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
- 2003-01-23 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 | — | — | — | $42.74 | 68,921 |
| 2026-09-03 | — | — | — | $44.75 | 134,679 |
| 2026-09-02 | — | — | — | $44.07 | 153,143 |
| 2026-09-01 | — | — | — | $42.94 | 376,463 |
| 2026-08-31 | — | — | — | $45.73 | 99,960 |
| 2026-08-28 | — | — | — | $48.18 | 144,044 |
| 2026-08-27 | $48.03 | $50.36 | 3,237,500 | $46.94 | 227,836 |
| 2026-08-26 | $46.96 | $49.24 | 2,832,200 | $46.97 | 223,408 |
| 2026-08-25 | $48.14 | $50.48 | 2,778,800 | $45.40 | 237,474 |
| 2026-08-24 | $46.37 | $48.62 | 3,452,600 | $46.14 | 237,398 |
| 2026-08-21 | $45.72 | $47.94 | 4,389,900 | $44.19 | 379,588 |
| 2026-08-20 | $42.65 | $44.72 | 2,823,000 | $41.85 | 205,754 |
| 2026-08-19 | $41.76 | $43.79 | 3,629,700 | $41.01 | 281,375 |
| 2026-08-18 | $38.71 | $40.59 | 1,828,100 | $39.55 | 76,980 |
| 2026-08-17 | $40.33 | $42.29 | 1,887,300 | $40.30 | 58,337 |
| 2026-08-14 | $39.73 | $41.66 | 1,724,600 | $39.10 | 87,349 |
| 2026-08-13 | $38.44 | $40.31 | 2,133,500 | $38.67 | 97,358 |
| 2026-08-12 | $39.69 | $41.62 | 1,994,600 | $40.02 | 107,509 |
| 2026-08-11 | $39.09 | $40.99 | 1,907,300 | $39.17 | 91,624 |
| 2026-08-10 | $39.10 | $41.00 | 3,030,500 | $38.02 | 156,406 |
| 2026-08-07 | $37.92 | $39.76 | 3,003,300 | $38.21 | 201,262 |
| 2026-08-06 | $35.93 | $37.68 | 3,575,800 | $35.41 | 254,684 |
| 2026-08-05 | $36.00 | $37.75 | 4,266,600 | $33.41 | 400,992 |
| 2026-08-04 | $31.82 | $33.37 | 2,476,800 | $32.81 | 127,451 |
| 2026-08-03 | $32.10 | $33.66 | 2,377,200 | $30.48 | 115,556 |
| 2026-07-31 | $30.19 | $31.66 | 5,911,900 | $31.09 | 448,047 |
| 2026-07-30 | $32.74 | $34.33 | 3,931,900 | $32.70 | 200,197 |
| 2026-07-29 | $31.97 | $33.52 | 2,144,100 | $31.81 | 146,117 |
| 2026-07-28 | $32.24 | $33.81 | 2,001,000 | $32.02 | 130,968 |
| 2026-07-27 | $32.54 | $34.12 | 1,273,800 | $32.53 | 70,084 |
| 2026-07-24 | $31.88 | $33.43 | 2,196,300 | $32.02 | 155,743 |
| 2026-07-23 | $31.99 | $33.55 | 2,356,600 | $30.95 | 86,434 |
| 2026-07-22 | $32.09 | $33.65 | 2,197,500 | $31.33 | 169,339 |
| 2026-07-21 | $30.46 | $31.94 | 3,190,500 | $28.66 | 182,098 |
| 2026-07-20 | $27.73 | $29.08 | 1,055,700 | $27.76 | 60,166 |
| 2026-07-17 | $27.95 | $29.31 | 1,808,300 | — | — |
| 2026-07-16 | $28.02 | $29.38 | 1,511,100 | — | — |
