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
- 1995-04-27 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 | — | — | — | $54.60 | 49,843 |
| 2026-09-03 | — | — | — | $54.58 | 54,397 |
| 2026-09-02 | — | — | — | $54.43 | 58,158 |
| 2026-09-01 | — | — | — | $54.56 | 46,897 |
| 2026-08-31 | — | — | — | $54.60 | 39,762 |
| 2026-08-28 | — | — | — | $54.54 | 39,965 |
| 2026-08-27 | $54.67 | $54.67 | 640,100 | $54.69 | 18,794 |
| 2026-08-26 | $54.74 | $54.74 | 581,800 | $54.63 | 14,562 |
| 2026-08-25 | $54.75 | $54.75 | 683,400 | $54.65 | 36,887 |
| 2026-08-24 | $54.60 | $54.60 | 479,900 | $54.82 | 16,082 |
| 2026-08-21 | $54.66 | $54.66 | 884,900 | $54.98 | 60,386 |
| 2026-08-20 | $55.01 | $55.01 | 788,100 | $54.76 | 50,856 |
| 2026-08-19 | $54.87 | $54.87 | 880,800 | $54.76 | 47,642 |
| 2026-08-18 | $54.73 | $54.73 | 736,900 | $54.70 | 39,921 |
| 2026-08-17 | $54.67 | $54.67 | 616,200 | $54.49 | 15,235 |
| 2026-08-14 | $54.46 | $54.46 | 1,233,800 | $54.69 | 70,052 |
| 2026-08-13 | $54.60 | $54.60 | 1,584,600 | $54.77 | 138,047 |
| 2026-08-12 | $54.58 | $54.58 | 1,345,000 | $54.60 | 57,323 |
| 2026-08-11 | $54.60 | $54.60 | 961,000 | $54.44 | 83,958 |
| 2026-08-10 | $54.43 | $54.43 | 935,100 | $54.54 | 43,809 |
| 2026-08-07 | $54.50 | $54.50 | 1,495,300 | $54.46 | 89,494 |
| 2026-08-06 | $54.49 | $54.49 | 1,452,800 | $54.73 | 108,226 |
| 2026-08-05 | $54.80 | $54.80 | 1,987,400 | $54.97 | 74,194 |
| 2026-08-04 | $55.08 | $55.08 | 1,954,300 | $55.11 | 141,619 |
| 2026-08-03 | $55.07 | $55.07 | 2,181,400 | $55.15 | 147,805 |
| 2026-07-31 | $55.08 | $55.08 | 1,725,900 | $55.04 | 105,459 |
| 2026-07-30 | $55.25 | $55.25 | 4,692,100 | $55.56 | 317,264 |
| 2026-07-29 | $54.90 | $54.90 | 16,958,900 | $54.53 | 415,765 |
| 2026-07-28 | $46.70 | $46.70 | 1,097,100 | $45.82 | 106,069 |
| 2026-07-27 | $44.46 | $44.46 | 915,100 | $43.11 | 34,895 |
| 2026-07-24 | $42.63 | $42.63 | 719,900 | $40.97 | 47,251 |
| 2026-07-23 | $40.25 | $40.25 | 412,900 | $40.60 | 28,158 |
| 2026-07-22 | $40.34 | $40.34 | 574,000 | $41.92 | 24,723 |
| 2026-07-21 | $40.94 | $40.94 | 305,700 | $40.41 | 16,569 |
| 2026-07-20 | $41.83 | $41.83 | 463,900 | $42.35 | 19,350 |
| 2026-07-17 | $42.42 | $42.42 | 721,800 | — | — |
| 2026-07-16 | $42.98 | $42.98 | 831,400 | — | — |
| 2026-07-15 | $40.31 | $40.31 | 658,900 | — | — |
| 2026-07-14 | $40.92 | $40.92 | 1,146,700 | — | — |
| 2026-07-13 | $40.47 | $40.47 | 873,100 | — | — |
| 2026-07-10 | $37.79 | $37.79 | 555,400 | — | — |
| 2026-07-09 | $36.83 | $36.83 | 544,000 | — | — |
| 2026-07-08 | $36.89 | $36.89 | 833,900 | — | — |
| 2026-07-07 | $37.00 | $37.00 | 827,300 | — | — |
| 2026-07-06 | $35.36 | $35.36 | 446,400 | — | — |
| 2026-07-02 | $35.12 | $35.12 | 502,800 | — | — |
| 2026-07-01 | $34.27 | $34.27 | 610,100 | — | — |
| 2026-06-30 | $32.08 | $32.08 | 780,900 | — | — |
| 2026-06-29 | $32.33 | $32.33 | 1,053,200 | — | — |
| 2026-06-26 | $31.56 | $31.56 | 2,448,900 | — | — |
| 2026-06-25 | $30.40 | $30.40 | 912,400 | — | — |
| 2026-06-24 | $31.22 | $31.22 | 1,398,500 | — | — |
