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
- 2006-10-30 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 | — | — | — | $51.53 | 101 |
| 2026-09-03 | — | — | — | $51.77 | 4,640 |
| 2026-09-02 | — | — | — | $51.69 | 1,018 |
| 2026-09-01 | — | — | — | $51.38 | 844 |
| 2026-08-31 | — | — | — | $51.17 | 169 |
| 2026-08-28 | — | — | — | $50.66 | 113 |
| 2026-08-27 | $50.67 | $50.67 | 18,900 | $50.29 | 3,230 |
| 2026-08-26 | $50.16 | $50.16 | 26,000 | $49.92 | 311 |
| 2026-08-25 | $49.81 | $49.81 | 29,800 | $49.70 | 382 |
| 2026-08-24 | $50.30 | $50.30 | 53,000 | $50.75 | 200 |
| 2026-08-21 | $50.62 | $50.62 | 21,500 | $50.60 | 297 |
| 2026-08-20 | $50.34 | $50.34 | 30,400 | $50.21 | 441 |
| 2026-08-19 | $49.92 | $49.92 | 24,300 | $49.77 | 309 |
| 2026-08-18 | $49.39 | $49.39 | 17,200 | $49.46 | 871 |
| 2026-08-17 | $49.52 | $49.52 | 50,000 | $49.10 | 400 |
| 2026-08-14 | $48.61 | $48.61 | 11,600 | — | — |
| 2026-08-13 | $48.17 | $48.17 | 20,900 | $48.40 | 2,052 |
| 2026-08-12 | $48.86 | $48.86 | 27,400 | $48.69 | 31 |
| 2026-08-11 | $48.48 | $48.48 | 29,900 | $48.31 | 206 |
| 2026-08-10 | $48.49 | $48.49 | 18,400 | $47.89 | 142 |
| 2026-08-07 | $47.02 | $47.02 | 22,500 | — | — |
| 2026-08-06 | $46.75 | $46.75 | 22,100 | $46.61 | 93 |
| 2026-08-05 | $46.36 | $46.36 | 49,200 | $46.33 | 440 |
| 2026-08-04 | $45.90 | $45.90 | 34,000 | $45.95 | 794 |
| 2026-08-03 | $46.67 | $46.67 | 102,800 | $46.43 | 1,669 |
| 2026-07-31 | $47.38 | $47.38 | 62,900 | $47.20 | 200 |
| 2026-07-30 | $47.37 | $47.37 | 19,600 | $47.30 | 100 |
| 2026-07-29 | $47.40 | $47.40 | 25,200 | $47.31 | 205 |
| 2026-07-28 | $46.55 | $46.55 | 61,100 | $46.75 | 994 |
| 2026-07-27 | $47.03 | $47.03 | 26,100 | $47.48 | 78 |
| 2026-07-24 | $48.49 | $48.49 | 28,600 | $48.35 | 1,004 |
| 2026-07-23 | $48.80 | $48.80 | 39,400 | $48.94 | 610 |
| 2026-07-22 | $48.46 | $48.46 | 37,300 | $48.52 | 597 |
| 2026-07-21 | $47.90 | $47.90 | 34,700 | $47.81 | 63 |
| 2026-07-20 | $47.21 | $47.21 | 39,100 | $47.13 | 1,139 |
| 2026-07-17 | $47.06 | $47.06 | 30,500 | — | — |
| 2026-07-16 | $46.29 | $46.29 | 18,900 | — | — |
| 2026-07-15 | $46.85 | $46.85 | 22,600 | — | — |
| 2026-07-14 | $46.59 | $46.59 | 31,800 | — | — |
| 2026-07-13 | $46.05 | $46.05 | 26,800 | — | — |
| 2026-07-10 | $45.10 | $45.10 | 24,400 | — | — |
| 2026-07-09 | $45.26 | $45.26 | 372,000 | — | — |
| 2026-07-08 | $45.55 | $45.55 | 63,300 | — | — |
| 2026-07-07 | $44.98 | $44.98 | 39,000 | — | — |
| 2026-07-06 | $44.69 | $44.69 | 68,900 | — | — |
| 2026-07-02 | $43.59 | $43.59 | 33,400 | — | — |
| 2026-07-01 | $43.52 | $43.52 | 70,400 | — | — |
| 2026-06-30 | $43.71 | $43.71 | 54,000 | — | — |
| 2026-06-29 | $43.30 | $43.30 | 49,800 | — | — |
| 2026-06-26 | $43.65 | $43.65 | 57,300 | — | — |
| 2026-06-25 | $43.98 | $43.98 | 91,700 | — | — |
| 2026-06-24 | $43.16 | $43.16 | 93,700 | — | — |
| 2026-06-23 | $44.07 | $44.07 | 45,000 | — | — |
