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
- 1994-04-08 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 | — | — | — | $48.77 | 2,376 |
| 2026-09-03 | — | — | — | $48.67 | 2,807 |
| 2026-09-02 | — | — | — | $48.44 | 4,141 |
| 2026-09-01 | — | — | — | $48.34 | 5,431 |
| 2026-08-31 | — | — | — | $48.65 | 1,912 |
| 2026-08-28 | — | — | — | $49.01 | 2,110 |
| 2026-08-27 | $48.94 | $132.55 | 38,000 | $48.60 | 1,708 |
| 2026-08-26 | $49.02 | $132.76 | 62,800 | $49.49 | 2,163 |
| 2026-08-25 | $49.34 | $133.63 | 70,500 | $49.25 | 2,760 |
| 2026-08-24 | $49.55 | $134.20 | 82,200 | $49.50 | 3,327 |
| 2026-08-21 | $49.19 | $133.22 | 77,900 | $49.35 | 3,371 |
| 2026-08-20 | $49.04 | $132.82 | 78,600 | $48.51 | 2,218 |
| 2026-08-19 | $48.56 | $131.52 | 113,500 | $49.09 | 3,444 |
| 2026-08-18 | $49.19 | $133.22 | 83,900 | $49.38 | 3,350 |
| 2026-08-17 | $49.18 | $133.20 | 87,100 | $49.39 | 3,565 |
| 2026-08-14 | $49.52 | $134.12 | 86,700 | $49.05 | 3,731 |
| 2026-08-13 | $49.32 | $133.57 | 57,500 | $49.48 | 2,202 |
| 2026-08-12 | $49.01 | $132.74 | 96,200 | $48.89 | 3,823 |
| 2026-08-11 | $48.56 | $131.52 | 74,600 | $48.00 | 3,066 |
| 2026-08-10 | $47.74 | $129.30 | 69,300 | $47.76 | 2,774 |
| 2026-08-07 | $48.21 | $130.57 | 67,500 | $48.26 | 2,662 |
| 2026-08-06 | $48.54 | $130.57 | 67,400 | $49.20 | 2,035 |
| 2026-08-05 | $48.63 | $130.81 | 81,500 | $49.21 | 4,296 |
| 2026-08-04 | $48.96 | $131.70 | 116,100 | $48.06 | 2,198 |
| 2026-08-03 | $47.90 | $128.85 | 87,200 | $48.20 | 4,035 |
| 2026-07-31 | $47.72 | $128.36 | 91,700 | $47.70 | 2,173 |
| 2026-07-30 | $47.63 | $128.12 | 124,200 | $47.96 | 6,872 |
| 2026-07-29 | $47.64 | $128.15 | 110,300 | $48.14 | 4,917 |
| 2026-07-28 | $48.41 | $130.22 | 76,300 | $48.45 | 1,836 |
| 2026-07-27 | $48.17 | $129.57 | 101,700 | $48.66 | 2,799 |
| 2026-07-24 | $48.48 | $130.41 | 124,300 | $47.62 | 3,553 |
| 2026-07-23 | $47.26 | $127.13 | 109,600 | $46.43 | 4,812 |
| 2026-07-22 | $46.91 | $126.18 | 209,100 | $46.32 | 13,785 |
| 2026-07-21 | $44.63 | $120.05 | 70,000 | $44.47 | 1,872 |
| 2026-07-20 | $44.66 | $120.13 | 89,000 | $44.68 | 3,799 |
| 2026-07-17 | $44.92 | $120.83 | 78,200 | — | — |
| 2026-07-16 | $45.68 | $122.88 | 85,000 | — | — |
| 2026-07-15 | $44.27 | $119.08 | 57,600 | — | — |
| 2026-07-14 | $43.69 | $117.52 | 52,500 | — | — |
| 2026-07-13 | $43.94 | $118.19 | 52,100 | — | — |
| 2026-07-10 | $44.00 | $118.36 | 56,900 | — | — |
| 2026-07-09 | $43.90 | $118.09 | 52,500 | — | — |
| 2026-07-08 | $43.36 | $116.63 | 60,900 | — | — |
| 2026-07-07 | $44.24 | $119.00 | 114,500 | — | — |
| 2026-07-06 | $45.11 | $121.34 | 68,900 | — | — |
| 2026-07-02 | $45.12 | $121.37 | 76,400 | — | — |
| 2026-07-01 | $45.64 | $122.77 | 63,100 | — | — |
| 2026-06-30 | $44.42 | $119.49 | 57,900 | — | — |
| 2026-06-29 | $44.71 | $120.27 | 69,600 | — | — |
| 2026-06-26 | $45.15 | $121.45 | 397,200 | — | — |
| 2026-06-25 | $44.32 | $119.22 | 53,600 | — | — |
| 2026-06-24 | $44.61 | $120.00 | 63,300 | — | — |
