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
- 2003-07-18 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 | — | — | — | $43.73 | 8,250 |
| 2026-09-03 | — | — | — | $43.59 | 10,041 |
| 2026-09-02 | — | — | — | $43.34 | 10,366 |
| 2026-09-01 | — | — | — | $43.16 | 14,898 |
| 2026-08-31 | — | — | — | $42.92 | 8,661 |
| 2026-08-28 | — | — | — | $43.16 | 12,580 |
| 2026-08-27 | $42.98 | $137.58 | 193,900 | $42.75 | 16,491 |
| 2026-08-26 | $42.91 | $137.36 | 169,200 | $42.89 | 12,060 |
| 2026-08-25 | $43.17 | $138.19 | 137,600 | $43.12 | 7,078 |
| 2026-08-24 | $43.17 | $138.19 | 179,000 | $43.15 | 8,493 |
| 2026-08-21 | $43.38 | $138.86 | 225,900 | $43.40 | 10,035 |
| 2026-08-20 | $43.36 | $138.80 | 229,500 | $42.74 | 13,750 |
| 2026-08-19 | $43.00 | $137.65 | 168,000 | $42.94 | 7,182 |
| 2026-08-18 | $42.90 | $137.33 | 189,000 | $42.68 | 12,335 |
| 2026-08-17 | $42.49 | $136.01 | 211,400 | $42.48 | 8,514 |
| 2026-08-14 | $42.58 | $136.30 | 206,300 | $42.37 | 8,685 |
| 2026-08-13 | $42.28 | $135.34 | 165,000 | $42.31 | 9,827 |
| 2026-08-12 | $42.34 | $135.53 | 144,000 | $42.40 | 9,900 |
| 2026-08-11 | $42.39 | $135.69 | 117,500 | $42.34 | 6,721 |
| 2026-08-10 | $42.34 | $135.53 | 158,400 | $42.58 | 9,689 |
| 2026-08-07 | $42.52 | $136.11 | 197,500 | $42.38 | 12,833 |
| 2026-08-06 | $42.28 | $135.34 | 174,100 | $42.19 | 10,158 |
| 2026-08-05 | $42.02 | $134.51 | 175,200 | $42.12 | 7,347 |
| 2026-08-04 | $41.89 | $134.09 | 185,900 | $42.30 | 13,254 |
| 2026-08-03 | $42.43 | $135.82 | 199,900 | $42.52 | 11,818 |
| 2026-07-31 | $42.61 | $136.40 | 133,200 | $42.68 | 4,035 |
| 2026-07-30 | $42.68 | $136.62 | 152,000 | $42.84 | 5,542 |
| 2026-07-29 | $43.13 | $138.06 | 151,700 | $42.76 | 5,587 |
| 2026-07-28 | $43.24 | $138.41 | 109,000 | $43.40 | 6,903 |
| 2026-07-27 | $43.08 | $137.90 | 200,500 | $43.19 | 7,010 |
| 2026-07-24 | $42.75 | $136.85 | 133,300 | $42.76 | 9,984 |
| 2026-07-23 | $42.36 | $135.60 | 159,600 | $42.55 | 7,994 |
| 2026-07-22 | $42.82 | $137.07 | 135,500 | $43.01 | 4,790 |
| 2026-07-21 | $43.02 | $137.71 | 174,300 | $42.75 | 4,548 |
| 2026-07-20 | $42.60 | $136.37 | 256,500 | $42.86 | 7,046 |
| 2026-07-17 | $42.44 | $135.85 | 195,900 | — | — |
| 2026-07-16 | $42.29 | $135.37 | 164,800 | — | — |
| 2026-07-15 | $41.55 | $133.00 | 267,000 | — | — |
| 2026-07-14 | $41.44 | $132.65 | 432,900 | — | — |
| 2026-07-13 | $41.48 | $132.78 | 246,700 | — | — |
| 2026-07-10 | $41.44 | $132.65 | 159,300 | — | — |
| 2026-07-09 | $41.51 | $132.88 | 147,000 | — | — |
| 2026-07-08 | $43.54 | $134.08 | 121,300 | — | — |
| 2026-07-07 | $43.71 | $134.61 | 171,800 | — | — |
| 2026-07-06 | $44.11 | $135.84 | 160,100 | — | — |
| 2026-07-02 | $44.00 | $135.50 | 133,500 | — | — |
| 2026-07-01 | $44.02 | $135.56 | 173,200 | — | — |
| 2026-06-30 | $44.26 | $136.30 | 86,200 | — | — |
| 2026-06-29 | $44.48 | $136.98 | 150,700 | — | — |
| 2026-06-26 | $44.94 | $138.39 | 117,900 | — | — |
| 2026-06-25 | $44.79 | $137.93 | 148,300 | — | — |
| 2026-06-24 | $44.51 | $137.07 | 187,800 | — | — |
