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
- 1996-11-18 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 | — | — | — | $41.35 | 72,155 |
| 2026-09-03 | — | — | — | $41.10 | 98,688 |
| 2026-09-02 | — | — | — | $40.22 | 79,396 |
| 2026-09-01 | — | — | — | $39.55 | 90,232 |
| 2026-08-31 | — | — | — | $40.32 | 104,887 |
| 2026-08-28 | — | — | — | $40.42 | 111,951 |
| 2026-08-27 | $40.07 | $61.94 | 1,692,200 | $40.39 | 63,429 |
| 2026-08-26 | $40.23 | $62.19 | 2,996,900 | $40.58 | 136,994 |
| 2026-08-25 | $39.04 | $60.35 | 1,919,000 | $38.68 | 86,036 |
| 2026-08-24 | $38.42 | $59.39 | 1,308,500 | $38.12 | 64,916 |
| 2026-08-21 | $37.82 | $58.47 | 1,202,200 | $37.65 | 54,817 |
| 2026-08-20 | $37.56 | $58.06 | 2,515,100 | $38.07 | 130,766 |
| 2026-08-19 | $38.03 | $58.79 | 3,164,600 | $38.42 | 198,508 |
| 2026-08-18 | $38.09 | $58.88 | 1,575,500 | $38.14 | 86,710 |
| 2026-08-17 | $38.12 | $58.93 | 1,452,300 | $38.33 | 71,820 |
| 2026-08-14 | $38.56 | $59.61 | 1,194,100 | $38.36 | 64,470 |
| 2026-08-13 | $38.38 | $59.33 | 1,274,800 | $38.50 | 66,243 |
| 2026-08-12 | $38.51 | $59.53 | 1,509,300 | $38.43 | 76,196 |
| 2026-08-11 | $38.23 | $59.10 | 1,338,500 | $38.44 | 68,696 |
| 2026-08-10 | $38.27 | $59.16 | 1,352,900 | $38.06 | 88,322 |
| 2026-08-07 | $38.06 | $58.84 | 1,429,800 | $38.28 | 105,186 |
| 2026-08-06 | $37.63 | $58.17 | 1,834,800 | $38.25 | 110,664 |
| 2026-08-05 | $38.04 | $58.81 | 1,412,000 | $37.77 | 96,169 |
| 2026-08-04 | $37.47 | $57.92 | 1,662,200 | $37.49 | 125,369 |
| 2026-08-03 | $37.17 | $57.46 | 1,812,400 | $37.28 | 142,771 |
| 2026-07-31 | $36.70 | $56.73 | 1,602,500 | $36.53 | 135,300 |
| 2026-07-30 | $37.03 | $57.24 | 2,207,000 | $36.25 | 144,553 |
| 2026-07-29 | $35.47 | $54.83 | 3,248,800 | $35.75 | 260,460 |
| 2026-07-28 | $35.36 | $54.66 | 2,378,700 | $35.05 | 182,500 |
| 2026-07-27 | $35.50 | $54.88 | 1,615,100 | $35.71 | 107,070 |
| 2026-07-24 | $34.66 | $53.58 | 1,644,800 | $34.44 | 120,234 |
| 2026-07-23 | $34.14 | $52.78 | 2,874,100 | $34.08 | 213,306 |
| 2026-07-22 | $35.59 | $55.02 | 1,047,300 | $35.64 | 86,537 |
| 2026-07-21 | $35.37 | $54.68 | 1,441,900 | $35.20 | 124,693 |
| 2026-07-20 | $34.69 | $53.63 | 1,771,700 | $35.07 | 134,829 |
| 2026-07-17 | $35.20 | $54.41 | 2,050,300 | — | — |
| 2026-07-16 | $36.06 | $55.74 | 1,925,200 | — | — |
