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
- 2011-09-16 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 | — | — | — | $42.12 | 84,887 |
| 2026-09-03 | — | — | — | $43.38 | 113,256 |
| 2026-09-02 | — | — | — | $43.17 | 139,435 |
| 2026-09-01 | — | — | — | $43.55 | 147,935 |
| 2026-08-31 | — | — | — | $44.87 | 79,389 |
| 2026-08-28 | — | — | — | $45.93 | 92,363 |
| 2026-08-27 | $45.31 | $54.65 | 1,785,800 | $46.31 | 128,001 |
| 2026-08-26 | $46.31 | $55.86 | 2,054,800 | $45.96 | 96,815 |
| 2026-08-25 | $45.67 | $55.09 | 2,243,600 | $46.10 | 142,581 |
| 2026-08-24 | $44.96 | $54.23 | 2,374,500 | $45.21 | 125,316 |
| 2026-08-21 | $44.53 | $53.71 | 2,598,700 | $44.92 | 128,246 |
| 2026-08-20 | $44.98 | $53.94 | 3,637,500 | $45.90 | 245,015 |
| 2026-08-19 | $46.49 | $55.75 | 4,328,600 | $46.45 | 295,074 |
| 2026-08-18 | $45.30 | $54.32 | 3,189,400 | $46.34 | 213,588 |
| 2026-08-17 | $46.55 | $55.82 | 1,780,000 | $47.40 | 126,820 |
| 2026-08-14 | $47.84 | $57.37 | 1,623,900 | $47.76 | 114,393 |
| 2026-08-13 | $48.43 | $58.08 | 1,933,500 | $49.69 | 97,967 |
| 2026-08-12 | $48.87 | $58.61 | 1,731,500 | $50.10 | 119,213 |
| 2026-08-11 | $50.00 | $59.96 | 2,595,300 | $49.72 | 126,008 |
| 2026-08-10 | $47.99 | $57.55 | 2,830,400 | $49.85 | 150,505 |
| 2026-08-07 | $50.78 | $60.90 | 2,600,100 | $50.38 | 260,587 |
| 2026-08-06 | $50.35 | $60.38 | 2,608,900 | $50.99 | 120,937 |
| 2026-08-05 | $52.29 | $62.71 | 5,526,500 | $51.90 | 319,250 |
| 2026-08-04 | $52.73 | $63.24 | 3,488,800 | $52.51 | 195,190 |
| 2026-08-03 | $52.17 | $62.56 | 2,720,900 | $49.66 | 386,346 |
| 2026-07-31 | $49.26 | $59.07 | 1,860,200 | $49.24 | 95,166 |
| 2026-07-30 | $49.25 | $59.06 | 1,719,800 | $49.83 | 94,756 |
| 2026-07-29 | $49.12 | $58.91 | 3,631,100 | $49.33 | 223,019 |
| 2026-07-28 | $51.09 | $61.27 | 2,637,500 | $52.15 | 204,240 |
| 2026-07-27 | $51.48 | $61.74 | 2,074,300 | $52.26 | 123,599 |
| 2026-07-24 | $51.27 | $61.48 | 1,497,300 | $50.01 | 81,005 |
| 2026-07-23 | $49.80 | $59.72 | 2,389,200 | $49.72 | 120,925 |
| 2026-07-22 | $50.21 | $60.21 | 1,686,100 | $50.20 | 79,010 |
| 2026-07-21 | $49.58 | $59.46 | 2,249,700 | $50.39 | 142,143 |
| 2026-07-20 | $50.21 | $60.21 | 1,532,000 | $51.61 | 101,493 |
| 2026-07-17 | $51.45 | $61.70 | 2,066,000 | — | — |
| 2026-07-16 | $52.62 | $63.10 | 1,598,000 | — | — |
