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
- 2001-08-06 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 | — | — | — | $45.88 | 102,913 |
| 2026-09-03 | — | — | — | $45.67 | 70,758 |
| 2026-09-02 | — | — | — | $44.13 | 86,265 |
| 2026-09-01 | — | — | — | $44.45 | 70,150 |
| 2026-08-31 | — | — | — | $44.88 | 91,569 |
| 2026-08-28 | — | — | — | $44.42 | 163,534 |
| 2026-08-27 | $43.75 | $684.31 | 2,832,000 | $42.63 | 104,828 |
| 2026-08-26 | $41.20 | $644.43 | 3,475,100 | $41.93 | 184,604 |
| 2026-08-25 | $43.46 | $679.78 | 3,175,100 | $43.25 | 164,532 |
| 2026-08-24 | $44.05 | $689.00 | 2,453,900 | $43.46 | 90,657 |
| 2026-08-21 | $43.67 | $683.06 | 1,926,300 | $43.87 | 87,218 |
| 2026-08-20 | $43.56 | $681.34 | 1,614,200 | $43.84 | 79,848 |
| 2026-08-19 | $44.45 | $695.26 | 2,444,800 | $44.84 | 139,527 |
| 2026-08-18 | $43.50 | $680.40 | 2,262,200 | $42.52 | 162,186 |
| 2026-08-17 | $42.18 | $659.75 | 1,918,900 | $41.98 | 97,082 |
| 2026-08-14 | $41.21 | $644.58 | 1,266,500 | $40.66 | 56,831 |
| 2026-08-13 | $40.52 | $633.79 | 2,319,700 | $39.88 | 131,841 |
| 2026-08-12 | $39.57 | $618.93 | 2,057,600 | $38.27 | 99,913 |
| 2026-08-11 | $38.14 | $596.56 | 1,827,400 | $38.37 | 108,282 |
| 2026-08-10 | $38.45 | $601.41 | 1,407,500 | $39.90 | 57,616 |
| 2026-08-07 | $39.74 | $621.59 | 1,496,800 | $39.80 | 62,331 |
| 2026-08-06 | $39.56 | $618.77 | 1,844,900 | $38.84 | 88,593 |
| 2026-08-05 | $37.97 | $593.90 | 2,258,400 | $39.17 | 117,831 |
| 2026-08-04 | $38.97 | $609.55 | 2,052,300 | $40.00 | 92,248 |
| 2026-08-03 | $39.91 | $624.25 | 2,286,400 | $39.75 | 80,343 |
| 2026-07-31 | $39.37 | $615.80 | 1,624,500 | $39.45 | 82,417 |
| 2026-07-30 | $39.10 | $611.58 | 2,164,600 | $38.87 | 80,002 |
| 2026-07-29 | $39.13 | $612.05 | 2,461,100 | $39.14 | 162,578 |
| 2026-07-28 | $38.78 | $606.57 | 1,533,900 | $39.12 | 60,956 |
| 2026-07-27 | $38.59 | $603.60 | 1,579,400 | $38.16 | 68,741 |
| 2026-07-24 | $39.29 | $614.55 | 1,295,100 | $39.52 | 60,520 |
| 2026-07-23 | $38.85 | $607.67 | 1,372,800 | $38.30 | 64,380 |
| 2026-07-22 | $37.96 | $593.75 | 1,483,900 | $38.77 | 67,656 |
| 2026-07-21 | $38.45 | $601.41 | 2,020,300 | $37.58 | 130,403 |
| 2026-07-20 | $36.93 | $577.64 | 1,526,000 | $37.01 | 86,005 |
| 2026-07-17 | $36.49 | $570.76 | 2,006,500 | — | — |
| 2026-07-16 | $37.17 | $581.39 | 1,540,600 | — | — |
| 2026-07-15 | $37.90 | $592.81 | 2,202,900 | — | — |