| 2026-07-15 | $36.56 | $56.52 | 1,698,700 | — | — |
| 2026-07-14 | $35.64 | $55.10 | 2,947,200 | — | — |
| 2026-07-13 | $35.24 | $54.48 | 1,531,400 | — | — |
| 2026-07-10 | $35.77 | $55.30 | 1,377,300 | — | — |
| 2026-07-09 | $35.40 | $54.72 | 1,817,700 | — | — |
| 2026-07-08 | $35.27 | $54.52 | 2,049,500 | — | — |
| 2026-07-07 | $36.64 | $56.64 | 2,252,500 | — | — |
| 2026-07-06 | $37.04 | $57.26 | 2,170,700 | — | — |
| 2026-07-02 | $35.86 | $55.44 | 3,499,400 | — | — |
| 2026-07-01 | $33.86 | $52.34 | 1,897,600 | — | — |
| 2026-06-30 | $33.76 | $52.19 | 2,056,400 | — | — |
| 2026-06-29 | $33.81 | $52.27 | 1,986,300 | — | — |
| 2026-06-26 | $33.53 | $51.83 | 1,909,100 | — | — |
| 2026-06-25 | $34.38 | $53.15 | 2,142,300 | — | — |
| 2026-06-24 | $34.00 | $52.56 | 3,225,400 | — | — |
| 2026-06-23 | $35.18 | $54.38 | 2,083,500 | — | — |
| 2026-06-22 | $36.09 | $55.79 | 2,639,500 | — | — |
| 2026-06-18 | $35.27 | $54.52 | 3,246,900 | — | — |
| 2026-06-17 | $35.05 | $54.18 | 4,704,700 | — | — |
| 2026-06-16 | $34.88 | $53.92 | 3,085,100 | — | — |
| 2026-06-15 | $34.50 | $53.33 | 4,070,500 | — | — |
| 2026-06-12 | $33.31 | $51.49 | 3,483,500 | — | — |
| 2026-06-11 | $32.21 | $49.79 | 3,436,300 | — | — |
| 2026-06-10 | $30.99 | $47.91 | 3,617,300 | — | — |
| 2026-06-09 | $31.90 | $49.31 | 4,581,900 | — | — |
| 2026-06-08 | $31.35 | $48.46 | 2,397,600 | — | — |
| 2026-06-05 | $31.51 | $48.71 | 2,781,300 | — | — |
| 2026-06-04 | $32.20 | $49.78 | 2,337,700 | — | — |
| 2026-06-03 | $31.26 | $48.32 | 2,636,000 | — | — |
| 2026-06-02 | $32.32 | $49.96 | 2,089,200 | — | — |
| 2026-06-01 | $32.19 | $49.76 | 3,552,700 | — | — |
| 2026-05-29 | $32.30 | $49.93 | 3,473,000 | — | — |
| 2026-05-28 | $33.11 | $49.38 | 3,079,500 | — | — |
| 2026-05-27 | $33.36 | $49.76 | 3,518,900 | — | — |
| 2026-05-26 | $33.49 | $49.95 | 3,012,600 | — | — |
| 2026-05-22 | $32.43 | $48.37 | 2,048,800 | — | — |
| 2026-05-21 | $32.90 | $49.07 | 3,818,900 | — | — |
| 2026-05-20 | $32.87 | $49.03 | 5,100,000 | — | — |
| 2026-05-19 | $30.97 | $46.19 | 3,743,600 | — | — |
| 2026-05-18 | $31.36 | $46.77 | 3,245,700 | — | — |
| 2026-05-15 | $30.90 | $46.09 | 2,242,300 | — | — |
| 2026-05-14 | $31.73 | $47.32 | 1,756,300 | — | — |
| 2026-05-13 | $31.86 | $47.52 | 1,663,500 | — | — |
| 2026-05-12 | $31.77 | $47.38 | 2,146,100 | — | — |
| 2026-05-11 | $31.77 | $47.38 | 2,319,600 | — | — |