| 2026-06-22 | $44.72 | $44.72 | 28,700 | — | — |
| 2026-06-18 | $45.01 | $45.01 | 46,300 | — | — |
| 2026-06-17 | $45.19 | $45.19 | 246,400 | — | — |
| 2026-06-16 | $45.50 | $45.50 | 55,200 | — | — |
| 2026-06-15 | $45.70 | $45.70 | 22,500 | — | — |
| 2026-06-12 | $45.99 | $45.99 | 41,600 | — | — |
| 2026-06-11 | $46.26 | $46.26 | 139,400 | — | — |
| 2026-06-10 | $46.64 | $46.64 | 184,300 | — | — |
| 2026-06-09 | $46.65 | $46.65 | 354,300 | — | — |
| 2026-06-08 | $47.26 | $47.26 | 350,600 | — | — |
| 2026-06-05 | $47.15 | $47.15 | 67,900 | — | — |
| 2026-06-04 | $48.54 | $48.54 | 33,500 | — | — |
| 2026-06-03 | $49.13 | $49.13 | 31,100 | — | — |
| 2026-06-02 | $49.12 | $49.12 | 23,800 | — | — |
| 2026-06-01 | $48.93 | $48.93 | 61,800 | — | — |
| 2026-05-29 | $48.39 | $48.39 | 103,500 | — | — |
| 2026-05-28 | $48.75 | $48.75 | 80,800 | — | — |
| 2026-05-27 | $48.15 | $48.15 | 62,600 | — | — |
| 2026-05-26 | $48.92 | $48.92 | 102,200 | — | — |
| 2026-05-22 | $49.50 | $49.50 | 63,000 | — | — |
| 2026-05-21 | $49.84 | $49.84 | 43,800 | — | — |
| 2026-05-20 | $50.26 | $50.26 | 84,200 | — | — |
| 2026-05-19 | $51.29 | $51.29 | 41,300 | — | — |
| 2026-05-18 | $50.97 | $50.97 | 98,700 | — | — |
| 2026-05-15 | $50.46 | $50.46 | 28,900 | — | — |
| 2026-05-14 | $50.80 | $50.80 | 42,400 | — | — |
| 2026-05-13 | $51.30 | $51.30 | 33,100 | — | — |
| 2026-05-12 | $51.64 | $51.64 | 84,100 | — | — |
| 2026-05-11 | $50.71 | $50.71 | 136,400 | — | — |
| 2026-05-08 | $49.34 | $49.34 | 24,500 | — | — |
| 2026-05-07 | $49.29 | $49.29 | 150,500 | — | — |
| 2026-05-06 | $49.30 | $49.30 | 74,700 | — | — |
| 2026-05-05 | $50.54 | $50.54 | 149,100 | — | — |
| 2026-05-04 | $50.81 | $50.81 | 186,700 | — | — |
| 2026-05-01 | $50.16 | $50.16 | 97,000 | — | — |
| 2026-04-30 | $50.43 | $50.43 | 140,500 | — | — |
| 2026-04-29 | $50.24 | $50.24 | 36,800 | — | — |
| 2026-04-28 | $49.34 | $49.34 | 44,500 | — | — |
| 2026-04-27 | $48.93 | $48.93 | 23,600 | — | — |
| 2026-04-24 | $48.57 | $48.57 | 68,500 | — | — |
| 2026-04-23 | $48.73 | $48.73 | 67,000 | — | — |
| 2026-04-22 | $48.20 | $48.20 | 25,500 | — | — |
| 2026-04-21 | $47.79 | $47.79 | 43,300 | — | — |
| 2026-04-20 | $47.15 | $47.15 | 90,100 | — | — |
| 2026-04-17 | $46.69 | $46.69 | 59,700 | — | — |
| 2026-04-16 | $47.63 | $47.63 | 41,900 | — | — |
| 2026-04-15 | $47.27 | $47.27 | 42,100 | — | — |
| 2026-04-14 | $47.31 | $47.31 | 43,800 | — | — |
| 2026-04-13 | $47.26 | $47.26 | 91,300 | — | — |
| 2026-04-10 | $46.73 | $46.73 | 57,800 | — | — |
| 2026-04-09 | $47.04 | $47.04 | 114,500 | — | — |
| 2026-04-08 | $46.81 | $46.81 | 93,900 | — | — |
| 2026-04-07 | $48.88 | $48.88 | 121,100 | — | — |
| 2026-04-06 | $49.06 | $49.06 | 81,400 | — | — |
| 2026-04-02 | $48.90 | $48.90 | 268,700 | — | — |
| 2026-04-01 | $47.62 | $47.62 | 165,000 | — | — |
| 2026-03-31 | $48.14 | $48.14 | 222,500 | — | — |
| 2026-03-30 | $48.10 | $48.10 | 60,300 | — | — |
| 2026-03-27 | $47.73 | $47.73 | 75,400 | — | — |