| 2026-07-14 | $38.38 | $600.32 | 2,745,300 | — | — |
| 2026-07-13 | $36.92 | $577.48 | 2,303,400 | — | — |
| 2026-07-10 | $38.13 | $596.41 | 1,908,500 | — | — |
| 2026-07-09 | $36.56 | $571.85 | 4,100,900 | — | — |
| 2026-07-08 | $38.46 | $601.57 | 2,278,500 | — | — |
| 2026-07-07 | $37.66 | $589.06 | 2,620,000 | — | — |
| 2026-07-06 | $36.87 | $576.70 | 1,992,200 | — | — |
| 2026-07-02 | $36.75 | $574.82 | 2,232,500 | — | — |
| 2026-07-01 | $34.70 | $542.76 | 1,704,800 | — | — |
| 2026-06-30 | $34.79 | $544.16 | 3,655,100 | — | — |
| 2026-06-29 | $35.44 | $554.33 | 3,937,900 | — | — |
| 2026-06-26 | $35.52 | $555.58 | 4,686,500 | — | — |
| 2026-06-25 | $38.47 | $601.73 | 3,987,300 | — | — |
| 2026-06-24 | $40.72 | $636.92 | 3,996,300 | — | — |
| 2026-06-23 | $42.88 | $670.70 | 3,886,100 | — | — |
| 2026-06-22 | $41.58 | $650.37 | 5,032,000 | — | — |
| 2026-06-18 | $40.93 | $640.20 | 5,123,100 | — | — |
| 2026-06-17 | $38.85 | $607.67 | 3,016,100 | — | — |
| 2026-06-16 | $39.42 | $616.58 | 3,306,000 | — | — |
| 2026-06-15 | $39.43 | $616.74 | 6,663,100 | — | — |
| 2026-06-12 | $39.07 | $611.11 | 4,350,300 | — | — |
| 2026-06-11 | $37.13 | $556.52 | 3,240,300 | — | — |
| 2026-06-10 | $36.28 | $543.78 | 2,821,800 | — | — |
| 2026-06-09 | $36.27 | $543.63 | 3,151,900 | — | — |
| 2026-06-08 | $35.01 | $524.75 | 2,082,300 | — | — |
| 2026-06-05 | $35.17 | $527.14 | 4,081,200 | — | — |
| 2026-06-04 | $34.16 | $512.01 | 2,188,200 | — | — |
| 2026-06-03 | $34.46 | $516.50 | 1,644,300 | — | — |
| 2026-06-02 | $34.68 | $519.80 | 2,361,300 | — | — |
| 2026-06-01 | $34.85 | $522.35 | 2,753,200 | — | — |
| 2026-05-29 | $34.67 | $519.65 | 3,130,800 | — | — |
| 2026-05-28 | $34.54 | $517.70 | 4,468,900 | — | — |
| 2026-05-27 | $35.46 | $531.49 | 3,328,000 | — | — |
| 2026-05-26 | $36.57 | $548.13 | 4,636,500 | — | — |
| 2026-05-22 | $37.12 | $556.37 | 4,349,600 | — | — |
| 2026-05-21 | $38.44 | $576.16 | 4,526,000 | — | — |
| 2026-05-20 | $38.94 | $583.65 | 2,806,900 | — | — |
| 2026-05-19 | $37.44 | $561.17 | 2,331,400 | — | — |
| 2026-05-18 | $37.74 | $565.66 | 2,025,200 | — | — |
| 2026-05-15 | $36.66 | $549.48 | 1,795,700 | — | — |
| 2026-05-14 | $37.07 | $555.62 | 1,250,400 | — | — |
| 2026-05-13 | $37.19 | $557.42 | 3,863,300 | — | — |
| 2026-05-12 | $38.53 | $577.51 | 2,548,600 | — | — |
| 2026-05-11 | $38.15 | $571.81 | 3,095,400 | — | — |