| 2026-05-08 | $32.07 | $47.83 | 2,221,600 | — | — |
| 2026-05-07 | $31.48 | $46.95 | 2,601,500 | — | — |
| 2026-05-06 | $32.02 | $47.76 | 2,872,900 | — | — |
| 2026-05-05 | $30.64 | $45.70 | 2,175,600 | — | — |
| 2026-05-04 | $30.22 | $45.07 | 3,386,000 | — | — |
| 2026-05-01 | $31.11 | $46.40 | 2,087,200 | — | — |
| 2026-04-30 | $31.05 | $46.31 | 5,008,700 | — | — |
| 2026-04-29 | $30.67 | $45.74 | 6,480,500 | — | — |
| 2026-04-28 | $31.95 | $47.65 | 1,912,200 | — | — |
| 2026-04-27 | $31.92 | $47.61 | 1,986,600 | — | — |
| 2026-04-24 | $31.81 | $47.44 | 2,577,400 | — | — |
| 2026-04-23 | $31.39 | $46.82 | 3,523,400 | — | — |
| 2026-04-22 | $32.44 | $48.38 | 1,932,900 | — | — |
| 2026-04-21 | $32.57 | $48.58 | 2,286,100 | — | — |
| 2026-04-20 | $33.39 | $49.80 | 1,906,300 | — | — |
| 2026-04-17 | $33.69 | $50.25 | 6,153,200 | — | — |
| 2026-04-16 | $32.81 | $48.94 | 3,229,200 | — | — |
| 2026-04-15 | $33.51 | $49.98 | 5,264,600 | — | — |
| 2026-04-14 | $33.67 | $50.22 | 2,433,900 | — | — |
| 2026-04-13 | $32.75 | $48.85 | 2,301,200 | — | — |
| 2026-04-10 | $32.44 | $48.38 | 2,210,500 | — | — |
| 2026-04-09 | $32.53 | $48.52 | 2,296,400 | — | — |
| 2026-04-08 | $32.16 | $47.97 | 5,847,400 | — | — |
| 2026-04-07 | $30.14 | $44.95 | 3,247,000 | — | — |
| 2026-04-06 | $30.06 | $44.83 | 1,489,800 | — | — |
| 2026-04-02 | $29.77 | $44.40 | 3,947,100 | — | — |
| 2026-04-01 | $30.48 | $45.46 | 3,211,700 | — | — |
| 2026-03-31 | $29.78 | $44.42 | 3,433,600 | — | — |
| 2026-03-30 | $28.39 | $42.34 | 2,564,200 | — | — |
| 2026-03-27 | $28.37 | $42.31 | 2,786,900 | — | — |
| 2026-03-26 | $28.98 | $43.22 | 2,690,300 | — | — |
| 2026-03-25 | $29.73 | $44.34 | 3,105,100 | — | — |
| 2026-03-24 | $28.95 | $43.18 | 3,592,100 | — | — |
| 2026-03-23 | $29.27 | $43.66 | 5,363,100 | — | — |
| 2026-03-20 | $28.47 | $42.46 | 3,982,200 | — | — |
| 2026-03-19 | $29.40 | $43.85 | 4,295,800 | — | — |
| 2026-03-18 | $29.23 | $43.60 | 5,461,400 | — | — |
| 2026-03-17 | $29.97 | $44.70 | 5,119,700 | — | — |
| 2026-03-16 | $29.75 | $44.37 | 3,642,300 | — | — |
| 2026-03-13 | $28.96 | $43.19 | 3,327,500 | — | — |
| 2026-03-12 | $29.44 | $43.91 | 6,645,000 | — | — |
| 2026-03-11 | $31.53 | $47.03 | 2,959,400 | — | — |
| 2026-03-10 | $31.78 | $47.40 | 4,416,300 | — | — |
| 2026-03-09 | $31.60 | $47.13 | 5,486,600 | — | — |
