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
- 2000-07-25 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 | — | — | — | $44.92 | 25,202 |
| 2026-09-03 | — | — | — | $45.39 | 34,200 |
| 2026-09-02 | — | — | — | $44.63 | 63,790 |
| 2026-09-01 | — | — | — | $42.99 | 54,196 |
| 2026-08-31 | — | — | — | $42.64 | 58,280 |
| 2026-08-28 | — | — | — | $43.10 | 36,112 |
| 2026-08-27 | $42.91 | $60.89 | 690,200 | $43.67 | 52,286 |
| 2026-08-26 | $43.91 | $62.30 | 1,005,100 | $44.75 | 63,629 |
| 2026-08-25 | $44.20 | $62.72 | 795,800 | $43.71 | 51,565 |
| 2026-08-24 | $43.45 | $61.65 | 1,214,700 | $41.48 | 57,309 |
| 2026-08-21 | $41.45 | $58.75 | 1,758,000 | $41.18 | 144,248 |
| 2026-08-20 | $41.00 | $58.11 | 1,895,400 | $42.20 | 95,708 |
| 2026-08-19 | $41.47 | $58.77 | 885,800 | $42.40 | 23,885 |
| 2026-08-18 | $42.12 | $59.70 | 920,200 | $43.22 | 43,912 |
| 2026-08-17 | $43.42 | $61.54 | 505,200 | $43.56 | 27,238 |
| 2026-08-14 | $43.37 | $61.47 | 596,500 | $44.97 | 25,094 |
| 2026-08-13 | $44.99 | $63.76 | 800,000 | $44.59 | 39,433 |
| 2026-08-12 | $44.22 | $62.67 | 765,900 | $44.45 | 40,221 |
| 2026-08-11 | $44.53 | $63.11 | 1,263,400 | $47.72 | 45,729 |
| 2026-08-10 | $46.42 | $65.79 | 573,200 | $46.78 | 39,376 |
| 2026-08-07 | $46.18 | $65.45 | 714,700 | $47.33 | 33,470 |
| 2026-08-06 | $46.73 | $66.23 | 695,900 | $47.85 | 31,247 |
| 2026-08-05 | $48.36 | $68.54 | 660,400 | $49.31 | 32,007 |
| 2026-08-04 | $48.92 | $69.33 | 757,100 | $50.65 | 25,008 |
| 2026-08-03 | $50.51 | $71.59 | 510,500 | $50.34 | 24,094 |
| 2026-07-31 | $49.77 | $70.47 | 642,200 | $51.37 | 25,485 |
| 2026-07-30 | $51.61 | $73.07 | 750,300 | $49.98 | 23,641 |
| 2026-07-29 | $49.15 | $69.59 | 665,400 | $48.52 | 23,694 |
| 2026-07-28 | $49.19 | $69.65 | 954,000 | $49.43 | 59,329 |
| 2026-07-27 | $50.00 | $70.79 | 329,000 | $50.10 | 18,146 |
| 2026-07-24 | $49.30 | $69.80 | 774,900 | $49.96 | 32,526 |
| 2026-07-23 | $50.15 | $71.01 | 756,100 | $52.74 | 32,607 |
| 2026-07-22 | $53.24 | $75.38 | 1,688,800 | $52.02 | 83,271 |
| 2026-07-21 | $50.94 | $72.13 | 774,500 | $50.40 | 36,858 |
| 2026-07-20 | $49.95 | $70.72 | 667,500 | $49.49 | 26,102 |
| 2026-07-17 | $49.94 | $70.71 | 1,119,400 | — | — |
| 2026-07-16 | $50.18 | $71.05 | 1,234,800 | — | — |
| 2026-07-15 | $52.67 | $74.57 | 1,614,700 | — | — |
| 2026-07-14 | $50.80 | $71.93 | 1,164,000 | — | — |
| 2026-07-13 | $51.41 | $72.79 | 747,100 | — | — |
| 2026-07-10 | $53.73 | $76.08 | 1,808,500 | — | — |
| 2026-07-09 | $49.39 | $69.93 | 617,500 | — | — |
| 2026-07-08 | $50.25 | $71.15 | 1,485,600 | — | — |
| 2026-07-07 | $51.10 | $72.35 | 572,700 | — | — |
| 2026-07-06 | $53.02 | $75.07 | 1,365,300 | — | — |
| 2026-07-02 | $50.37 | $71.32 | 810,400 | — | — |
| 2026-07-01 | $49.05 | $69.45 | 910,700 | — | — |
| 2026-06-30 | $50.03 | $70.84 | 688,500 | — | — |
| 2026-06-29 | $50.90 | $72.07 | 1,096,400 | — | — |
| 2026-06-26 | $49.97 | $70.75 | 648,100 | — | — |
| 2026-06-25 | $49.42 | $69.97 | 511,200 | — | — |
| 2026-06-24 | $49.10 | $69.52 | 1,145,000 | — | — |
