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
- 2006-01-26 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $52.71 | 26,800 |
| 2026-09-03 | — | — | — | $53.45 | 55,181 |
| 2026-09-02 | — | — | — | $52.98 | 61,029 |
| 2026-09-01 | — | — | — | $51.22 | 102,460 |
| 2026-08-31 | — | — | — | $48.80 | 49,135 |
| 2026-08-28 | — | — | — | $47.04 | 67,922 |
| 2026-08-27 | $45.77 | $113.73 | 1,001,500 | $47.81 | 97,622 |
| 2026-08-26 | $47.79 | $118.75 | 823,900 | $47.35 | 55,121 |
| 2026-08-25 | $47.03 | $116.86 | 834,500 | $47.65 | 43,198 |
| 2026-08-24 | $47.32 | $117.58 | 966,200 | $48.07 | 50,904 |
| 2026-08-21 | $49.01 | $121.78 | 889,100 | $48.77 | 47,133 |
| 2026-08-20 | $48.29 | $119.99 | 835,000 | $49.33 | 52,730 |
| 2026-08-19 | $49.19 | $122.23 | 1,064,400 | $50.68 | 49,859 |
| 2026-08-18 | $50.81 | $126.25 | 1,385,600 | $48.75 | 62,767 |
| 2026-08-17 | $48.35 | $120.14 | 923,200 | $47.77 | 44,872 |
| 2026-08-14 | $47.72 | $118.58 | 758,500 | $48.62 | 34,182 |
| 2026-08-13 | $48.79 | $121.24 | 1,286,000 | $46.85 | 87,585 |
| 2026-08-12 | $47.19 | $117.26 | 1,460,500 | $46.39 | 92,871 |
| 2026-08-11 | $46.04 | $114.40 | 1,578,300 | $45.91 | 91,775 |
| 2026-08-10 | $45.47 | $112.99 | 2,670,800 | $39.63 | 188,429 |
| 2026-08-07 | $39.48 | $98.10 | 2,261,300 | $40.68 | 199,437 |
| 2026-08-06 | $41.88 | $104.06 | 1,391,600 | $41.07 | 77,706 |
| 2026-08-05 | $40.26 | $100.04 | 1,161,400 | $42.06 | 63,602 |
| 2026-08-04 | $41.56 | $103.27 | 1,194,000 | $42.23 | 97,788 |
| 2026-08-03 | $42.37 | $105.28 | 1,347,600 | $43.28 | 62,611 |
| 2026-07-31 | $44.19 | $109.80 | 742,100 | $44.48 | 34,688 |
| 2026-07-30 | $43.75 | $108.71 | 1,228,500 | $42.50 | 72,171 |
| 2026-07-29 | $42.40 | $105.36 | 778,400 | $42.19 | 44,476 |
| 2026-07-28 | $41.48 | $103.07 | 903,500 | $41.79 | 42,034 |
| 2026-07-27 | $41.28 | $102.57 | 1,056,400 | $40.66 | 59,918 |
| 2026-07-24 | $41.69 | $103.59 | 1,424,800 | $42.81 | 86,905 |
| 2026-07-23 | $42.82 | $106.40 | 1,279,900 | $44.64 | 45,610 |
| 2026-07-22 | $44.14 | $109.68 | 755,800 | $44.47 | 47,438 |
| 2026-07-21 | $44.17 | $109.76 | 856,600 | $43.86 | 46,439 |
| 2026-07-20 | $43.44 | $107.94 | 867,500 | $42.82 | 39,782 |
| 2026-07-17 | $42.83 | $106.43 | 2,744,400 | — | — |
| 2026-07-16 | $41.08 | $102.08 | 1,729,600 | — | — |
| 2026-07-15 | $40.01 | $99.42 | 1,081,000 | — | — |
| 2026-07-14 | $39.57 | $98.32 | 1,290,100 | — | — |
| 2026-07-13 | $39.58 | $98.35 | 1,727,000 | — | — |
| 2026-07-10 | $39.47 | $98.08 | 665,500 | — | — |
| 2026-07-09 | $39.00 | $96.91 | 839,100 | — | — |
| 2026-07-08 | $38.79 | $96.39 | 1,097,900 | — | — |
| 2026-07-07 | $37.17 | $92.36 | 816,100 | — | — |
| 2026-07-06 | $36.87 | $91.62 | 537,100 | — | — |
| 2026-07-02 | $36.42 | $90.50 | 744,800 | — | — |