| 2026-03-26 | $46.51 | $46.51 | 40,200 | — | — |
| 2026-03-25 | $46.21 | $46.21 | 32,000 | — | — |
| 2026-03-24 | $46.19 | $46.19 | 69,300 | — | — |
| 2026-03-23 | $45.51 | $45.51 | 164,500 | — | — |
| 2026-03-20 | $47.34 | $47.34 | 98,400 | — | — |
| 2026-03-19 | $47.31 | $47.31 | 108,400 | — | — |
| 2026-03-18 | $48.06 | $48.06 | 75,700 | — | — |
| 2026-03-17 | $47.36 | $47.36 | 81,100 | — | — |
| 2026-03-16 | $46.85 | $46.85 | 241,500 | — | — |
| 2026-03-13 | $47.72 | $47.72 | 91,300 | — | — |
| 2026-03-12 | $47.94 | $47.94 | 213,000 | — | — |
| 2026-03-11 | $46.82 | $46.82 | 119,500 | — | — |
| 2026-03-10 | $46.10 | $46.10 | 264,900 | — | — |
| 2026-03-09 | $45.63 | $45.63 | 837,400 | — | — |
| 2026-03-06 | $46.39 | $46.39 | 89,400 | — | — |
| 2026-03-05 | $44.41 | $44.41 | 42,800 | — | — |
| 2026-03-04 | $43.85 | $43.85 | 40,400 | — | — |
| 2026-03-03 | $43.64 | $43.64 | 112,900 | — | — |
| 2026-03-02 | $43.65 | $43.65 | 153,800 | — | — |
| 2026-02-27 | $42.69 | $42.69 | 50,100 | — | — |
| 2026-02-26 | $42.12 | $42.12 | 23,100 | — | — |
| 2026-02-25 | $42.03 | $42.03 | 34,600 | — | — |
| 2026-02-24 | $41.98 | $41.98 | 32,700 | — | — |
| 2026-02-23 | $42.03 | $42.03 | 42,900 | — | — |
| 2026-02-20 | $41.89 | $41.89 | 86,700 | — | — |
| 2026-02-19 | $41.44 | $41.44 | 37,600 | — | — |
| 2026-02-18 | $41.04 | $41.04 | 51,000 | — | — |
| 2026-02-17 | $40.08 | $40.08 | 40,600 | — | — |
| 2026-02-13 | $40.71 | $40.71 | 52,600 | — | — |
| 2026-02-12 | $40.66 | $40.66 | 43,100 | — | — |
| 2026-02-11 | $41.48 | $41.48 | 150,700 | — | — |
| 2026-02-10 | $41.22 | $41.22 | 68,100 | — | — |
| 2026-02-09 | $41.24 | $41.24 | 134,100 | — | — |
| 2026-02-06 | $41.00 | $41.00 | 426,200 | — | — |
| 2026-02-05 | $40.69 | $40.69 | 51,500 | — | — |
| 2026-02-04 | $41.39 | $41.39 | 125,300 | — | — |
| 2026-02-03 | $41.19 | $41.19 | 137,700 | — | — |
| 2026-02-02 | $40.04 | $40.04 | 338,300 | — | — |
| 2026-01-30 | $42.46 | $42.46 | 238,100 | — | — |
| 2026-01-29 | $43.81 | $43.81 | 207,700 | — | — |
| 2026-01-28 | $43.17 | $43.17 | 386,700 | — | — |
| 2026-01-27 | $42.71 | $42.71 | 111,300 | — | — |
| 2026-01-26 | $42.10 | $42.10 | 130,500 | — | — |
| 2026-01-23 | $41.63 | $41.63 | 146,800 | — | — |
| 2026-01-22 | $40.80 | $40.80 | 97,800 | — | — |
| 2026-01-21 | $40.75 | $40.75 | 227,500 | — | — |
| 2026-01-20 | $40.01 | $40.01 | 114,200 | — | — |
| 2026-01-16 | $39.17 | $39.17 | 38,800 | — | — |
| 2026-01-15 | $39.29 | $39.29 | 65,300 | — | — |
| 2026-01-14 | $39.64 | $39.64 | 49,900 | — | — |
| 2026-01-13 | $39.50 | $39.50 | 85,700 | — | — |
| 2026-01-12 | $39.24 | $39.24 | 103,600 | — | — |
| 2026-01-09 | $38.63 | $38.63 | 258,100 | — | — |
| 2026-01-08 | $38.53 | $38.53 | 81,900 | — | — |
| 2026-01-07 | $38.53 | $38.53 | 69,700 | — | — |
| 2026-01-06 | $38.85 | $38.85 | 35,600 | — | — |
| 2026-01-05 | $38.46 | $38.46 | 282,900 | — | — |
| 2026-01-02 | $37.67 | $37.67 | 73,800 | — | — |