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
- 2005-03-29 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 | — | — | — | $45.84 | 291 |
| 2026-09-03 | — | — | — | $46.09 | 650 |
| 2026-09-02 | — | — | — | $46.12 | 1,543 |
| 2026-09-01 | — | — | — | $45.84 | 540 |
| 2026-08-31 | — | — | — | $45.50 | 1,462 |
| 2026-08-28 | — | — | — | $45.82 | 328 |
| 2026-08-27 | $46.10 | $251.84 | 54,000 | $46.16 | 313 |
| 2026-08-26 | $46.28 | $252.83 | 42,200 | $46.33 | 990 |
| 2026-08-25 | $46.19 | $252.34 | 49,000 | $45.78 | 618 |
| 2026-08-24 | $45.81 | $250.26 | 34,400 | $45.92 | 456 |
| 2026-08-21 | $46.13 | $252.01 | 61,500 | $46.04 | 1,092 |
| 2026-08-20 | $45.80 | $250.20 | 68,200 | $45.74 | 478 |
| 2026-08-19 | $45.63 | $249.28 | 47,600 | $45.56 | 756 |
| 2026-08-18 | $44.86 | $245.07 | 35,300 | $44.80 | 1,243 |
| 2026-08-17 | $44.40 | $242.56 | 23,900 | $44.17 | 305 |
| 2026-08-14 | $44.14 | $241.14 | 29,200 | $44.11 | 1,104 |
| 2026-08-13 | $44.55 | $241.94 | 31,100 | $44.96 | 278 |
| 2026-08-12 | $44.67 | $242.60 | 45,800 | $44.49 | 200 |
| 2026-08-11 | $44.62 | $242.33 | 35,400 | $44.58 | 622 |
| 2026-08-10 | $44.38 | $241.02 | 64,300 | $44.32 | 1,770 |
| 2026-08-07 | $44.11 | $239.56 | 54,700 | $43.78 | 697 |
| 2026-08-06 | $43.50 | $236.24 | 29,300 | $43.69 | 1,095 |
| 2026-08-05 | $43.45 | $235.97 | 46,900 | $43.43 | 30 |
| 2026-08-04 | $43.18 | $234.50 | 55,900 | $43.06 | 500 |
| 2026-08-03 | $43.50 | $236.24 | 45,100 | $43.49 | 1,314 |
| 2026-07-31 | $43.49 | $236.19 | 85,000 | $43.44 | 3,475 |
| 2026-07-30 | $43.53 | $236.41 | 70,300 | $43.23 | 745 |
| 2026-07-29 | $44.04 | $239.18 | 30,400 | $43.88 | 695 |
| 2026-07-28 | $43.87 | $238.25 | 62,000 | $43.73 | 200 |
| 2026-07-27 | $43.14 | $234.29 | 32,200 | $43.18 | 304 |
| 2026-07-24 | $42.85 | $232.71 | 46,500 | $42.93 | 240 |
| 2026-07-23 | $42.42 | $230.38 | 49,000 | $42.48 | 3,203 |
| 2026-07-22 | $42.36 | $230.05 | 26,500 | $42.64 | 483 |
| 2026-07-21 | $42.60 | $231.35 | 38,200 | $42.34 | 200 |
| 2026-07-20 | $42.38 | $230.16 | 44,900 | $42.59 | 612 |
| 2026-07-17 | $42.56 | $231.14 | 57,000 | — | — |
| 2026-07-16 | $42.62 | $231.46 | 40,100 | — | — |
| 2026-07-15 | $42.27 | $229.56 | 58,200 | — | — |
| 2026-07-14 | $42.51 | $229.44 | 24,900 | — | — |
| 2026-07-13 | $42.95 | $231.82 | 57,800 | — | — |
| 2026-07-10 | $43.01 | $232.14 | 22,000 | — | — |
| 2026-07-09 | $43.47 | $234.62 | 15,200 | — | — |
| 2026-07-08 | $43.53 | $234.95 | 35,300 | — | — |
| 2026-07-07 | $43.96 | $237.27 | 59,900 | — | — |
| 2026-07-06 | $43.55 | $235.06 | 41,400 | — | — |
| 2026-07-02 | $43.65 | $235.60 | 57,600 | — | — |
| 2026-07-01 | $43.03 | $232.25 | 46,400 | — | — |
| 2026-06-30 | $42.95 | $231.82 | 54,500 | — | — |
| 2026-06-29 | $42.91 | $231.60 | 77,800 | — | — |
| 2026-06-26 | $42.41 | $228.90 | 60,500 | — | — |
| 2026-06-25 | $41.55 | $224.26 | 42,800 | — | — |
| 2026-06-24 | $40.72 | $219.78 | 34,500 | — | — |
| 2026-06-23 | $40.31 | $217.57 | 39,100 | — | — |