| 2026-06-23 | $30.40 | $30.40 | 960,000 | — | — |
| 2026-06-22 | $28.66 | $28.66 | 1,137,800 | — | — |
| 2026-06-18 | $31.10 | $31.10 | 1,150,000 | — | — |
| 2026-06-17 | $32.83 | $32.83 | 650,200 | — | — |
| 2026-06-16 | $34.08 | $34.08 | 441,300 | — | — |
| 2026-06-15 | $33.90 | $33.90 | 535,200 | — | — |
| 2026-06-12 | $35.26 | $35.26 | 660,200 | — | — |
| 2026-06-11 | $33.94 | $33.94 | 758,100 | — | — |
| 2026-06-10 | $34.20 | $34.20 | 371,400 | — | — |
| 2026-06-09 | $33.74 | $33.74 | 602,000 | — | — |
| 2026-06-08 | $33.58 | $33.58 | 471,600 | — | — |
| 2026-06-05 | $33.93 | $33.93 | 366,800 | — | — |
| 2026-06-04 | $33.35 | $33.35 | 478,900 | — | — |
| 2026-06-03 | $32.25 | $32.25 | 594,900 | — | — |
| 2026-06-02 | $33.76 | $33.76 | 573,600 | — | — |
| 2026-06-01 | $34.68 | $34.68 | 687,800 | — | — |
| 2026-05-29 | $33.20 | $33.20 | 1,044,300 | — | — |
| 2026-05-28 | $32.32 | $32.32 | 665,300 | — | — |
| 2026-05-27 | $31.92 | $31.92 | 408,300 | — | — |
| 2026-05-26 | $31.45 | $31.45 | 492,900 | — | — |
| 2026-05-22 | $32.23 | $32.23 | 620,300 | — | — |
| 2026-05-21 | $32.06 | $32.06 | 712,600 | — | — |
| 2026-05-20 | $31.59 | $31.59 | 668,700 | — | — |
| 2026-05-19 | $30.91 | $30.91 | 641,300 | — | — |
| 2026-05-18 | $30.87 | $30.87 | 589,300 | — | — |
| 2026-05-15 | $28.92 | $28.92 | 655,700 | — | — |
| 2026-05-14 | $28.44 | $28.44 | 539,100 | — | — |
| 2026-05-13 | $28.55 | $28.55 | 628,000 | — | — |
| 2026-05-12 | $29.66 | $29.66 | 474,000 | — | — |
| 2026-05-11 | $30.28 | $30.28 | 512,900 | — | — |
| 2026-05-08 | $30.92 | $30.92 | 560,400 | — | — |
| 2026-05-07 | $31.67 | $31.67 | 874,300 | — | — |
| 2026-05-06 | $29.67 | $29.67 | 837,300 | — | — |
| 2026-05-05 | $31.30 | $31.30 | 1,180,600 | — | — |
| 2026-05-04 | $32.25 | $32.25 | 1,167,100 | — | — |
| 2026-05-01 | $32.16 | $32.16 | 1,474,000 | — | — |
| 2026-04-30 | $30.50 | $30.50 | 3,316,600 | — | — |
| 2026-04-29 | $33.17 | $33.17 | 1,411,200 | — | — |
| 2026-04-28 | $32.48 | $32.48 | 1,448,500 | — | — |
| 2026-04-27 | $30.66 | $30.66 | 1,180,400 | — | — |
| 2026-04-24 | $30.67 | $30.67 | 763,300 | — | — |
| 2026-04-23 | $29.71 | $29.71 | 599,800 | — | — |
| 2026-04-22 | $30.55 | $30.55 | 666,400 | — | — |
| 2026-04-21 | $30.96 | $30.96 | 651,500 | — | — |
| 2026-04-20 | $30.57 | $30.57 | 695,300 | — | — |
| 2026-04-17 | $30.00 | $30.00 | 653,800 | — | — |
| 2026-04-16 | $30.33 | $30.33 | 846,700 | — | — |
| 2026-04-15 | $30.35 | $30.35 | 1,038,900 | — | — |
| 2026-04-14 | $29.09 | $29.09 | 552,400 | — | — |
| 2026-04-13 | $28.82 | $28.82 | 776,700 | — | — |
| 2026-04-10 | $27.03 | $27.03 | 759,200 | — | — |
| 2026-04-09 | $27.60 | $27.60 | 702,700 | — | — |
| 2026-04-08 | $27.59 | $27.59 | 1,002,700 | — | — |
| 2026-04-07 | $28.20 | $28.20 | 880,800 | — | — |
| 2026-04-06 | $28.28 | $28.28 | 1,735,300 | — | — |
| 2026-04-02 | $27.61 | $27.61 | 1,045,200 | — | — |
| 2026-04-01 | $26.44 | $26.44 | 1,087,900 | — | — |
| 2026-03-31 | $26.85 | $26.85 | 891,800 | — | — |
| 2026-03-30 | $27.01 | $27.01 | 1,489,200 | — | — |