| 2026-06-23 | $51.35 | $72.71 | 913,700 | — | — |
| 2026-06-22 | $53.33 | $75.51 | 1,698,300 | — | — |
| 2026-06-18 | $56.37 | $79.81 | 1,334,600 | — | — |
| 2026-06-17 | $55.55 | $78.65 | 1,684,400 | — | — |
| 2026-06-16 | $54.44 | $77.08 | 991,600 | — | — |
| 2026-06-15 | $55.96 | $79.23 | 1,229,800 | — | — |
| 2026-06-12 | $55.16 | $78.10 | 1,264,700 | — | — |
| 2026-06-11 | $55.41 | $78.45 | 4,237,300 | — | — |
| 2026-06-10 | $49.62 | $70.26 | 961,700 | — | — |
| 2026-06-09 | $49.99 | $70.78 | 1,791,600 | — | — |
| 2026-06-08 | $48.04 | $68.02 | 961,900 | — | — |
| 2026-06-05 | $47.81 | $67.69 | 659,500 | — | — |
| 2026-06-04 | $48.62 | $68.84 | 729,400 | — | — |
| 2026-06-03 | $48.33 | $68.43 | 956,400 | — | — |
| 2026-06-02 | $50.33 | $71.26 | 1,097,000 | — | — |
| 2026-06-01 | $51.16 | $72.44 | 1,523,100 | — | — |
| 2026-05-29 | $50.69 | $71.77 | 2,104,600 | — | — |
| 2026-05-28 | $48.83 | $69.14 | 2,496,900 | — | — |
| 2026-05-27 | $48.18 | $68.22 | 3,899,300 | — | — |
| 2026-05-26 | $45.91 | $65.00 | 1,536,800 | — | — |
| 2026-05-22 | $43.55 | $61.66 | 916,600 | — | — |
| 2026-05-21 | $44.01 | $62.31 | 1,272,700 | — | — |
| 2026-05-20 | $42.02 | $59.50 | 1,379,800 | — | — |
| 2026-05-19 | $39.95 | $56.56 | 1,183,100 | — | — |
| 2026-05-18 | $42.30 | $59.89 | 826,400 | — | — |
| 2026-05-15 | $40.79 | $57.75 | 955,000 | — | — |
| 2026-05-14 | $41.85 | $59.25 | 852,300 | — | — |
| 2026-05-13 | $41.79 | $59.17 | 957,100 | — | — |
| 2026-05-12 | $42.19 | $59.74 | 991,200 | — | — |
| 2026-05-11 | $43.54 | $61.65 | 874,700 | — | — |
| 2026-05-08 | $41.96 | $58.53 | 814,700 | — | — |
| 2026-05-07 | $43.24 | $60.31 | 648,200 | — | — |
| 2026-05-06 | $43.44 | $60.59 | 1,307,000 | — | — |
| 2026-05-05 | $40.67 | $56.73 | 928,700 | — | — |
| 2026-05-04 | $40.41 | $56.37 | 1,125,600 | — | — |
| 2026-05-01 | $40.15 | $55.78 | 1,563,200 | — | — |
| 2026-04-30 | $41.34 | $57.43 | 2,400,800 | — | — |
| 2026-04-29 | $42.72 | $59.35 | 1,030,800 | — | — |
| 2026-04-28 | $43.59 | $60.55 | 1,136,000 | — | — |
| 2026-04-27 | $43.07 | $59.83 | 1,007,000 | — | — |
| 2026-04-24 | $43.17 | $59.97 | 757,800 | — | — |
| 2026-04-23 | $43.47 | $60.39 | 1,540,900 | — | — |
| 2026-04-22 | $46.20 | $64.18 | 1,252,200 | — | — |
| 2026-04-21 | $47.80 | $66.40 | 708,000 | — | — |
| 2026-04-20 | $47.99 | $66.67 | 732,300 | — | — |
| 2026-04-17 | $47.90 | $66.54 | 1,491,600 | — | — |
| 2026-04-16 | $49.01 | $68.08 | 860,700 | — | — |
| 2026-04-15 | $49.38 | $68.60 | 685,600 | — | — |
| 2026-04-14 | $49.14 | $68.26 | 669,700 | — | — |
| 2026-04-13 | $48.85 | $67.86 | 620,800 | — | — |
| 2026-04-10 | $48.12 | $66.85 | 613,500 | — | — |
| 2026-04-09 | $47.93 | $66.58 | 1,116,900 | — | — |
| 2026-04-08 | $47.57 | $66.08 | 1,392,800 | — | — |
| 2026-04-07 | $45.31 | $62.94 | 497,000 | — | — |
| 2026-04-06 | $46.21 | $64.19 | 433,400 | — | — |
| 2026-04-02 | $46.20 | $64.18 | 720,500 | — | — |
| 2026-04-01 | $46.48 | $64.57 | 983,000 | — | — |
| 2026-03-31 | $46.71 | $64.89 | 1,775,600 | — | — |
| 2026-03-30 | $43.01 | $59.75 | 1,373,000 | — | — |