| 2026-06-23 | $45.13 | $138.98 | 181,600 | — | — |
| 2026-06-22 | $45.57 | $140.33 | 121,000 | — | — |
| 2026-06-18 | $45.32 | $139.56 | 205,800 | — | — |
| 2026-06-17 | $45.52 | $140.18 | 231,400 | — | — |
| 2026-06-16 | $46.27 | $142.49 | 99,100 | — | — |
| 2026-06-15 | $45.99 | $141.63 | 94,300 | — | — |
| 2026-06-12 | $46.09 | $141.94 | 105,900 | — | — |
| 2026-06-11 | $46.00 | $141.66 | 114,100 | — | — |
| 2026-06-10 | $45.59 | $140.40 | 110,100 | — | — |
| 2026-06-09 | $45.12 | $138.95 | 169,800 | — | — |
| 2026-06-08 | $44.02 | $135.56 | 118,600 | — | — |
| 2026-06-05 | $44.56 | $137.22 | 257,700 | — | — |
| 2026-06-04 | $45.16 | $139.07 | 100,000 | — | — |
| 2026-06-03 | $44.90 | $138.27 | 109,700 | — | — |
| 2026-06-02 | $45.40 | $139.81 | 125,900 | — | — |
| 2026-06-01 | $45.18 | $139.13 | 150,800 | — | — |
| 2026-05-29 | $43.77 | $134.79 | 126,000 | — | — |
| 2026-05-28 | $43.51 | $133.99 | 149,000 | — | — |
| 2026-05-27 | $43.74 | $134.70 | 104,700 | — | — |
| 2026-05-26 | $43.36 | $133.53 | 345,100 | — | — |
| 2026-05-22 | $43.68 | $134.51 | 55,000 | — | — |
| 2026-05-21 | $43.82 | $134.95 | 83,300 | — | — |
| 2026-05-20 | $43.98 | $135.44 | 178,200 | — | — |
| 2026-05-19 | $45.05 | $138.73 | 145,100 | — | — |
| 2026-05-18 | $43.53 | $134.05 | 105,300 | — | — |
| 2026-05-15 | $43.29 | $133.31 | 106,700 | — | — |
| 2026-05-14 | $43.50 | $133.96 | 129,000 | — | — |
| 2026-05-13 | $43.50 | $133.96 | 141,800 | — | — |
| 2026-05-12 | $43.32 | $133.41 | 115,500 | — | — |
| 2026-05-11 | $43.10 | $132.73 | 191,700 | — | — |
| 2026-05-08 | $43.81 | $134.91 | 92,200 | — | — |
| 2026-05-07 | $43.36 | $133.53 | 221,400 | — | — |
| 2026-05-06 | $43.34 | $133.47 | 147,200 | — | — |
| 2026-05-05 | $43.11 | $132.76 | 85,200 | — | — |
| 2026-05-04 | $42.83 | $131.90 | 123,100 | — | — |
| 2026-05-01 | $43.15 | $132.88 | 145,500 | — | — |
| 2026-04-30 | $43.34 | $133.47 | 109,200 | — | — |
| 2026-04-29 | $42.97 | $132.33 | 77,000 | — | — |
| 2026-04-28 | $43.57 | $134.18 | 119,200 | — | — |
| 2026-04-27 | $43.60 | $134.27 | 150,800 | — | — |
| 2026-04-24 | $43.05 | $132.57 | 97,600 | — | — |
| 2026-04-23 | $43.18 | $132.97 | 107,800 | — | — |
| 2026-04-22 | $43.15 | $132.88 | 109,400 | — | — |
| 2026-04-21 | $43.10 | $132.73 | 116,800 | — | — |
| 2026-04-20 | $43.49 | $133.93 | 77,400 | — | — |
| 2026-04-17 | $43.73 | $134.67 | 115,100 | — | — |
| 2026-04-16 | $43.44 | $133.78 | 153,500 | — | — |
| 2026-04-15 | $42.93 | $132.20 | 155,900 | — | — |
| 2026-04-14 | $42.60 | $131.19 | 159,200 | — | — |
| 2026-04-13 | $42.19 | $129.93 | 152,600 | — | — |
| 2026-04-10 | $42.16 | $129.83 | 160,800 | — | — |
| 2026-04-09 | $42.48 | $130.82 | 188,800 | — | — |
| 2026-04-08 | $42.63 | $131.28 | 262,300 | — | — |
| 2026-04-07 | $42.25 | $130.11 | 135,900 | — | — |
| 2026-04-06 | $42.38 | $130.51 | 122,200 | — | — |
| 2026-04-02 | $42.41 | $130.60 | 168,300 | — | — |
| 2026-04-01 | $42.39 | $130.54 | 186,200 | — | — |
| 2026-03-31 | $42.24 | $130.08 | 211,400 | — | — |
| 2026-03-30 | $42.01 | $129.37 | 174,700 | — | — |