| 2026-06-23 | $44.48 | $119.65 | 63,200 | — | — |
| 2026-06-22 | $43.86 | $117.98 | 81,600 | — | — |
| 2026-06-18 | $43.42 | $116.80 | 125,900 | — | — |
| 2026-06-17 | $43.06 | $115.83 | 90,300 | — | — |
| 2026-06-16 | $42.96 | $115.56 | 101,900 | — | — |
| 2026-06-15 | $42.67 | $114.78 | 73,300 | — | — |
| 2026-06-12 | $44.09 | $118.60 | 88,800 | — | — |
| 2026-06-11 | $43.89 | $118.06 | 119,300 | — | — |
| 2026-06-10 | $44.29 | $119.14 | 142,400 | — | — |
| 2026-06-09 | $43.67 | $117.47 | 82,400 | — | — |
| 2026-06-08 | $43.34 | $116.58 | 78,000 | — | — |
| 2026-06-05 | $43.12 | $115.99 | 69,600 | — | — |
| 2026-06-04 | $42.96 | $115.56 | 114,600 | — | — |
| 2026-06-03 | $41.50 | $111.63 | 114,400 | — | — |
| 2026-06-02 | $42.96 | $115.56 | 70,500 | — | — |
| 2026-06-01 | $42.37 | $113.97 | 142,700 | — | — |
| 2026-05-29 | $43.11 | $115.96 | 112,100 | — | — |
| 2026-05-28 | $42.90 | $115.40 | 71,600 | — | — |
| 2026-05-27 | $42.50 | $114.32 | 62,100 | — | — |
| 2026-05-26 | $42.73 | $114.94 | 61,000 | — | — |
| 2026-05-22 | $42.38 | $114.00 | 83,300 | — | — |
| 2026-05-21 | $42.36 | $113.94 | 62,300 | — | — |
| 2026-05-20 | $42.35 | $113.92 | 86,500 | — | — |
| 2026-05-19 | $42.00 | $112.98 | 60,300 | — | — |
| 2026-05-18 | $41.91 | $112.73 | 67,300 | — | — |
| 2026-05-15 | $41.16 | $110.72 | 114,200 | — | — |
| 2026-05-14 | $42.03 | $112.22 | 55,600 | — | — |
| 2026-05-13 | $41.88 | $111.82 | 73,200 | — | — |
| 2026-05-12 | $42.12 | $112.46 | 67,500 | — | — |
| 2026-05-11 | $42.35 | $113.08 | 56,100 | — | — |
| 2026-05-08 | $43.52 | $116.20 | 64,900 | — | — |
| 2026-05-07 | $43.25 | $115.48 | 65,600 | — | — |
| 2026-05-06 | $43.18 | $115.29 | 82,900 | — | — |
| 2026-05-05 | $42.93 | $114.63 | 68,800 | — | — |
| 2026-05-04 | $42.27 | $112.86 | 74,200 | — | — |
| 2026-05-01 | $43.17 | $115.27 | 71,200 | — | — |
| 2026-04-30 | $42.62 | $113.80 | 47,600 | — | — |
| 2026-04-29 | $42.61 | $113.77 | 80,700 | — | — |
| 2026-04-28 | $43.74 | $116.79 | 62,100 | — | — |
| 2026-04-27 | $43.37 | $115.80 | 89,000 | — | — |
| 2026-04-24 | $42.51 | $113.50 | 84,000 | — | — |
| 2026-04-23 | $43.00 | $114.81 | 80,900 | — | — |
| 2026-04-22 | $42.67 | $113.93 | 129,600 | — | — |
| 2026-04-21 | $42.51 | $113.50 | 101,600 | — | — |
| 2026-04-20 | $43.24 | $115.45 | 65,700 | — | — |
| 2026-04-17 | $43.31 | $115.64 | 75,900 | — | — |
| 2026-04-16 | $42.23 | $112.76 | 77,100 | — | — |
| 2026-04-15 | $42.65 | $113.88 | 62,300 | — | — |
| 2026-04-14 | $42.87 | $114.47 | 76,300 | — | — |
| 2026-04-13 | $43.10 | $115.08 | 54,300 | — | — |
| 2026-04-10 | $43.10 | $115.08 | 52,300 | — | — |
| 2026-04-09 | $43.45 | $116.01 | 107,200 | — | — |
| 2026-04-08 | $42.71 | $114.04 | 92,900 | — | — |
| 2026-04-07 | $42.20 | $112.68 | 52,600 | — | — |
| 2026-04-06 | $42.03 | $112.22 | 53,100 | — | — |
| 2026-04-02 | $41.96 | $112.04 | 79,700 | — | — |
| 2026-04-01 | $41.73 | $111.42 | 67,800 | — | — |
| 2026-03-31 | $41.52 | $110.86 | 110,700 | — | — |
| 2026-03-30 | $41.73 | $111.42 | 76,600 | — | — |
