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
- 1999-03-16 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 | — | — | — | $51.09 | 4,189 |
| 2026-09-03 | — | — | — | $50.99 | 4,108 |
| 2026-09-02 | — | — | — | $50.02 | 6,688 |
| 2026-09-01 | — | — | — | $49.97 | 6,276 |
| 2026-08-31 | — | — | — | $50.34 | 4,378 |
| 2026-08-28 | — | — | — | $50.16 | 6,206 |
| 2026-08-27 | $50.30 | $85.13 | 67,200 | $50.06 | 2,333 |
| 2026-08-26 | $50.30 | $85.13 | 80,400 | $50.41 | 3,783 |
| 2026-08-25 | $50.14 | $84.86 | 75,400 | $50.15 | 2,029 |
| 2026-08-24 | $50.45 | $85.39 | 144,900 | $50.53 | 7,602 |
| 2026-08-21 | $50.28 | $85.10 | 81,700 | $50.49 | 2,751 |
| 2026-08-20 | $50.26 | $85.06 | 150,300 | $49.94 | 7,586 |
| 2026-08-19 | $50.11 | $84.81 | 155,700 | $51.29 | 3,571 |
| 2026-08-18 | $51.46 | $87.09 | 135,900 | $51.54 | 4,133 |
| 2026-08-17 | $51.95 | $87.48 | 106,300 | $51.70 | 4,483 |
| 2026-08-14 | $52.01 | $87.59 | 92,500 | $52.27 | 4,616 |
| 2026-08-13 | $52.12 | $87.77 | 114,900 | $52.47 | 6,962 |
| 2026-08-12 | $51.87 | $87.35 | 93,000 | $51.93 | 5,452 |
| 2026-08-11 | $51.64 | $86.96 | 71,300 | $51.33 | 5,354 |
| 2026-08-10 | $51.13 | $86.10 | 102,300 | $51.07 | 3,100 |
| 2026-08-07 | $51.17 | $86.17 | 90,600 | $51.71 | 4,417 |
| 2026-08-06 | $51.90 | $87.40 | 112,900 | $52.49 | 4,612 |
| 2026-08-05 | $52.32 | $88.11 | 92,400 | $52.20 | 6,975 |
| 2026-08-04 | $52.49 | $88.39 | 129,000 | $52.33 | 8,440 |
| 2026-08-03 | $52.50 | $88.41 | 149,700 | $52.93 | 7,054 |
| 2026-07-31 | $52.09 | $87.72 | 124,600 | $51.67 | 5,898 |
| 2026-07-30 | $51.92 | $87.43 | 114,500 | $52.99 | 3,514 |
| 2026-07-29 | $52.52 | $88.44 | 165,000 | $52.13 | 6,104 |
| 2026-07-28 | $52.58 | $88.55 | 146,700 | $51.35 | 6,921 |
| 2026-07-27 | $51.16 | $86.15 | 211,400 | $51.54 | 7,819 |
| 2026-07-24 | $51.00 | $85.88 | 184,700 | $50.11 | 5,413 |
| 2026-07-23 | $50.05 | $84.28 | 237,700 | $48.70 | 16,165 |
| 2026-07-22 | $48.50 | $81.67 | 126,900 | $49.06 | 5,717 |
| 2026-07-21 | $49.31 | $83.04 | 186,700 | $48.99 | 15,923 |
| 2026-07-20 | $49.27 | $82.97 | 177,400 | $49.01 | 8,848 |
| 2026-07-17 | $49.23 | $82.90 | 137,500 | — | — |
| 2026-07-16 | $50.49 | $85.03 | 150,100 | — | — |
| 2026-07-15 | $48.77 | $82.13 | 127,900 | — | — |
| 2026-07-14 | $48.04 | $80.90 | 139,500 | — | — |
| 2026-07-13 | $48.33 | $81.39 | 138,000 | — | — |
| 2026-07-10 | $47.93 | $80.71 | 72,800 | — | — |
| 2026-07-09 | $47.75 | $80.41 | 147,500 | — | — |
| 2026-07-08 | $47.32 | $79.69 | 97,600 | — | — |
| 2026-07-07 | $48.13 | $81.05 | 114,500 | — | — |
| 2026-07-06 | $48.66 | $81.94 | 165,100 | — | — |
| 2026-07-02 | $48.46 | $81.61 | 121,000 | — | — |
| 2026-07-01 | $49.35 | $83.11 | 151,400 | — | — |
| 2026-06-30 | $48.09 | $80.98 | 181,000 | — | — |
| 2026-06-29 | $47.86 | $80.60 | 166,500 | — | — |
| 2026-06-26 | $48.13 | $81.05 | 922,500 | — | — |
| 2026-06-25 | $47.47 | $79.94 | 102,500 | — | — |
| 2026-06-24 | $47.62 | $80.19 | 140,400 | — | — |