| 2026-07-15 | $29.44 | $30.87 | 1,368,300 | — | — |
| 2026-07-14 | $29.48 | $30.91 | 1,539,900 | — | — |
| 2026-07-13 | $29.14 | $30.56 | 1,534,700 | — | — |
| 2026-07-10 | $30.24 | $31.71 | 944,100 | — | — |
| 2026-07-09 | $30.60 | $32.09 | 1,486,200 | — | — |
| 2026-07-08 | $29.72 | $31.16 | 3,489,100 | — | — |
| 2026-07-07 | $32.02 | $33.58 | 1,857,400 | — | — |
| 2026-07-06 | $33.41 | $35.03 | 1,587,000 | — | — |
| 2026-07-02 | $33.68 | $35.32 | 4,219,900 | — | — |
| 2026-07-01 | $31.66 | $33.20 | 1,834,700 | — | — |
| 2026-06-30 | $31.09 | $32.60 | 2,094,700 | — | — |
| 2026-06-29 | $31.12 | $32.63 | 2,190,300 | — | — |
| 2026-06-26 | $31.36 | $32.88 | 3,173,000 | — | — |
| 2026-06-25 | $30.43 | $31.91 | 3,609,400 | — | — |
| 2026-06-24 | $29.74 | $31.19 | 5,162,300 | — | — |
| 2026-06-23 | $31.43 | $32.96 | 2,492,500 | — | — |
| 2026-06-22 | $32.37 | $33.94 | 2,202,600 | — | — |
| 2026-06-18 | $33.05 | $34.66 | 5,763,000 | — | — |
| 2026-06-17 | $34.11 | $35.77 | 6,131,900 | — | — |
| 2026-06-16 | $34.65 | $36.33 | 2,605,900 | — | — |
| 2026-06-15 | $33.76 | $35.40 | 3,822,200 | — | — |
| 2026-06-12 | $30.66 | $32.15 | 2,348,400 | — | — |
| 2026-06-11 | $29.97 | $31.43 | 3,845,900 | — | — |
| 2026-06-10 | $27.94 | $29.30 | 2,957,300 | — | — |
| 2026-06-09 | $29.25 | $30.67 | 2,736,300 | — | — |
| 2026-06-08 | $29.87 | $31.32 | 2,629,700 | — | — |
| 2026-06-05 | $29.59 | $31.03 | 3,117,100 | — | — |
| 2026-06-04 | $31.99 | $33.55 | 1,805,600 | — | — |
| 2026-06-03 | $31.61 | $33.15 | 2,154,600 | — | — |
| 2026-06-02 | $33.30 | $34.92 | 2,675,400 | — | — |
| 2026-06-01 | $33.40 | $34.94 | 1,986,400 | — | — |
| 2026-05-29 | $33.83 | $35.39 | 3,026,700 | — | — |
| 2026-05-28 | $32.92 | $34.44 | 2,663,000 | — | — |
| 2026-05-27 | $31.52 | $32.98 | 2,107,200 | — | — |
| 2026-05-26 | $32.47 | $33.97 | 1,845,100 | — | — |
| 2026-05-22 | $31.34 | $32.79 | 1,489,700 | — | — |
| 2026-05-21 | $31.69 | $33.16 | 1,814,500 | — | — |
| 2026-05-20 | $31.98 | $33.46 | 3,373,900 | — | — |
| 2026-05-19 | $30.32 | $31.72 | 2,199,300 | — | — |
| 2026-05-18 | $31.67 | $33.13 | 1,227,100 | — | — |
| 2026-05-15 | $31.66 | $33.12 | 2,387,000 | — | — |
| 2026-05-14 | $34.38 | $35.97 | 2,086,300 | — | — |
| 2026-05-13 | $35.54 | $37.18 | 3,285,800 | — | — |
| 2026-05-12 | $35.53 | $37.17 | 3,670,400 | — | — |