| 2026-07-01 | $36.43 | $90.52 | 863,000 | — | — |
| 2026-06-30 | $36.02 | $89.50 | 657,400 | — | — |
| 2026-06-29 | $35.83 | $89.03 | 770,800 | — | — |
| 2026-06-26 | $35.08 | $87.17 | 2,688,500 | — | — |
| 2026-06-25 | $34.27 | $85.16 | 505,200 | — | — |
| 2026-06-24 | $32.74 | $81.35 | 856,800 | — | — |
| 2026-06-23 | $32.83 | $81.58 | 699,700 | — | — |
| 2026-06-22 | $33.25 | $82.62 | 641,600 | — | — |
| 2026-06-18 | $32.64 | $81.11 | 1,333,000 | — | — |
| 2026-06-17 | $33.15 | $82.37 | 652,300 | — | — |
| 2026-06-16 | $32.69 | $81.23 | 781,900 | — | — |
| 2026-06-15 | $33.41 | $83.02 | 916,900 | — | — |
| 2026-06-12 | $34.42 | $85.53 | 657,900 | — | — |
| 2026-06-11 | $34.92 | $86.77 | 686,500 | — | — |
| 2026-06-10 | $34.65 | $86.10 | 679,600 | — | — |
| 2026-06-09 | $34.05 | $84.61 | 1,076,000 | — | — |
| 2026-06-08 | $35.50 | $88.21 | 560,000 | — | — |
| 2026-06-05 | $35.17 | $87.39 | 1,334,600 | — | — |
| 2026-06-04 | $37.41 | $92.96 | 609,800 | — | — |
| 2026-06-03 | $37.37 | $92.86 | 1,444,000 | — | — |
| 2026-06-02 | $36.11 | $89.73 | 778,100 | — | — |
| 2026-06-01 | $35.82 | $89.01 | 720,800 | — | — |
| 2026-05-29 | $35.47 | $88.14 | 909,300 | — | — |
| 2026-05-28 | $35.50 | $88.21 | 840,400 | — | — |
| 2026-05-27 | $34.08 | $84.68 | 655,100 | — | — |
| 2026-05-26 | $33.97 | $84.41 | 879,700 | — | — |
| 2026-05-22 | $34.22 | $85.03 | 898,700 | — | — |
| 2026-05-21 | $32.87 | $81.68 | 719,500 | — | — |
| 2026-05-20 | $31.92 | $79.32 | 714,600 | — | — |
| 2026-05-19 | $32.23 | $80.09 | 708,800 | — | — |
| 2026-05-18 | $32.35 | $80.38 | 561,200 | — | — |
| 2026-05-15 | $31.38 | $77.97 | 771,200 | — | — |
| 2026-05-14 | $31.33 | $77.85 | 570,100 | — | — |
| 2026-05-13 | $31.43 | $78.10 | 1,271,600 | — | — |
| 2026-05-12 | $32.12 | $79.81 | 770,400 | — | — |
| 2026-05-11 | $32.32 | $80.31 | 1,268,200 | — | — |
| 2026-05-08 | $32.08 | $79.71 | 2,220,800 | — | — |
| 2026-05-07 | $34.61 | $86.00 | 1,033,700 | — | — |
| 2026-05-06 | $34.50 | $85.73 | 1,439,600 | — | — |
| 2026-05-05 | $36.02 | $89.50 | 1,351,100 | — | — |
| 2026-05-04 | $34.15 | $84.86 | 1,028,400 | — | — |
| 2026-05-01 | $33.68 | $83.69 | 923,400 | — | — |
| 2026-04-30 | $32.72 | $81.30 | 619,200 | — | — |
| 2026-04-29 | $32.53 | $80.83 | 1,122,900 | — | — |
| 2026-04-28 | $30.51 | $75.81 | 720,900 | — | — |
| 2026-04-27 | $30.75 | $76.41 | 550,300 | — | — |
| 2026-04-24 | $30.59 | $76.01 | 1,398,700 | — | — |
| 2026-04-23 | $32.78 | $81.45 | 644,200 | — | — |
| 2026-04-22 | $32.48 | $80.71 | 639,300 | — | — |
| 2026-04-21 | $32.53 | $80.83 | 650,000 | — | — |
| 2026-04-20 | $32.07 | $79.69 | 803,800 | — | — |
| 2026-04-17 | $32.21 | $80.04 | 1,677,500 | — | — |
| 2026-04-16 | $32.54 | $80.86 | 1,146,100 | — | — |
| 2026-04-15 | $32.00 | $79.51 | 1,140,200 | — | — |