| 2026-06-23 | $47.00 | $79.15 | 161,600 | — | — |
| 2026-06-22 | $46.08 | $77.60 | 117,600 | — | — |
| 2026-06-18 | $45.86 | $77.23 | 389,200 | — | — |
| 2026-06-17 | $45.55 | $76.71 | 222,100 | — | — |
| 2026-06-16 | $46.00 | $77.46 | 173,600 | — | — |
| 2026-06-15 | $45.87 | $77.25 | 143,500 | — | — |
| 2026-06-12 | $46.67 | $78.59 | 131,200 | — | — |
| 2026-06-11 | $46.20 | $77.80 | 141,700 | — | — |
| 2026-06-10 | $46.14 | $77.70 | 117,900 | — | — |
| 2026-06-09 | $45.67 | $76.91 | 118,100 | — | — |
| 2026-06-08 | $45.04 | $75.85 | 146,000 | — | — |
| 2026-06-05 | $45.03 | $75.83 | 124,100 | — | — |
| 2026-06-04 | $44.62 | $75.14 | 124,200 | — | — |
| 2026-06-03 | $43.13 | $72.63 | 158,400 | — | — |
| 2026-06-02 | $44.26 | $74.53 | 111,000 | — | — |
| 2026-06-01 | $43.37 | $73.04 | 181,500 | — | — |
| 2026-05-29 | $44.05 | $74.18 | 109,000 | — | — |
| 2026-05-28 | $43.90 | $73.93 | 98,400 | — | — |
| 2026-05-27 | $43.86 | $73.86 | 93,400 | — | — |
| 2026-05-26 | $44.29 | $74.58 | 118,000 | — | — |
| 2026-05-22 | $43.60 | $73.42 | 112,000 | — | — |
| 2026-05-21 | $43.76 | $73.69 | 91,500 | — | — |
| 2026-05-20 | $43.27 | $72.87 | 80,900 | — | — |
| 2026-05-19 | $42.55 | $71.65 | 50,800 | — | — |
| 2026-05-18 | $42.57 | $71.69 | 59,600 | — | — |
| 2026-05-15 | $41.79 | $70.37 | 85,300 | — | — |
| 2026-05-14 | $42.44 | $71.05 | 78,100 | — | — |
| 2026-05-13 | $42.18 | $70.61 | 69,000 | — | — |
| 2026-05-12 | $42.75 | $71.57 | 47,300 | — | — |
| 2026-05-11 | $42.82 | $71.68 | 56,300 | — | — |
| 2026-05-08 | $43.94 | $73.56 | 73,300 | — | — |
| 2026-05-07 | $43.71 | $73.17 | 88,800 | — | — |
| 2026-05-06 | $43.57 | $72.94 | 115,700 | — | — |
| 2026-05-05 | $43.66 | $73.09 | 102,100 | — | — |
| 2026-05-04 | $43.06 | $72.09 | 80,100 | — | — |
| 2026-05-01 | $43.43 | $72.71 | 106,500 | — | — |
| 2026-04-30 | $42.09 | $70.46 | 164,700 | — | — |
| 2026-04-29 | $43.00 | $71.99 | 125,800 | — | — |
| 2026-04-28 | $43.77 | $73.27 | 90,000 | — | — |
| 2026-04-27 | $43.39 | $72.64 | 79,300 | — | — |
| 2026-04-24 | $43.07 | $72.10 | 104,000 | — | — |
| 2026-04-23 | $43.21 | $72.34 | 46,200 | — | — |
| 2026-04-22 | $42.81 | $71.67 | 60,700 | — | — |
| 2026-04-21 | $42.84 | $71.72 | 63,500 | — | — |
| 2026-04-20 | $43.57 | $72.94 | 69,800 | — | — |
| 2026-04-17 | $43.67 | $73.11 | 107,800 | — | — |
| 2026-04-16 | $42.83 | $71.70 | 103,900 | — | — |
| 2026-04-15 | $43.47 | $72.77 | 64,800 | — | — |
| 2026-04-14 | $43.58 | $72.96 | 82,500 | — | — |
| 2026-04-13 | $43.58 | $72.96 | 61,500 | — | — |
| 2026-04-10 | $43.55 | $72.91 | 91,600 | — | — |
| 2026-04-09 | $43.93 | $73.54 | 151,200 | — | — |
| 2026-04-08 | $43.34 | $72.55 | 106,200 | — | — |
| 2026-04-07 | $42.52 | $71.18 | 220,000 | — | — |
| 2026-04-06 | $42.13 | $70.53 | 153,900 | — | — |
| 2026-04-02 | $41.65 | $69.73 | 120,700 | — | — |
| 2026-04-01 | $41.49 | $69.46 | 115,700 | — | — |
| 2026-03-31 | $41.19 | $68.96 | 176,800 | — | — |
| 2026-03-30 | $40.66 | $68.07 | 146,600 | — | — |