| 2026-05-11 | $34.40 | $35.99 | 3,874,400 | — | — |
| 2026-05-08 | $34.15 | $35.73 | 3,745,300 | — | — |
| 2026-05-07 | $33.15 | $34.68 | 8,038,700 | — | — |
| 2026-05-06 | $31.66 | $33.12 | 3,489,800 | — | — |
| 2026-05-05 | $29.33 | $30.69 | 2,765,100 | — | — |
| 2026-05-04 | $28.84 | $30.17 | 4,279,500 | — | — |
| 2026-05-01 | $29.86 | $31.24 | 6,292,500 | — | — |
| 2026-04-30 | $31.09 | $32.53 | 10,468,200 | — | — |
| 2026-04-29 | $29.61 | $30.98 | 4,629,200 | — | — |
| 2026-04-28 | $30.70 | $32.12 | 3,537,800 | — | — |
| 2026-04-27 | $31.86 | $33.33 | 1,615,900 | — | — |
| 2026-04-24 | $32.07 | $33.55 | 4,295,900 | — | — |
| 2026-04-23 | $31.66 | $33.12 | 5,408,500 | — | — |
| 2026-04-22 | $31.67 | $33.13 | 4,603,000 | — | — |
| 2026-04-21 | $31.83 | $33.30 | 3,683,800 | — | — |
| 2026-04-20 | $33.56 | $35.11 | 4,103,800 | — | — |
| 2026-04-17 | $34.52 | $36.12 | 4,103,000 | — | — |
| 2026-04-16 | $34.18 | $35.76 | 3,789,800 | — | — |
| 2026-04-15 | $34.74 | $36.35 | 3,633,700 | — | — |
| 2026-04-14 | $36.30 | $37.98 | 4,309,800 | — | — |
| 2026-04-13 | $36.89 | $38.60 | 1,547,000 | — | — |
| 2026-04-10 | $36.46 | $38.15 | 2,144,000 | — | — |
| 2026-04-09 | $35.70 | $37.35 | 1,802,300 | — | — |
| 2026-04-08 | $35.63 | $37.28 | 2,706,300 | — | — |
| 2026-04-07 | $35.14 | $36.77 | 2,017,000 | — | — |
| 2026-04-06 | $35.89 | $37.55 | 994,300 | — | — |
| 2026-04-02 | $35.81 | $37.47 | 1,824,900 | — | — |
| 2026-04-01 | $36.13 | $37.80 | 3,255,900 | — | — |
| 2026-03-31 | $34.33 | $35.92 | 2,428,100 | — | — |
| 2026-03-30 | $32.39 | $33.89 | 3,789,100 | — | — |
| 2026-03-27 | $33.80 | $35.36 | 2,193,100 | — | — |
| 2026-03-26 | $33.04 | $34.57 | 2,552,500 | — | — |
| 2026-03-25 | $34.49 | $36.09 | 2,185,400 | — | — |
| 2026-03-24 | $33.18 | $34.71 | 2,701,800 | — | — |
| 2026-03-23 | $32.95 | $34.47 | 3,931,800 | — | — |
| 2026-03-20 | $31.40 | $32.85 | 3,724,800 | — | — |
| 2026-03-19 | $32.35 | $33.85 | 5,408,000 | — | — |
| 2026-03-18 | $34.60 | $36.20 | 3,419,600 | — | — |
| 2026-03-17 | $37.12 | $38.84 | 1,483,400 | — | — |
| 2026-03-16 | $37.59 | $39.33 | 1,504,100 | — | — |
| 2026-03-13 | $36.77 | $38.47 | 1,945,400 | — | — |
| 2026-03-12 | $38.82 | $40.62 | 1,616,700 | — | — |
| 2026-03-11 | $40.82 | $42.71 | 1,399,100 | — | — |
| 2026-03-10 | $42.49 | $44.46 | 3,344,300 | — | — |
| 2026-03-09 | $40.56 | $42.44 | 2,598,100 | — | — |