| 2026-06-22 | $39.88 | $215.25 | 35,800 | — | — |
| 2026-06-18 | $39.80 | $214.82 | 51,700 | — | — |
| 2026-06-17 | $39.91 | $215.41 | 47,700 | — | — |
| 2026-06-16 | $40.22 | $217.08 | 38,000 | — | — |
| 2026-06-15 | $40.42 | $218.16 | 40,100 | — | — |
| 2026-06-12 | $40.94 | $219.55 | 45,600 | — | — |
| 2026-06-11 | $40.89 | $219.29 | 52,200 | — | — |
| 2026-06-10 | $40.31 | $216.18 | 49,500 | — | — |
| 2026-06-09 | $40.48 | $217.09 | 53,400 | — | — |
| 2026-06-08 | $40.20 | $215.59 | 42,700 | — | — |
| 2026-06-05 | $39.94 | $214.19 | 43,600 | — | — |
| 2026-06-04 | $39.87 | $213.82 | 41,200 | — | — |
| 2026-06-03 | $39.21 | $210.28 | 70,500 | — | — |
| 2026-06-02 | $39.33 | $210.92 | 67,500 | — | — |
| 2026-06-01 | $40.00 | $214.51 | 53,200 | — | — |
| 2026-05-29 | $40.23 | $215.75 | 41,800 | — | — |
| 2026-05-28 | $40.12 | $215.16 | 54,600 | — | — |
| 2026-05-27 | $39.66 | $212.69 | 27,100 | — | — |
| 2026-05-26 | $39.66 | $212.69 | 28,900 | — | — |
| 2026-05-22 | $39.61 | $212.42 | 63,400 | — | — |
| 2026-05-21 | $39.24 | $210.44 | 37,700 | — | — |
| 2026-05-20 | $39.27 | $210.60 | 44,700 | — | — |
| 2026-05-19 | $39.03 | $209.31 | 26,500 | — | — |
| 2026-05-18 | $38.63 | $207.17 | 61,700 | — | — |
| 2026-05-15 | $38.67 | $207.38 | 33,400 | — | — |
| 2026-05-14 | $39.63 | $211.12 | 67,800 | — | — |
| 2026-05-13 | $39.55 | $210.70 | 75,100 | — | — |
| 2026-05-12 | $39.40 | $209.90 | 60,600 | — | — |
| 2026-05-11 | $38.76 | $206.49 | 66,600 | — | — |
| 2026-05-08 | $38.97 | $207.61 | 73,400 | — | — |
| 2026-05-07 | $39.16 | $208.62 | 44,300 | — | — |
| 2026-05-06 | $39.25 | $209.10 | 48,500 | — | — |
| 2026-05-05 | $39.30 | $209.37 | 66,600 | — | — |
| 2026-05-04 | $39.13 | $208.46 | 45,300 | — | — |
| 2026-05-01 | $39.39 | $209.85 | 36,500 | — | — |
| 2026-04-30 | $39.32 | $209.47 | 98,200 | — | — |
| 2026-04-29 | $38.71 | $206.22 | 95,100 | — | — |
| 2026-04-28 | $38.89 | $207.18 | 40,500 | — | — |
| 2026-04-27 | $39.07 | $208.14 | 57,000 | — | — |
| 2026-04-24 | $39.12 | $208.41 | 40,300 | — | — |
| 2026-04-23 | $39.61 | $211.02 | 44,900 | — | — |
| 2026-04-22 | $39.40 | $209.90 | 34,100 | — | — |
| 2026-04-21 | $39.25 | $209.10 | 36,800 | — | — |
| 2026-04-20 | $39.65 | $211.23 | 33,200 | — | — |
| 2026-04-17 | $39.92 | $212.67 | 30,800 | — | — |
| 2026-04-16 | $39.68 | $211.39 | 24,700 | — | — |
| 2026-04-15 | $40.09 | $213.58 | 42,100 | — | — |
| 2026-04-14 | $40.05 | $211.97 | 51,600 | — | — |
| 2026-04-13 | $39.41 | $208.58 | 46,400 | — | — |
| 2026-04-10 | $39.28 | $207.89 | 31,500 | — | — |
| 2026-04-09 | $39.53 | $209.21 | 29,300 | — | — |
| 2026-04-08 | $39.21 | $207.52 | 59,200 | — | — |
| 2026-04-07 | $38.43 | $203.39 | 23,900 | — | — |
| 2026-04-06 | $38.35 | $202.97 | 47,500 | — | — |
| 2026-04-02 | $38.79 | $205.30 | 36,000 | — | — |
| 2026-04-01 | $38.49 | $203.71 | 67,600 | — | — |
| 2026-03-31 | $38.51 | $203.82 | 108,300 | — | — |
| 2026-03-30 | $37.85 | $200.32 | 61,500 | — | — |
| 2026-03-27 | $37.67 | $199.37 | 138,200 | — | — |
