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
- 2003-07-15 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 | — | — | — | $52.21 | 38,341 |
| 2026-09-03 | — | — | — | $53.19 | 57,682 |
| 2026-09-02 | — | — | — | $51.80 | 52,545 |
| 2026-09-01 | — | — | — | $51.90 | 56,185 |
| 2026-08-31 | — | — | — | $51.07 | 97,871 |
| 2026-08-28 | — | — | — | $51.49 | 70,519 |
| 2026-08-27 | $51.51 | $100.61 | 1,300,500 | $51.56 | 66,986 |
| 2026-08-26 | $51.19 | $99.98 | 1,072,500 | $51.82 | 71,459 |
| 2026-08-25 | $52.04 | $101.64 | 989,000 | $51.32 | 56,762 |
| 2026-08-24 | $51.41 | $100.41 | 1,274,100 | $52.10 | 53,774 |
| 2026-08-21 | $52.00 | $101.08 | 1,143,000 | $52.60 | 44,477 |
| 2026-08-20 | $52.14 | $101.35 | 1,815,000 | $52.70 | 80,550 |
| 2026-08-19 | $52.24 | $101.54 | 915,600 | $52.50 | 60,935 |
| 2026-08-18 | $52.17 | $101.41 | 1,525,600 | $52.64 | 46,995 |
| 2026-08-17 | $52.47 | $101.99 | 1,445,400 | $52.44 | 84,161 |
| 2026-08-14 | $52.49 | $102.03 | 1,600,800 | $51.96 | 79,091 |
| 2026-08-13 | $51.21 | $99.54 | 3,193,000 | $55.20 | 171,054 |
| 2026-08-12 | $51.07 | $99.27 | 873,300 | $50.79 | 47,678 |
| 2026-08-11 | $50.84 | $98.82 | 936,800 | $51.05 | 26,812 |
| 2026-08-10 | $50.70 | $98.55 | 663,900 | $50.92 | 34,068 |
| 2026-08-07 | $50.43 | $98.02 | 599,300 | $50.85 | 27,759 |
| 2026-08-06 | $51.02 | $99.17 | 800,400 | $50.72 | 29,870 |
| 2026-08-05 | $50.21 | $97.60 | 891,600 | $49.60 | 56,456 |
| 2026-08-04 | $49.43 | $96.08 | 1,189,400 | $49.34 | 37,123 |
| 2026-08-03 | $49.16 | $95.56 | 788,500 | $48.49 | 35,454 |
| 2026-07-31 | $49.15 | $95.54 | 746,600 | $48.96 | 32,969 |
| 2026-07-30 | $48.24 | $93.77 | 1,972,200 | $47.62 | 84,074 |
| 2026-07-29 | $47.35 | $92.04 | 1,960,200 | $49.12 | 110,138 |
| 2026-07-28 | $48.68 | $94.62 | 1,983,400 | $49.41 | 233,860 |
| 2026-07-27 | $48.98 | $95.21 | 1,702,500 | $48.25 | 98,159 |
| 2026-07-24 | $48.62 | $94.51 | 1,301,900 | $50.62 | 63,961 |
| 2026-07-23 | $49.83 | $96.86 | 1,805,700 | $50.16 | 82,029 |
| 2026-07-22 | $49.73 | $96.66 | 3,900,400 | $50.03 | 139,380 |
| 2026-07-21 | $49.76 | $96.72 | 1,086,200 | $50.00 | 75,958 |
| 2026-07-20 | $49.65 | $96.51 | 684,300 | $49.84 | 24,964 |
| 2026-07-17 | $49.65 | $96.51 | 891,500 | — | — |
| 2026-07-16 | $49.76 | $96.72 | 813,100 | — | — |
| 2026-07-15 | $50.70 | $98.55 | 723,200 | — | — |
| 2026-07-14 | $51.92 | $100.92 | 602,500 | — | — |
| 2026-07-13 | $51.07 | $99.27 | 733,400 | — | — |
| 2026-07-10 | $51.24 | $99.60 | 596,200 | — | — |
| 2026-07-09 | $50.87 | $98.88 | 673,100 | — | — |
| 2026-07-08 | $51.47 | $100.05 | 929,200 | — | — |
| 2026-07-07 | $50.50 | $98.16 | 961,400 | — | — |
| 2026-07-06 | $49.56 | $96.33 | 1,012,900 | — | — |
| 2026-07-02 | $49.01 | $95.26 | 1,213,400 | — | — |
| 2026-07-01 | $49.70 | $96.61 | 930,200 | — | — |
| 2026-06-30 | $49.84 | $96.88 | 996,200 | — | — |
| 2026-06-29 | $49.65 | $96.51 | 1,612,700 | — | — |
| 2026-06-26 | $49.76 | $96.72 | 2,294,000 | — | — |