| 2026-05-08 | $39.51 | $592.19 | 2,578,800 | — | — |
| 2026-05-07 | $38.12 | $571.36 | 2,189,600 | — | — |
| 2026-05-06 | $37.70 | $565.06 | 3,100,400 | — | — |
| 2026-05-05 | $38.10 | $571.06 | 2,086,800 | — | — |
| 2026-05-04 | $37.06 | $555.47 | 1,590,000 | — | — |
| 2026-05-01 | $37.01 | $554.72 | 1,717,700 | — | — |
| 2026-04-30 | $36.49 | $546.93 | 2,070,700 | — | — |
| 2026-04-29 | $36.28 | $543.78 | 1,615,700 | — | — |
| 2026-04-28 | $36.11 | $541.23 | 1,860,300 | — | — |
| 2026-04-27 | $35.99 | $539.43 | 1,879,300 | — | — |
| 2026-04-24 | $35.59 | $533.44 | 1,357,800 | — | — |
| 2026-04-23 | $34.90 | $523.10 | 2,083,100 | — | — |
| 2026-04-22 | $34.66 | $519.50 | 5,146,100 | — | — |
| 2026-04-21 | $35.38 | $530.29 | 3,940,500 | — | — |
| 2026-04-20 | $36.97 | $554.12 | 3,671,700 | — | — |
| 2026-04-17 | $37.13 | $556.52 | 7,193,600 | — | — |
| 2026-04-16 | $35.15 | $526.84 | 2,134,500 | — | — |
| 2026-04-15 | $35.49 | $531.94 | 3,275,700 | — | — |
| 2026-04-14 | $34.16 | $512.01 | 2,799,700 | — | — |
| 2026-04-13 | $34.84 | $522.20 | 3,188,300 | — | — |
| 2026-04-10 | $34.34 | $514.70 | 3,072,900 | — | — |
| 2026-04-09 | $34.82 | $521.90 | 3,224,800 | — | — |
| 2026-04-08 | $36.15 | $541.83 | 4,201,400 | — | — |
| 2026-04-07 | $34.98 | $524.30 | 3,821,400 | — | — |
| 2026-04-06 | $36.48 | $546.78 | 3,278,300 | — | — |
| 2026-04-02 | $36.60 | $548.58 | 4,190,700 | — | — |
| 2026-04-01 | $34.83 | $522.05 | 3,245,600 | — | — |
| 2026-03-31 | $34.86 | $522.50 | 4,124,600 | — | — |
| 2026-03-30 | $33.39 | $500.46 | 2,923,800 | — | — |
| 2026-03-27 | $33.65 | $504.36 | 2,826,700 | — | — |
| 2026-03-26 | $33.57 | $503.16 | 3,949,600 | — | — |
| 2026-03-25 | $33.75 | $505.86 | 3,810,200 | — | — |
| 2026-03-24 | $35.44 | $531.19 | 5,696,400 | — | — |
| 2026-03-23 | $33.83 | $507.06 | 3,992,000 | — | — |
| 2026-03-20 | $32.17 | $482.18 | 4,089,000 | — | — |
| 2026-03-19 | $32.88 | $492.82 | 3,578,800 | — | — |
| 2026-03-18 | $32.16 | $482.03 | 3,754,100 | — | — |
| 2026-03-17 | $31.30 | $469.14 | 3,623,500 | — | — |
| 2026-03-16 | $31.83 | $477.08 | 5,113,800 | — | — |
| 2026-03-13 | $30.18 | $452.35 | 4,572,600 | — | — |
| 2026-03-12 | $30.77 | $461.19 | 5,309,700 | — | — |
| 2026-03-11 | $33.50 | $486.68 | 5,149,700 | — | — |
| 2026-03-10 | $35.24 | $511.95 | 4,592,700 | — | — |
| 2026-03-09 | $35.49 | $515.59 | 6,671,100 | — | — |