| 2026-03-27 | $40.12 | $67.16 | 97,200 | — | — |
| 2026-03-26 | $40.60 | $67.97 | 97,400 | — | — |
| 2026-03-25 | $40.56 | $67.90 | 154,200 | — | — |
| 2026-03-24 | $40.56 | $67.90 | 138,200 | — | — |
| 2026-03-23 | $40.40 | $67.63 | 198,500 | — | — |
| 2026-03-20 | $39.44 | $66.03 | 287,000 | — | — |
| 2026-03-19 | $39.62 | $66.33 | 122,700 | — | — |
| 2026-03-18 | $38.99 | $65.27 | 123,400 | — | — |
| 2026-03-17 | $39.38 | $65.93 | 121,100 | — | — |
| 2026-03-16 | $39.87 | $66.75 | 160,100 | — | — |
| 2026-03-13 | $39.40 | $65.96 | 104,700 | — | — |
| 2026-03-12 | $39.64 | $66.36 | 126,800 | — | — |
| 2026-03-11 | $39.68 | $66.43 | 84,400 | — | — |
| 2026-03-10 | $40.19 | $67.28 | 118,800 | — | — |
| 2026-03-09 | $39.95 | $66.88 | 167,500 | — | — |
| 2026-03-06 | $40.16 | $67.23 | 149,300 | — | — |
| 2026-03-05 | $40.64 | $68.03 | 129,300 | — | — |
| 2026-03-04 | $41.50 | $69.47 | 112,800 | — | — |
| 2026-03-03 | $41.13 | $68.86 | 124,700 | — | — |
| 2026-03-02 | $41.50 | $69.47 | 108,800 | — | — |
| 2026-02-27 | $41.01 | $68.65 | 108,500 | — | — |
| 2026-02-26 | $42.77 | $71.60 | 99,800 | — | — |
| 2026-02-25 | $42.71 | $71.50 | 85,000 | — | — |
| 2026-02-24 | $41.93 | $70.19 | 81,200 | — | — |
| 2026-02-23 | $42.08 | $70.45 | 106,600 | — | — |
| 2026-02-20 | $43.84 | $73.39 | 98,900 | — | — |
| 2026-02-19 | $43.48 | $72.79 | 96,600 | — | — |
| 2026-02-18 | $43.46 | $72.76 | 123,100 | — | — |
| 2026-02-17 | $43.99 | $73.64 | 97,500 | — | — |
| 2026-02-13 | $43.29 | $72.47 | 93,800 | — | — |
| 2026-02-12 | $42.83 | $71.70 | 91,400 | — | — |
| 2026-02-11 | $43.21 | $71.92 | 107,400 | — | — |
| 2026-02-10 | $43.84 | $72.97 | 111,600 | — | — |
| 2026-02-09 | $44.13 | $73.45 | 74,900 | — | — |
| 2026-02-06 | $44.59 | $74.22 | 107,600 | — | — |
| 2026-02-05 | $44.00 | $73.23 | 125,300 | — | — |
| 2026-02-04 | $44.25 | $73.65 | 163,700 | — | — |
| 2026-02-03 | $43.80 | $72.90 | 118,600 | — | — |
| 2026-02-02 | $43.58 | $72.53 | 124,500 | — | — |
| 2026-01-30 | $42.10 | $70.07 | 147,500 | — | — |
| 2026-01-29 | $41.45 | $68.99 | 153,700 | — | — |
| 2026-01-28 | $42.06 | $70.00 | 87,500 | — | — |
| 2026-01-27 | $42.58 | $70.87 | 84,200 | — | — |
| 2026-01-26 | $42.30 | $70.40 | 106,500 | — | — |
| 2026-01-23 | $41.88 | $69.71 | 97,100 | — | — |
| 2026-01-22 | $43.41 | $72.25 | 116,600 | — | — |
| 2026-01-21 | $43.38 | $72.20 | 173,400 | — | — |
| 2026-01-20 | $41.03 | $68.29 | 148,200 | — | — |
| 2026-01-16 | $41.51 | $69.09 | 134,500 | — | — |
| 2026-01-15 | $41.50 | $69.07 | 107,700 | — | — |
| 2026-01-14 | $40.44 | $67.31 | 115,700 | — | — |
| 2026-01-13 | $39.37 | $65.53 | 70,700 | — | — |
| 2026-01-12 | $39.67 | $66.03 | 63,900 | — | — |
| 2026-01-09 | $39.62 | $65.94 | 87,000 | — | — |
| 2026-01-08 | $40.10 | $66.74 | 110,700 | — | — |
| 2026-01-07 | $39.13 | $65.13 | 84,200 | — | — |
| 2026-01-06 | $39.36 | $65.51 | 129,300 | — | — |
| 2026-01-05 | $39.24 | $65.31 | 104,700 | — | — |
| 2026-01-02 | $38.63 | $64.30 | 81,800 | — | — |