| 2026-03-06 | $31.25 | $46.61 | 3,893,300 | — | — |
| 2026-03-05 | $32.46 | $48.41 | 3,032,200 | — | — |
| 2026-03-04 | $33.36 | $49.76 | 3,044,300 | — | — |
| 2026-03-03 | $33.05 | $49.29 | 6,655,300 | — | — |
| 2026-03-02 | $34.23 | $51.05 | 4,183,600 | — | — |
| 2026-02-27 | $35.42 | $52.83 | 3,122,700 | — | — |
| 2026-02-26 | $36.72 | $54.77 | 2,267,500 | — | — |
| 2026-02-25 | $36.14 | $53.90 | 2,422,300 | — | — |
| 2026-02-24 | $35.55 | $53.02 | 2,191,200 | — | — |
| 2026-02-23 | $36.00 | $53.69 | 2,888,300 | — | — |
| 2026-02-20 | $36.72 | $54.77 | 3,408,700 | — | — |
| 2026-02-19 | $35.80 | $53.40 | 2,876,000 | — | — |
| 2026-02-18 | $36.27 | $54.10 | 3,810,800 | — | — |
| 2026-02-17 | $35.94 | $53.60 | 3,720,500 | — | — |
| 2026-02-13 | $35.28 | $52.62 | 5,020,400 | — | — |
| 2026-02-12 | $36.67 | $54.69 | 3,624,200 | — | — |
| 2026-02-11 | $37.30 | $55.63 | 2,847,400 | — | — |
| 2026-02-10 | $37.61 | $56.09 | 2,973,000 | — | — |
| 2026-02-09 | $37.98 | $56.65 | 2,478,600 | — | — |
| 2026-02-06 | $37.22 | $55.51 | 2,560,200 | — | — |
| 2026-02-05 | $36.13 | $53.89 | 4,157,200 | — | — |
| 2026-02-04 | $37.90 | $56.53 | 5,254,000 | — | — |
| 2026-02-03 | $39.85 | $59.44 | 3,664,300 | — | — |
| 2026-02-02 | $39.60 | $59.06 | 2,586,700 | — | — |
| 2026-01-30 | $39.22 | $58.50 | 3,724,800 | — | — |
| 2026-01-29 | $39.12 | $58.35 | 4,328,500 | — | — |
| 2026-01-28 | $39.54 | $58.97 | 4,924,100 | — | — |
| 2026-01-27 | $40.33 | $60.15 | 2,997,100 | — | — |
| 2026-01-26 | $39.40 | $58.76 | 2,040,800 | — | — |
| 2026-01-23 | $39.08 | $58.29 | 2,023,600 | — | — |
| 2026-01-22 | $39.14 | $58.38 | 3,290,300 | — | — |
| 2026-01-21 | $37.89 | $56.51 | 3,758,500 | — | — |
| 2026-01-20 | $37.49 | $55.92 | 3,105,500 | — | — |
| 2026-01-16 | $38.88 | $57.99 | 1,991,600 | — | — |
| 2026-01-15 | $38.87 | $57.97 | 3,466,600 | — | — |
| 2026-01-14 | $39.19 | $58.45 | 2,087,500 | — | — |
| 2026-01-13 | $39.13 | $58.36 | 1,968,500 | — | — |
| 2026-01-12 | $39.39 | $58.75 | 2,116,300 | — | — |
| 2026-01-09 | $38.35 | $57.20 | 2,451,700 | — | — |
| 2026-01-08 | $38.83 | $57.91 | 2,139,100 | — | — |
| 2026-01-07 | $38.60 | $57.57 | 2,485,700 | — | — |
| 2026-01-06 | $38.94 | $58.08 | 3,154,600 | — | — |
| 2026-01-05 | $39.69 | $59.20 | 2,686,700 | — | — |
| 2026-01-02 | $39.59 | $59.05 | 1,884,400 | — | — |