| 2026-03-27 | $42.08 | $129.59 | 308,700 | — | — |
| 2026-03-26 | $42.55 | $131.03 | 189,500 | — | — |
| 2026-03-25 | $42.53 | $130.97 | 161,000 | — | — |
| 2026-03-24 | $42.47 | $130.79 | 250,100 | — | — |
| 2026-03-23 | $42.23 | $130.05 | 572,700 | — | — |
| 2026-03-20 | $41.75 | $128.57 | 914,000 | — | — |
| 2026-03-19 | $43.09 | $132.70 | 326,700 | — | — |
| 2026-03-18 | $43.08 | $132.67 | 173,200 | — | — |
| 2026-03-17 | $43.37 | $133.56 | 194,500 | — | — |
| 2026-03-16 | $43.08 | $132.67 | 221,400 | — | — |
| 2026-03-13 | $42.69 | $131.47 | 165,000 | — | — |
| 2026-03-12 | $42.66 | $131.37 | 151,200 | — | — |
| 2026-03-11 | $42.89 | $132.08 | 152,900 | — | — |
| 2026-03-10 | $43.15 | $132.88 | 205,000 | — | — |
| 2026-03-09 | $43.16 | $132.91 | 209,800 | — | — |
| 2026-03-06 | $42.92 | $132.17 | 132,000 | — | — |
| 2026-03-05 | $42.87 | $132.02 | 205,500 | — | — |
| 2026-03-04 | $43.26 | $133.22 | 217,000 | — | — |
| 2026-03-03 | $43.51 | $133.99 | 151,800 | — | — |
| 2026-03-02 | $43.68 | $134.51 | 195,000 | — | — |
| 2026-02-27 | $43.24 | $133.16 | 175,200 | — | — |
| 2026-02-26 | $43.11 | $132.76 | 184,400 | — | — |
| 2026-02-25 | $43.62 | $134.33 | 141,300 | — | — |
| 2026-02-24 | $43.55 | $134.11 | 231,300 | — | — |
| 2026-02-23 | $42.86 | $131.99 | 198,100 | — | — |
| 2026-02-20 | $42.69 | $131.47 | 146,100 | — | — |
| 2026-02-19 | $42.52 | $130.94 | 115,900 | — | — |
| 2026-02-18 | $42.83 | $131.90 | 187,000 | — | — |
| 2026-02-17 | $43.02 | $132.48 | 144,500 | — | — |
| 2026-02-13 | $42.72 | $131.56 | 162,600 | — | — |
| 2026-02-12 | $42.79 | $131.77 | 131,000 | — | — |
| 2026-02-11 | $42.44 | $130.70 | 190,300 | — | — |
| 2026-02-10 | $42.13 | $129.74 | 267,600 | — | — |
| 2026-02-09 | $41.80 | $128.72 | 212,500 | — | — |
| 2026-02-06 | $41.57 | $128.02 | 339,300 | — | — |
| 2026-02-05 | $41.40 | $127.49 | 364,100 | — | — |
| 2026-02-04 | $41.77 | $128.63 | 300,000 | — | — |
| 2026-02-03 | $41.84 | $128.85 | 282,800 | — | — |
| 2026-02-02 | $41.82 | $128.79 | 200,700 | — | — |
| 2026-01-30 | $42.48 | $130.82 | 221,100 | — | — |
| 2026-01-29 | $42.64 | $131.31 | 202,200 | — | — |
| 2026-01-28 | $42.70 | $131.50 | 184,100 | — | — |
| 2026-01-27 | $42.35 | $130.42 | 267,200 | — | — |
| 2026-01-26 | $42.70 | $131.50 | 172,700 | — | — |
| 2026-01-23 | $43.03 | $132.51 | 171,900 | — | — |
| 2026-01-22 | $42.66 | $131.37 | 191,000 | — | — |
| 2026-01-21 | $42.33 | $130.36 | 205,400 | — | — |
| 2026-01-20 | $42.39 | $130.54 | 195,300 | — | — |
| 2026-01-16 | $42.20 | $129.96 | 234,100 | — | — |
| 2026-01-15 | $42.15 | $129.80 | 242,300 | — | — |
| 2026-01-14 | $42.09 | $129.62 | 333,900 | — | — |
| 2026-01-13 | $41.88 | $128.97 | 139,000 | — | — |
| 2026-01-12 | $42.00 | $129.34 | 157,300 | — | — |
| 2026-01-09 | $41.91 | $129.06 | 179,200 | — | — |
| 2026-01-08 | $42.42 | $130.63 | 164,900 | — | — |
| 2026-01-07 | $41.89 | $129.00 | 217,000 | — | — |
| 2026-01-06 | $41.55 | $127.95 | 261,700 | — | — |
| 2026-01-05 | $42.03 | $129.43 | 226,300 | — | — |
| 2026-01-02 | $41.74 | $128.54 | 163,800 | — | — |