| 2026-07-15 | $51.15 | $61.34 | 2,079,100 | — | — |
| 2026-07-14 | $50.62 | $60.70 | 2,138,200 | — | — |
| 2026-07-13 | $50.28 | $60.30 | 1,832,800 | — | — |
| 2026-07-10 | $51.61 | $61.89 | 2,417,400 | — | — |
| 2026-07-09 | $49.52 | $59.39 | 2,047,900 | — | — |
| 2026-07-08 | $48.80 | $58.52 | 2,698,700 | — | — |
| 2026-07-07 | $51.05 | $61.22 | 2,199,600 | — | — |
| 2026-07-06 | $51.58 | $61.86 | 2,107,000 | — | — |
| 2026-07-02 | $53.22 | $63.82 | 2,778,800 | — | — |
| 2026-07-01 | $54.11 | $64.89 | 4,764,900 | — | — |
| 2026-06-30 | $54.90 | $65.84 | 7,508,900 | — | — |
| 2026-06-29 | $50.97 | $61.12 | 7,408,800 | — | — |
| 2026-06-26 | $45.96 | $55.12 | 2,505,700 | — | — |
| 2026-06-25 | $46.34 | $55.57 | 2,347,700 | — | — |
| 2026-06-24 | $44.65 | $53.55 | 3,909,500 | — | — |
| 2026-06-23 | $40.65 | $48.75 | 1,646,700 | — | — |
| 2026-06-22 | $41.32 | $49.55 | 1,925,200 | — | — |
| 2026-06-18 | $42.40 | $50.85 | 2,237,600 | — | — |
| 2026-06-17 | $40.59 | $48.68 | 2,425,900 | — | — |
| 2026-06-16 | $42.49 | $50.96 | 2,480,900 | — | — |
| 2026-06-15 | $43.01 | $51.58 | 1,795,200 | — | — |
| 2026-06-12 | $43.22 | $51.83 | 2,491,600 | — | — |
| 2026-06-11 | $42.96 | $51.52 | 2,562,900 | — | — |
| 2026-06-10 | $40.43 | $48.48 | 2,544,300 | — | — |
| 2026-06-09 | $41.29 | $49.52 | 3,554,700 | — | — |
| 2026-06-08 | $39.47 | $47.33 | 1,989,400 | — | — |
| 2026-06-05 | $39.06 | $46.84 | 2,654,600 | — | — |
| 2026-06-04 | $39.32 | $47.15 | 1,750,900 | — | — |
| 2026-06-03 | $38.85 | $46.59 | 1,862,700 | — | — |
| 2026-06-02 | $39.21 | $47.02 | 1,681,800 | — | — |
| 2026-06-01 | $39.08 | $46.87 | 2,256,500 | — | — |
| 2026-05-29 | $38.94 | $46.70 | 2,175,900 | — | — |
| 2026-05-28 | $39.39 | $47.24 | 2,424,500 | — | — |
| 2026-05-27 | $39.45 | $47.31 | 2,614,100 | — | — |
| 2026-05-26 | $38.40 | $46.05 | 2,271,700 | — | — |
| 2026-05-22 | $37.65 | $45.15 | 3,252,900 | — | — |
| 2026-05-21 | $36.31 | $43.23 | 3,832,000 | — | — |
| 2026-05-20 | $35.02 | $41.70 | 2,857,100 | — | — |
| 2026-05-19 | $33.39 | $39.76 | 3,176,700 | — | — |
| 2026-05-18 | $33.71 | $40.14 | 3,219,400 | — | — |
| 2026-05-15 | $34.37 | $40.92 | 3,322,800 | — | — |
| 2026-05-14 | $36.16 | $43.05 | 1,624,800 | — | — |
| 2026-05-13 | $35.79 | $42.61 | 2,943,400 | — | — |
| 2026-05-12 | $36.94 | $43.98 | 3,603,100 | — | — |