| 2026-03-06 | $34.56 | $502.07 | 6,349,800 | — | — |
| 2026-03-05 | $34.92 | $507.30 | 7,412,200 | — | — |
| 2026-03-04 | $36.28 | $527.06 | 5,319,200 | — | — |
| 2026-03-03 | $37.14 | $539.56 | 9,128,000 | — | — |
| 2026-03-02 | $39.62 | $575.58 | 10,286,800 | — | — |
| 2026-02-27 | $37.95 | $551.32 | 6,909,400 | — | — |
| 2026-02-26 | $37.28 | $541.59 | 5,635,300 | — | — |
| 2026-02-25 | $36.46 | $529.68 | 3,151,200 | — | — |
| 2026-02-24 | $36.52 | $530.55 | 4,733,400 | — | — |
| 2026-02-23 | $35.09 | $509.77 | 2,525,700 | — | — |
| 2026-02-20 | $34.72 | $504.40 | 2,870,200 | — | — |
| 2026-02-19 | $33.82 | $491.32 | 3,746,300 | — | — |
| 2026-02-18 | $33.28 | $483.48 | 4,028,000 | — | — |
| 2026-02-17 | $31.52 | $457.91 | 3,497,200 | — | — |
| 2026-02-13 | $30.92 | $449.19 | 3,173,400 | — | — |
| 2026-02-12 | $29.69 | $431.32 | 3,777,000 | — | — |
| 2026-02-11 | $30.12 | $437.57 | 2,988,900 | — | — |
| 2026-02-10 | $29.05 | $422.03 | 1,548,400 | — | — |
| 2026-02-09 | $29.10 | $422.75 | 2,473,400 | — | — |
| 2026-02-06 | $29.37 | $426.68 | 2,799,100 | — | — |
| 2026-02-05 | $28.00 | $406.77 | 1,923,200 | — | — |
| 2026-02-04 | $28.20 | $409.68 | 2,650,400 | — | — |
| 2026-02-03 | $28.84 | $418.98 | 2,965,800 | — | — |
| 2026-02-02 | $28.56 | $414.91 | 2,761,800 | — | — |
| 2026-01-30 | $28.58 | $415.20 | 3,885,300 | — | — |
| 2026-01-29 | $28.31 | $411.28 | 2,875,300 | — | — |
| 2026-01-28 | $28.06 | $407.64 | 3,159,900 | — | — |
| 2026-01-27 | $27.04 | $392.83 | 2,208,600 | — | — |
| 2026-01-26 | $26.68 | $387.60 | 3,005,700 | — | — |
| 2026-01-23 | $26.06 | $378.59 | 3,194,900 | — | — |
| 2026-01-22 | $25.31 | $367.69 | 3,236,500 | — | — |
| 2026-01-21 | $26.37 | $383.09 | 3,073,100 | — | — |
| 2026-01-20 | $25.92 | $376.56 | 2,311,300 | — | — |
| 2026-01-16 | $26.29 | $381.93 | 2,162,100 | — | — |
| 2026-01-15 | $25.95 | $376.99 | 3,036,400 | — | — |
| 2026-01-14 | $26.11 | $379.32 | 4,126,100 | — | — |
| 2026-01-13 | $26.03 | $378.15 | 4,034,700 | — | — |
| 2026-01-12 | $25.17 | $365.66 | 3,123,200 | — | — |
| 2026-01-09 | $24.98 | $362.90 | 5,695,100 | — | — |
| 2026-01-08 | $24.43 | $354.91 | 4,975,000 | — | — |
| 2026-01-07 | $23.67 | $343.87 | 5,511,800 | — | — |
| 2026-01-06 | $21.61 | $313.94 | 2,708,300 | — | — |
| 2026-01-05 | $20.79 | $302.03 | 4,452,500 | — | — |
| 2026-01-02 | $20.58 | $298.98 | 3,156,000 | — | — |