| 2026-06-25 | $50.05 | $97.29 | 1,586,900 | — | — |
| 2026-06-24 | $49.83 | $96.86 | 987,200 | — | — |
| 2026-06-23 | $51.21 | $99.54 | 763,600 | — | — |
| 2026-06-22 | $50.75 | $98.65 | 1,196,600 | — | — |
| 2026-06-18 | $49.60 | $96.41 | 1,633,600 | — | — |
| 2026-06-17 | $49.45 | $96.12 | 1,207,800 | — | — |
| 2026-06-16 | $49.59 | $96.39 | 1,346,800 | — | — |
| 2026-06-15 | $51.20 | $99.52 | 1,048,000 | — | — |
| 2026-06-12 | $51.17 | $99.46 | 1,295,100 | — | — |
| 2026-06-11 | $50.55 | $98.26 | 933,300 | — | — |
| 2026-06-10 | $50.83 | $98.80 | 768,800 | — | — |
| 2026-06-09 | $50.71 | $98.57 | 1,306,100 | — | — |
| 2026-06-08 | $50.75 | $98.65 | 934,600 | — | — |
| 2026-06-05 | $50.67 | $98.49 | 1,168,300 | — | — |
| 2026-06-04 | $51.41 | $99.93 | 1,408,300 | — | — |
| 2026-06-03 | $51.68 | $100.45 | 1,559,500 | — | — |
| 2026-06-02 | $51.49 | $100.08 | 1,489,900 | — | — |
| 2026-06-01 | $50.59 | $98.34 | 1,172,000 | — | — |
| 2026-05-29 | $49.75 | $96.22 | 1,688,500 | — | — |
| 2026-05-28 | $49.32 | $95.39 | 1,803,700 | — | — |
| 2026-05-27 | $50.28 | $97.24 | 1,826,800 | — | — |
| 2026-05-26 | $51.82 | $100.22 | 1,854,200 | — | — |
| 2026-05-22 | $52.36 | $101.26 | 1,558,600 | — | — |
| 2026-05-21 | $52.31 | $101.17 | 2,494,100 | — | — |
| 2026-05-20 | $55.46 | $107.26 | 2,188,900 | — | — |
| 2026-05-19 | $55.65 | $107.63 | 2,191,000 | — | — |
| 2026-05-18 | $56.78 | $109.81 | 1,454,600 | — | — |
| 2026-05-15 | $57.04 | $110.32 | 1,880,900 | — | — |
| 2026-05-14 | $57.23 | $110.68 | 2,013,500 | — | — |
| 2026-05-13 | $56.68 | $109.62 | 1,914,000 | — | — |
| 2026-05-12 | $57.36 | $110.93 | 1,427,200 | — | — |
| 2026-05-11 | $56.82 | $109.89 | 1,595,800 | — | — |
| 2026-05-08 | $55.70 | $107.72 | 1,717,100 | — | — |
| 2026-05-07 | $55.03 | $106.43 | 1,834,600 | — | — |
| 2026-05-06 | $54.66 | $105.71 | 1,304,900 | — | — |
| 2026-05-05 | $57.09 | $110.41 | 1,590,700 | — | — |
| 2026-05-04 | $56.40 | $109.08 | 2,193,300 | — | — |
| 2026-05-01 | $55.70 | $107.72 | 1,381,700 | — | — |
| 2026-04-30 | $54.99 | $106.35 | 1,223,300 | — | — |
| 2026-04-29 | $53.93 | $104.30 | 1,076,200 | — | — |
| 2026-04-28 | $52.84 | $102.19 | 1,615,100 | — | — |
| 2026-04-27 | $52.83 | $102.17 | 638,400 | — | — |
| 2026-04-24 | $52.63 | $101.79 | 785,000 | — | — |
| 2026-04-23 | $52.68 | $101.88 | 523,000 | — | — |
| 2026-04-22 | $52.66 | $101.84 | 1,139,400 | — | — |
| 2026-04-21 | $52.83 | $102.17 | 694,300 | — | — |
| 2026-04-20 | $52.54 | $101.61 | 922,000 | — | — |
| 2026-04-17 | $51.84 | $100.26 | 1,765,100 | — | — |
| 2026-04-16 | $53.29 | $103.06 | 841,900 | — | — |
| 2026-04-15 | $53.83 | $104.11 | 1,330,200 | — | — |
| 2026-04-14 | $52.99 | $102.48 | 765,600 | — | — |
| 2026-04-13 | $53.42 | $103.31 | 844,200 | — | — |
| 2026-04-10 | $53.28 | $103.04 | 1,201,300 | — | — |
| 2026-04-09 | $53.39 | $103.26 | 1,314,300 | — | — |
| 2026-04-08 | $54.87 | $106.12 | 1,849,900 | — | — |
| 2026-04-07 | $54.44 | $105.29 | 2,363,300 | — | — |