| 2026-05-11 | $37.78 | $44.98 | 4,185,100 | — | — |
| 2026-05-08 | $37.98 | $45.22 | 8,733,500 | — | — |
| 2026-05-07 | $39.08 | $46.53 | 3,577,900 | — | — |
| 2026-05-06 | $39.93 | $47.54 | 2,294,400 | — | — |
| 2026-05-05 | $38.18 | $45.46 | 2,494,400 | — | — |
| 2026-05-04 | $38.10 | $45.36 | 1,957,300 | — | — |
| 2026-05-01 | $39.91 | $47.52 | 1,327,600 | — | — |
| 2026-04-30 | $40.54 | $48.27 | 1,663,300 | — | — |
| 2026-04-29 | $40.33 | $48.02 | 2,518,300 | — | — |
| 2026-04-28 | $41.40 | $49.29 | 2,209,400 | — | — |
| 2026-04-27 | $41.90 | $49.89 | 1,745,400 | — | — |
| 2026-04-24 | $41.54 | $49.46 | 1,408,900 | — | — |
| 2026-04-23 | $41.40 | $49.29 | 2,499,600 | — | — |
| 2026-04-22 | $40.53 | $48.26 | 2,172,800 | — | — |
| 2026-04-21 | $40.40 | $48.10 | 1,402,700 | — | — |
| 2026-04-20 | $41.38 | $49.27 | 1,915,100 | — | — |
| 2026-04-17 | $40.43 | $48.14 | 2,507,500 | — | — |
| 2026-04-16 | $38.28 | $45.58 | 3,230,600 | — | — |
| 2026-04-15 | $38.60 | $45.96 | 3,099,400 | — | — |
| 2026-04-14 | $40.57 | $48.30 | 1,794,900 | — | — |
| 2026-04-13 | $40.48 | $48.20 | 2,516,100 | — | — |
| 2026-04-10 | $40.37 | $48.07 | 1,415,500 | — | — |
| 2026-04-09 | $40.81 | $48.59 | 1,701,800 | — | — |
| 2026-04-08 | $40.30 | $47.98 | 3,081,700 | — | — |
| 2026-04-07 | $37.38 | $44.51 | 2,080,600 | — | — |
| 2026-04-06 | $37.74 | $44.93 | 1,641,200 | — | — |
| 2026-04-02 | $37.24 | $44.34 | 8,522,300 | — | — |
| 2026-04-01 | $38.28 | $45.58 | 1,539,400 | — | — |
| 2026-03-31 | $38.97 | $46.40 | 2,303,400 | — | — |
| 2026-03-30 | $37.16 | $44.24 | 2,799,100 | — | — |
| 2026-03-27 | $38.17 | $45.45 | 2,334,600 | — | — |
| 2026-03-26 | $38.62 | $45.98 | 2,185,900 | — | — |
| 2026-03-25 | $39.44 | $46.96 | 3,597,000 | — | — |
| 2026-03-24 | $39.56 | $47.10 | 3,278,000 | — | — |
| 2026-03-23 | $39.38 | $46.89 | 3,104,600 | — | — |
| 2026-03-20 | $38.68 | $46.05 | 4,450,800 | — | — |
| 2026-03-19 | $40.90 | $48.70 | 2,548,200 | — | — |
| 2026-03-18 | $41.35 | $49.23 | 4,810,500 | — | — |
| 2026-03-17 | $42.79 | $50.95 | 5,479,800 | — | — |
| 2026-03-16 | $43.95 | $52.33 | 3,936,000 | — | — |
| 2026-03-13 | $43.16 | $51.39 | 1,650,900 | — | — |
| 2026-03-12 | $43.27 | $51.52 | 3,197,000 | — | — |
| 2026-03-11 | $45.17 | $53.78 | 2,001,000 | — | — |
| 2026-03-10 | $45.27 | $53.90 | 2,681,700 | — | — |
| 2026-03-09 | $45.60 | $54.29 | 5,264,300 | — | — |