| 2026-03-27 | $26.13 | $26.13 | 1,112,900 | — | — |
| 2026-03-26 | $26.88 | $26.88 | 1,214,700 | — | — |
| 2026-03-25 | $25.59 | $25.59 | 1,581,600 | — | — |
| 2026-03-24 | $25.14 | $25.14 | 2,256,200 | — | — |
| 2026-03-23 | $26.69 | $26.69 | 1,161,300 | — | — |
| 2026-03-20 | $27.02 | $27.02 | 1,364,800 | — | — |
| 2026-03-19 | $26.61 | $26.61 | 889,200 | — | — |
| 2026-03-18 | $26.38 | $26.38 | 1,518,300 | — | — |
| 2026-03-17 | $26.49 | $26.49 | 764,300 | — | — |
| 2026-03-16 | $25.71 | $25.71 | 849,500 | — | — |
| 2026-03-13 | $26.12 | $26.12 | 1,025,400 | — | — |
| 2026-03-12 | $25.61 | $25.61 | 1,546,000 | — | — |
| 2026-03-11 | $26.50 | $26.50 | 1,319,200 | — | — |
| 2026-03-10 | $26.04 | $26.04 | 1,299,900 | — | — |
| 2026-03-09 | $27.54 | $27.54 | 1,888,400 | — | — |
| 2026-03-06 | $29.16 | $29.16 | 1,565,400 | — | — |
| 2026-03-05 | $29.19 | $29.19 | 1,655,900 | — | — |
| 2026-03-04 | $28.67 | $28.67 | 1,514,000 | — | — |
| 2026-03-03 | $29.86 | $29.86 | 1,466,200 | — | — |
| 2026-03-02 | $28.80 | $28.80 | 1,510,600 | — | — |
| 2026-02-27 | $28.64 | $28.64 | 1,599,900 | — | — |
| 2026-02-26 | $31.80 | $31.80 | 7,094,600 | — | — |
| 2026-02-25 | $27.28 | $27.28 | 2,604,800 | — | — |
| 2026-02-24 | $27.78 | $27.78 | 996,800 | — | — |
| 2026-02-23 | $27.68 | $27.68 | 1,620,100 | — | — |
| 2026-02-20 | $29.15 | $29.15 | 641,800 | — | — |
| 2026-02-19 | $29.88 | $29.88 | 606,900 | — | — |
| 2026-02-18 | $29.87 | $29.87 | 1,312,800 | — | — |
| 2026-02-17 | $28.02 | $28.02 | 1,266,000 | — | — |
| 2026-02-13 | $27.84 | $27.84 | 1,736,100 | — | — |
| 2026-02-12 | $28.04 | $28.04 | 1,204,100 | — | — |
| 2026-02-11 | $30.47 | $30.47 | 1,513,600 | — | — |
| 2026-02-10 | $33.98 | $33.98 | 1,230,500 | — | — |
| 2026-02-09 | $34.29 | $34.29 | 1,790,800 | — | — |
| 2026-02-06 | $38.27 | $38.27 | 876,800 | — | — |
| 2026-02-05 | $38.21 | $38.21 | 919,400 | — | — |
| 2026-02-04 | $37.51 | $37.51 | 1,501,100 | — | — |
| 2026-02-03 | $36.99 | $36.99 | 1,281,900 | — | — |
| 2026-02-02 | $40.59 | $40.59 | 924,300 | — | — |
| 2026-01-30 | $39.35 | $39.35 | 814,800 | — | — |
| 2026-01-29 | $38.57 | $38.57 | 853,700 | — | — |
| 2026-01-28 | $38.55 | $38.55 | 1,204,200 | — | — |
| 2026-01-27 | $39.72 | $39.72 | 4,290,500 | — | — |
| 2026-01-26 | $38.41 | $38.41 | 1,137,500 | — | — |
| 2026-01-23 | $40.93 | $40.93 | 985,800 | — | — |
| 2026-01-22 | $43.08 | $43.08 | 811,900 | — | — |
| 2026-01-21 | $44.97 | $44.97 | 927,800 | — | — |
| 2026-01-20 | $46.17 | $46.17 | 606,200 | — | — |
| 2026-01-16 | $50.79 | $50.79 | 336,500 | — | — |
| 2026-01-15 | $51.51 | $51.51 | 409,400 | — | — |
| 2026-01-14 | $51.15 | $51.15 | 741,200 | — | — |
| 2026-01-13 | $53.64 | $53.64 | 335,700 | — | — |
| 2026-01-12 | $54.24 | $54.24 | 463,800 | — | — |
| 2026-01-09 | $54.75 | $54.75 | 279,700 | — | — |
| 2026-01-08 | $54.27 | $54.27 | 291,900 | — | — |
| 2026-01-07 | $53.08 | $53.08 | 552,800 | — | — |
| 2026-01-06 | $53.65 | $53.65 | 735,000 | — | — |
| 2026-01-05 | $53.65 | $53.65 | 426,800 | — | — |
| 2026-01-02 | $50.80 | $50.80 | 1,001,500 | — | — |