| 2026-03-06 | $40.46 | $42.33 | 2,695,900 | — | — |
| 2026-03-05 | $40.47 | $42.34 | 1,894,200 | — | — |
| 2026-03-04 | $41.64 | $43.57 | 1,701,100 | — | — |
| 2026-03-03 | $41.87 | $43.81 | 2,544,400 | — | — |
| 2026-03-02 | $46.33 | $48.47 | 1,757,100 | — | — |
| 2026-02-27 | $46.42 | $48.57 | 1,815,300 | — | — |
| 2026-02-26 | $45.53 | $47.56 | 2,039,400 | — | — |
| 2026-02-25 | $44.40 | $46.38 | 2,177,500 | — | — |
| 2026-02-24 | $43.37 | $45.30 | 1,991,900 | — | — |
| 2026-02-23 | $43.90 | $45.86 | 2,923,300 | — | — |
| 2026-02-20 | $43.00 | $44.91 | 9,789,900 | — | — |
| 2026-02-19 | $47.63 | $49.75 | 1,870,400 | — | — |
| 2026-02-18 | $46.87 | $48.96 | 1,879,000 | — | — |
| 2026-02-17 | $45.33 | $47.35 | 3,429,300 | — | — |
| 2026-02-13 | $47.37 | $49.48 | 3,238,100 | — | — |
| 2026-02-12 | $45.15 | $47.16 | 5,292,400 | — | — |
| 2026-02-11 | $46.30 | $48.36 | 2,403,600 | — | — |
| 2026-02-10 | $43.51 | $45.45 | 2,266,200 | — | — |
| 2026-02-09 | $41.98 | $43.85 | 2,436,000 | — | — |
| 2026-02-06 | $39.02 | $40.76 | 1,689,200 | — | — |
| 2026-02-05 | $36.99 | $38.64 | 2,944,700 | — | — |
| 2026-02-04 | $39.75 | $41.52 | 4,403,300 | — | — |
| 2026-02-03 | $39.65 | $41.42 | 4,744,100 | — | — |
| 2026-02-02 | $39.12 | $40.86 | 7,530,700 | — | — |
| 2026-01-30 | $42.92 | $44.83 | 3,567,700 | — | — |
| 2026-01-29 | $48.16 | $50.30 | 2,249,200 | — | — |
| 2026-01-28 | $49.71 | $51.92 | 2,611,000 | — | — |
| 2026-01-27 | $48.23 | $50.38 | 2,722,400 | — | — |
| 2026-01-26 | $48.17 | $50.32 | 3,533,400 | — | — |
| 2026-01-23 | $46.20 | $48.26 | 1,825,100 | — | — |
| 2026-01-22 | $45.17 | $47.18 | 2,890,500 | — | — |
| 2026-01-21 | $44.85 | $46.85 | 3,004,500 | — | — |
| 2026-01-20 | $42.89 | $44.80 | 2,464,700 | — | — |
| 2026-01-16 | $40.28 | $42.07 | 1,267,900 | — | — |
| 2026-01-15 | $40.61 | $42.42 | 1,163,100 | — | — |
| 2026-01-14 | $40.91 | $42.73 | 1,545,400 | — | — |
| 2026-01-13 | $40.93 | $42.75 | 1,666,700 | — | — |
| 2026-01-12 | $40.12 | $41.91 | 1,458,000 | — | — |
| 2026-01-09 | $38.28 | $39.98 | 1,153,900 | — | — |
| 2026-01-08 | $37.92 | $39.61 | 1,372,900 | — | — |
| 2026-01-07 | $38.01 | $39.70 | 1,299,200 | — | — |
| 2026-01-06 | $37.80 | $39.48 | 2,137,400 | — | — |
| 2026-01-05 | $36.42 | $38.04 | 1,916,000 | — | — |
| 2026-01-02 | $35.42 | $37.00 | 1,186,500 | — | — |