| 2026-03-27 | $41.19 | $109.98 | 86,000 | — | — |
| 2026-03-26 | $41.19 | $109.98 | 85,500 | — | — |
| 2026-03-25 | $41.02 | $109.53 | 72,100 | — | — |
| 2026-03-24 | $41.03 | $109.55 | 95,500 | — | — |
| 2026-03-23 | $40.76 | $108.83 | 111,300 | — | — |
| 2026-03-20 | $39.70 | $106.00 | 227,400 | — | — |
| 2026-03-19 | $40.48 | $108.08 | 90,500 | — | — |
| 2026-03-18 | $39.50 | $105.47 | 93,800 | — | — |
| 2026-03-17 | $40.34 | $107.71 | 83,800 | — | — |
| 2026-03-16 | $40.47 | $108.06 | 78,200 | — | — |
| 2026-03-13 | $40.05 | $106.94 | 71,400 | — | — |
| 2026-03-12 | $40.04 | $106.91 | 78,700 | — | — |
| 2026-03-11 | $39.42 | $105.25 | 93,800 | — | — |
| 2026-03-10 | $39.74 | $106.11 | 110,800 | — | — |
| 2026-03-09 | $39.73 | $106.08 | 90,900 | — | — |
| 2026-03-06 | $39.57 | $105.65 | 75,500 | — | — |
| 2026-03-05 | $40.01 | $106.83 | 74,400 | — | — |
| 2026-03-04 | $40.36 | $107.76 | 71,300 | — | — |
| 2026-03-03 | $40.11 | $107.10 | 67,100 | — | — |
| 2026-03-02 | $40.18 | $107.28 | 70,400 | — | — |
| 2026-02-27 | $39.13 | $104.48 | 129,900 | — | — |
| 2026-02-26 | $40.73 | $108.75 | 87,700 | — | — |
| 2026-02-25 | $40.70 | $108.67 | 81,700 | — | — |
| 2026-02-24 | $39.76 | $106.16 | 95,800 | — | — |
| 2026-02-23 | $39.34 | $105.04 | 131,400 | — | — |
| 2026-02-20 | $40.50 | $108.14 | 97,300 | — | — |
| 2026-02-19 | $39.53 | $105.55 | 63,500 | — | — |
| 2026-02-18 | $39.24 | $104.77 | 73,300 | — | — |
| 2026-02-17 | $40.03 | $106.88 | 93,900 | — | — |
| 2026-02-13 | $39.87 | $106.46 | 65,100 | — | — |
| 2026-02-12 | $39.86 | $105.60 | 107,600 | — | — |
| 2026-02-11 | $40.06 | $106.13 | 69,300 | — | — |
| 2026-02-10 | $40.60 | $107.56 | 89,200 | — | — |
| 2026-02-09 | $40.79 | $108.07 | 55,400 | — | — |
| 2026-02-06 | $41.31 | $109.44 | 114,700 | — | — |
| 2026-02-05 | $40.90 | $108.36 | 86,900 | — | — |
| 2026-02-04 | $39.76 | $105.34 | 85,300 | — | — |
| 2026-02-03 | $38.57 | $102.18 | 86,200 | — | — |
| 2026-02-02 | $37.84 | $100.25 | 77,000 | — | — |
| 2026-01-30 | $36.02 | $95.43 | 97,700 | — | — |
| 2026-01-29 | $34.93 | $92.54 | 43,400 | — | — |
| 2026-01-28 | $33.58 | $88.96 | 54,700 | — | — |
| 2026-01-27 | $33.85 | $89.68 | 27,300 | — | — |
| 2026-01-26 | $33.94 | $89.92 | 30,100 | — | — |
| 2026-01-23 | $34.08 | $90.29 | 44,700 | — | — |
| 2026-01-22 | $35.70 | $94.58 | 48,500 | — | — |
| 2026-01-21 | $35.57 | $94.24 | 51,600 | — | — |
| 2026-01-20 | $33.95 | $89.94 | 68,300 | — | — |
| 2026-01-16 | $34.60 | $91.67 | 80,900 | — | — |
| 2026-01-15 | $34.30 | $90.87 | 57,000 | — | — |
| 2026-01-14 | $33.46 | $88.65 | 36,600 | — | — |
| 2026-01-13 | $32.90 | $87.16 | 32,000 | — | — |
| 2026-01-12 | $33.08 | $87.64 | 51,700 | — | — |
| 2026-01-09 | $33.09 | $87.67 | 46,700 | — | — |
| 2026-01-08 | $33.61 | $89.04 | 54,400 | — | — |
| 2026-01-07 | $32.35 | $85.71 | 40,400 | — | — |
| 2026-01-06 | $32.60 | $86.37 | 49,800 | — | — |
| 2026-01-05 | $32.80 | $86.90 | 63,200 | — | — |
| 2026-01-02 | $32.05 | $84.91 | 50,600 | — | — |