| 2026-03-26 | $39.21 | $207.52 | 36,400 | — | — |
| 2026-03-25 | $39.35 | $208.26 | 27,800 | — | — |
| 2026-03-24 | $38.90 | $205.88 | 31,200 | — | — |
| 2026-03-23 | $39.34 | $208.21 | 102,700 | — | — |
| 2026-03-20 | $38.67 | $204.66 | 49,000 | — | — |
| 2026-03-19 | $39.10 | $206.94 | 24,100 | — | — |
| 2026-03-18 | $39.29 | $207.94 | 27,500 | — | — |
| 2026-03-17 | $39.80 | $210.64 | 28,500 | — | — |
| 2026-03-16 | $39.90 | $211.17 | 27,800 | — | — |
| 2026-03-13 | $39.72 | $210.22 | 30,900 | — | — |
| 2026-03-12 | $40.23 | $211.53 | 26,900 | — | — |
| 2026-03-11 | $40.91 | $215.11 | 14,900 | — | — |
| 2026-03-10 | $40.91 | $215.11 | 48,800 | — | — |
| 2026-03-09 | $40.96 | $215.37 | 58,200 | — | — |
| 2026-03-06 | $41.25 | $216.90 | 68,400 | — | — |
| 2026-03-05 | $41.19 | $216.58 | 43,100 | — | — |
| 2026-03-04 | $42.20 | $221.89 | 47,000 | — | — |
| 2026-03-03 | $42.24 | $222.10 | 67,100 | — | — |
| 2026-03-02 | $42.61 | $224.05 | 45,700 | — | — |
| 2026-02-27 | $42.62 | $224.10 | 39,400 | — | — |
| 2026-02-26 | $42.30 | $222.42 | 28,300 | — | — |
| 2026-02-25 | $42.30 | $222.42 | 29,800 | — | — |
| 2026-02-24 | $42.28 | $222.31 | 25,400 | — | — |
| 2026-02-23 | $42.20 | $221.89 | 36,300 | — | — |
| 2026-02-20 | $41.81 | $219.84 | 53,700 | — | — |
| 2026-02-19 | $41.99 | $220.79 | 42,600 | — | — |
| 2026-02-18 | $42.36 | $222.73 | 56,300 | — | — |
| 2026-02-17 | $42.40 | $222.94 | 39,500 | — | — |
| 2026-02-13 | $42.07 | $221.21 | 28,100 | — | — |
| 2026-02-12 | $42.15 | $220.25 | 31,300 | — | — |
| 2026-02-11 | $41.89 | $218.89 | 21,900 | — | — |
| 2026-02-10 | $41.92 | $219.05 | 26,900 | — | — |
| 2026-02-09 | $42.09 | $219.94 | 38,200 | — | — |
| 2026-02-06 | $42.10 | $219.99 | 21,800 | — | — |
| 2026-02-05 | $41.79 | $218.37 | 28,200 | — | — |
| 2026-02-04 | $41.74 | $218.11 | 39,600 | — | — |
| 2026-02-03 | $41.95 | $219.21 | 43,700 | — | — |
| 2026-02-02 | $42.15 | $220.25 | 34,500 | — | — |
| 2026-01-30 | $41.87 | $218.79 | 31,800 | — | — |
| 2026-01-29 | $41.55 | $217.12 | 57,800 | — | — |
| 2026-01-28 | $41.45 | $216.59 | 31,200 | — | — |
| 2026-01-27 | $41.86 | $218.73 | 54,900 | — | — |
| 2026-01-26 | $42.16 | $220.30 | 29,900 | — | — |
| 2026-01-23 | $42.19 | $220.46 | 42,200 | — | — |
| 2026-01-22 | $42.31 | $221.09 | 45,100 | — | — |
| 2026-01-21 | $41.97 | $219.31 | 25,600 | — | — |
| 2026-01-20 | $41.27 | $215.65 | 34,500 | — | — |
| 2026-01-16 | $41.71 | $216.58 | 31,600 | — | — |
| 2026-01-15 | $41.89 | $217.52 | 40,700 | — | — |
| 2026-01-14 | $42.07 | $218.45 | 37,800 | — | — |
| 2026-01-13 | $41.77 | $216.89 | 24,200 | — | — |
| 2026-01-12 | $41.89 | $217.52 | 33,700 | — | — |
| 2026-01-09 | $41.94 | $217.78 | 29,700 | — | — |
| 2026-01-08 | $41.83 | $217.21 | 45,700 | — | — |
| 2026-01-07 | $42.06 | $218.40 | 65,000 | — | — |
| 2026-01-06 | $41.51 | $215.54 | 44,700 | — | — |
| 2026-01-05 | $40.96 | $212.69 | 53,100 | — | — |
| 2026-01-02 | $41.19 | $213.88 | 42,300 | — | — |