| 2026-03-27 | $42.70 | $59.10 | 1,157,400 | — | — |
| 2026-03-26 | $44.53 | $61.63 | 1,019,400 | — | — |
| 2026-03-25 | $45.36 | $62.78 | 1,532,400 | — | — |
| 2026-03-24 | $45.04 | $62.33 | 768,800 | — | — |
| 2026-03-23 | $45.45 | $62.90 | 1,714,000 | — | — |
| 2026-03-20 | $42.95 | $59.44 | 1,313,500 | — | — |
| 2026-03-19 | $43.85 | $60.69 | 1,645,900 | — | — |
| 2026-03-18 | $42.02 | $58.15 | 1,040,900 | — | — |
| 2026-03-17 | $41.55 | $57.50 | 1,221,700 | — | — |
| 2026-03-16 | $40.86 | $56.55 | 1,291,600 | — | — |
| 2026-03-13 | $41.12 | $56.91 | 903,700 | — | — |
| 2026-03-12 | $43.11 | $59.66 | 1,147,000 | — | — |
| 2026-03-11 | $45.43 | $62.87 | 900,600 | — | — |
| 2026-03-10 | $44.19 | $61.16 | 1,583,800 | — | — |
| 2026-03-09 | $42.47 | $58.78 | 1,216,200 | — | — |
| 2026-03-06 | $41.74 | $57.77 | 1,632,100 | — | — |
| 2026-03-05 | $43.19 | $59.77 | 1,730,500 | — | — |
| 2026-03-04 | $44.03 | $60.94 | 1,214,200 | — | — |
| 2026-03-03 | $43.64 | $60.40 | 1,593,500 | — | — |
| 2026-03-02 | $44.32 | $61.34 | 1,585,300 | — | — |
| 2026-02-27 | $44.85 | $61.86 | 1,186,300 | — | — |
| 2026-02-26 | $47.00 | $64.82 | 1,880,000 | — | — |
| 2026-02-25 | $48.58 | $67.00 | 757,600 | — | — |
| 2026-02-24 | $48.98 | $67.55 | 977,800 | — | — |
| 2026-02-23 | $48.41 | $66.77 | 1,166,700 | — | — |
| 2026-02-20 | $49.64 | $68.46 | 1,050,700 | — | — |
| 2026-02-19 | $47.64 | $65.71 | 1,161,900 | — | — |
| 2026-02-18 | $44.77 | $61.75 | 1,169,100 | — | — |
| 2026-02-17 | $45.16 | $62.29 | 1,202,000 | — | — |
| 2026-02-13 | $45.98 | $63.42 | 1,800,700 | — | — |
| 2026-02-12 | $45.44 | $62.67 | 2,110,500 | — | — |
| 2026-02-11 | $50.86 | $70.15 | 923,200 | — | — |
| 2026-02-10 | $51.50 | $71.03 | 2,061,600 | — | — |
| 2026-02-09 | $50.00 | $68.96 | 1,334,400 | — | — |
| 2026-02-06 | $49.37 | $68.09 | 1,845,200 | — | — |
| 2026-02-05 | $48.17 | $66.44 | 1,726,600 | — | — |
| 2026-02-04 | $52.48 | $72.38 | 1,565,900 | — | — |
| 2026-02-03 | $53.40 | $73.65 | 1,423,800 | — | — |
| 2026-02-02 | $53.92 | $74.37 | 714,800 | — | — |
| 2026-01-30 | $55.11 | $75.81 | 713,200 | — | — |
| 2026-01-29 | $55.89 | $76.88 | 1,041,900 | — | — |
| 2026-01-28 | $55.88 | $76.87 | 1,206,900 | — | — |
| 2026-01-27 | $55.76 | $76.70 | 1,582,800 | — | — |
| 2026-01-26 | $54.39 | $74.82 | 1,497,600 | — | — |
| 2026-01-23 | $53.74 | $73.92 | 898,100 | — | — |
| 2026-01-22 | $53.77 | $73.96 | 810,000 | — | — |
| 2026-01-21 | $54.07 | $74.38 | 950,700 | — | — |
| 2026-01-20 | $50.39 | $69.31 | 654,200 | — | — |
| 2026-01-16 | $51.39 | $70.69 | 1,144,200 | — | — |
| 2026-01-15 | $51.17 | $70.39 | 1,403,100 | — | — |
| 2026-01-14 | $50.98 | $70.13 | 1,543,800 | — | — |
| 2026-01-13 | $53.54 | $73.65 | 861,500 | — | — |
| 2026-01-12 | $55.06 | $75.74 | 841,300 | — | — |
| 2026-01-09 | $56.46 | $77.66 | 800,200 | — | — |
| 2026-01-08 | $56.32 | $77.47 | 1,109,300 | — | — |
| 2026-01-07 | $53.57 | $73.69 | 1,882,400 | — | — |
| 2026-01-06 | $53.68 | $73.84 | 854,000 | — | — |
| 2026-01-05 | $56.00 | $77.03 | 1,018,200 | — | — |
| 2026-01-02 | $53.35 | $73.39 | 640,400 | — | — |