| 2026-03-06 | $45.68 | $54.39 | 2,898,100 | — | — |
| 2026-03-05 | $48.21 | $57.40 | 2,749,100 | — | — |
| 2026-03-04 | $50.84 | $60.53 | 1,652,600 | — | — |
| 2026-03-03 | $51.38 | $61.17 | 3,212,900 | — | — |
| 2026-03-02 | $52.37 | $62.35 | 2,994,300 | — | — |
| 2026-02-27 | $54.34 | $64.70 | 2,287,900 | — | — |
| 2026-02-26 | $54.34 | $64.70 | 2,170,000 | — | — |
| 2026-02-25 | $54.21 | $64.54 | 2,657,500 | — | — |
| 2026-02-24 | $56.19 | $66.90 | 2,469,000 | — | — |
| 2026-02-23 | $55.76 | $66.39 | 4,028,100 | — | — |
| 2026-02-20 | $54.32 | $64.68 | 3,732,100 | — | — |
| 2026-02-19 | $54.10 | $64.10 | 2,904,700 | — | — |
| 2026-02-18 | $53.85 | $63.81 | 3,394,800 | — | — |
| 2026-02-17 | $52.55 | $62.27 | 5,625,000 | — | — |
| 2026-02-13 | $51.32 | $60.81 | 18,381,800 | — | — |
| 2026-02-12 | $62.30 | $73.82 | 2,929,400 | — | — |
| 2026-02-11 | $63.07 | $74.73 | 1,901,500 | — | — |
| 2026-02-10 | $64.44 | $76.36 | 2,941,000 | — | — |
| 2026-02-09 | $60.70 | $71.92 | 1,482,800 | — | — |
| 2026-02-06 | $61.85 | $73.29 | 2,104,000 | — | — |
| 2026-02-05 | $59.85 | $70.92 | 1,867,200 | — | — |
| 2026-02-04 | $61.19 | $72.50 | 2,704,400 | — | — |
| 2026-02-03 | $56.75 | $67.24 | 2,959,900 | — | — |
| 2026-02-02 | $54.40 | $64.46 | 2,288,800 | — | — |
| 2026-01-30 | $54.10 | $64.10 | 1,293,800 | — | — |
| 2026-01-29 | $55.00 | $65.17 | 1,572,500 | — | — |
| 2026-01-28 | $54.88 | $65.03 | 1,173,000 | — | — |
| 2026-01-27 | $55.40 | $65.64 | 1,509,200 | — | — |
| 2026-01-26 | $56.81 | $67.31 | 2,193,200 | — | — |
| 2026-01-23 | $58.36 | $69.15 | 1,798,100 | — | — |
| 2026-01-22 | $60.52 | $71.71 | 1,412,600 | — | — |
| 2026-01-21 | $60.80 | $72.04 | 1,696,900 | — | — |
| 2026-01-20 | $58.98 | $69.89 | 2,322,900 | — | — |
| 2026-01-16 | $61.55 | $72.93 | 2,014,400 | — | — |
| 2026-01-15 | $61.29 | $72.62 | 2,552,700 | — | — |
| 2026-01-14 | $60.19 | $71.32 | 1,938,700 | — | — |
| 2026-01-13 | $59.49 | $70.49 | 2,131,500 | — | — |
| 2026-01-12 | $59.30 | $70.27 | 2,544,600 | — | — |
| 2026-01-09 | $58.14 | $68.89 | 3,008,100 | — | — |
| 2026-01-08 | $55.00 | $65.17 | 2,387,400 | — | — |
| 2026-01-07 | $51.94 | $61.54 | 2,497,700 | — | — |
| 2026-01-06 | $53.32 | $63.18 | 1,830,000 | — | — |
| 2026-01-05 | $51.15 | $60.61 | 1,576,100 | — | — |
| 2026-01-02 | $50.94 | $60.36 | 962,100 | — | — |