 | $43.50 | $53.60 | 410,600 | — | — |
| 2026-03-13 | $44.03 | $54.25 | 323,300 | — | — |
| 2026-03-12 | $44.66 | $55.03 | 445,400 | — | — |
| 2026-03-11 | $45.01 | $55.46 | 645,400 | — | — |
| 2026-03-10 | $45.36 | $55.89 | 443,600 | — | — |
| 2026-03-09 | $47.16 | $58.11 | 477,000 | — | — |
| 2026-03-06 | $48.16 | $59.34 | 515,500 | — | — |
| 2026-03-05 | $49.30 | $60.75 | 464,300 | — | — |
| 2026-03-04 | $49.77 | $61.33 | 357,600 | — | — |
| 2026-03-03 | $50.35 | $62.04 | 524,200 | — | — |
| 2026-03-02 | $48.96 | $60.33 | 714,300 | — | — |
| 2026-02-27 | $48.54 | $59.81 | 574,100 | — | — |
| 2026-02-26 | $48.83 | $60.17 | 634,800 | — | — |
| 2026-02-25 | $47.84 | $58.95 | 424,500 | — | — |
| 2026-02-24 | $47.21 | $58.17 | 571,500 | — | — |
| 2026-02-23 | $46.27 | $57.01 | 545,300 | — | — |
| 2026-02-20 | $49.13 | $60.54 | 894,500 | — | — |
| 2026-02-19 | $49.32 | $60.77 | 510,400 | — | — |
| 2026-02-18 | $49.51 | $61.01 | 794,400 | — | — |
| 2026-02-17 | $47.34 | $58.33 | 658,400 | — | — |
| 2026-02-13 | $49.08 | $60.48 | 512,400 | — | — |
| 2026-02-12 | $47.71 | $58.79 | 611,600 | — | — |
| 2026-02-11 | $50.37 | $62.07 | 897,100 | — | — |
| 2026-02-10 | $47.68 | $58.75 | 1,152,800 | — | — |
| 2026-02-09 | $48.25 | $59.45 | 808,800 | — | — |
| 2026-02-06 | $47.48 | $58.50 | 551,600 | — | — |
| 2026-02-05 | $46.29 | $57.04 | 467,000 | — | — |
| 2026-02-04 | $47.85 | $58.96 | 555,000 | — | — |
| 2026-02-03 | $48.55 | $59.82 | 652,300 | — | — |
| 2026-02-02 | $52.36 | $64.52 | 731,100 | — | — |
| 2026-01-30 | $53.70 | $66.17 | 350,000 | — | — |
| 2026-01-29 | $53.31 | $65.69 | 359,200 | — | — |
| 2026-01-28 | $54.87 | $67.61 | 246,600 | — | — |
| 2026-01-27 | $54.73 | $67.44 | 351,900 | — | — |
| 2026-01-26 | $56.82 | $70.01 | 235,700 | — | — |
| 2026-01-23 | $56.34 | $69.42 | 326,300 | — | — |
| 2026-01-22 | $56.00 | $69.00 | 527,100 | — | — |
| 2026-01-21 | $55.21 | $68.03 | 410,600 | — | — |
| 2026-01-20 | $53.88 | $66.39 | 294,600 | — | — |
| 2026-01-16 | $55.48 | $68.36 | 391,300 | — | — |
| 2026-01-15 | $56.93 | $70.15 | 409,900 | — | — |
| 2026-01-14 | $59.38 | $73.17 | 259,100 | — | — |
| 2026-01-13 | $60.78 | $74.89 | 217,500 | — | — |
| 2026-01-12 | $61.91 | $76.29 | 264,000 | — | — |
| 2026-01-09 | $62.21 | $76.66 | 216,400 | — | — |
| 2026-01-08 | $61.84 | $76.20 | 340,200 | — | — |
| 2026-01-07 | $61.66 | $75.98 | 320,800 | — | — |
| 2026-01-06 | $60.31 | $74.31 | 335,000 | — | — |
| 2026-01-05 | $61.06 | $75.24 | 364,200 | — | — |
| 2026-01-02 | $59.52 | $73.34 | 377,300 | — | — |