| 2026-04-06 | $55.75 | $107.82 | 1,231,000 | — | — |
| 2026-04-02 | $55.29 | $106.93 | 1,980,600 | — | — |
| 2026-04-01 | $53.65 | $103.76 | 1,620,900 | — | — |
| 2026-03-31 | $54.11 | $104.65 | 3,496,500 | — | — |
| 2026-03-30 | $54.08 | $104.59 | 1,905,800 | — | — |
| 2026-03-27 | $55.03 | $106.43 | 2,727,900 | — | — |
| 2026-03-26 | $54.06 | $104.55 | 3,978,800 | — | — |
| 2026-03-25 | $53.09 | $102.68 | 3,178,200 | — | — |
| 2026-03-24 | $54.51 | $105.42 | 4,281,300 | — | — |
| 2026-03-23 | $52.80 | $102.12 | 4,864,100 | — | — |
| 2026-03-20 | $52.67 | $101.86 | 6,712,300 | — | — |
| 2026-03-19 | $50.96 | $98.56 | 9,903,200 | — | — |
| 2026-03-18 | $47.98 | $92.79 | 3,188,600 | — | — |
| 2026-03-17 | $46.31 | $89.56 | 1,560,900 | — | — |
| 2026-03-16 | $44.86 | $86.76 | 2,992,000 | — | — |
| 2026-03-13 | $42.94 | $83.05 | 1,853,100 | — | — |
| 2026-03-12 | $44.79 | $86.62 | 1,582,800 | — | — |
| 2026-03-11 | $45.68 | $88.35 | 1,813,000 | — | — |
| 2026-03-10 | $45.05 | $87.13 | 1,584,000 | — | — |
| 2026-03-09 | $45.55 | $88.09 | 2,529,800 | — | — |
| 2026-03-06 | $47.08 | $90.57 | 3,217,100 | — | — |
| 2026-03-05 | $46.25 | $88.97 | 3,347,900 | — | — |
| 2026-03-04 | $46.65 | $89.74 | 3,320,400 | — | — |
| 2026-03-03 | $45.75 | $88.01 | 2,992,800 | — | — |
| 2026-03-02 | $46.14 | $88.76 | 3,615,700 | — | — |
| 2026-02-27 | $44.46 | $85.53 | 1,530,700 | — | — |
| 2026-02-26 | $43.23 | $83.16 | 1,546,500 | — | — |
| 2026-02-25 | $43.10 | $82.91 | 3,300,900 | — | — |
| 2026-02-24 | $44.87 | $86.32 | 1,435,200 | — | — |
| 2026-02-23 | $45.41 | $87.36 | 1,399,700 | — | — |
| 2026-02-20 | $45.79 | $88.09 | 1,214,200 | — | — |
| 2026-02-19 | $45.50 | $87.53 | 1,475,000 | — | — |
| 2026-02-18 | $44.49 | $85.59 | 722,600 | — | — |
| 2026-02-17 | $44.17 | $84.97 | 908,600 | — | — |
| 2026-02-13 | $43.44 | $83.57 | 1,247,500 | — | — |
| 2026-02-12 | $43.60 | $83.87 | 704,500 | — | — |
| 2026-02-11 | $44.20 | $85.03 | 1,413,000 | — | — |
| 2026-02-10 | $43.61 | $83.89 | 1,780,800 | — | — |
| 2026-02-09 | $43.18 | $83.07 | 1,523,300 | — | — |
| 2026-02-06 | $42.27 | $81.32 | 2,016,900 | — | — |
| 2026-02-05 | $40.50 | $77.91 | 1,219,000 | — | — |
| 2026-02-04 | $40.58 | $78.07 | 1,279,900 | — | — |
| 2026-02-03 | $41.53 | $79.89 | 1,131,200 | — | — |
| 2026-02-02 | $41.21 | $79.28 | 1,527,900 | — | — |
| 2026-01-30 | $40.59 | $78.08 | 874,800 | — | — |
| 2026-01-29 | $40.99 | $78.85 | 952,900 | — | — |
| 2026-01-28 | $40.89 | $78.66 | 1,356,800 | — | — |
| 2026-01-27 | $40.22 | $77.37 | 773,000 | — | — |
| 2026-01-26 | $39.71 | $76.39 | 827,800 | — | — |
| 2026-01-23 | $40.46 | $77.83 | 967,900 | — | — |
| 2026-01-22 | $40.48 | $77.87 | 837,900 | — | — |
| 2026-01-21 | $40.29 | $77.51 | 1,656,600 | — | — |
| 2026-01-20 | $38.85 | $74.74 | 1,385,900 | — | — |
| 2026-01-16 | $39.60 | $76.18 | 853,600 | — | — |
| 2026-01-15 | $39.53 | $76.05 | 656,000 | — | — |
| 2026-01-14 | $40.07 | $77.08 | 1,032,300 | — | — |
| 2026-01-13 | $39.28 | $75.56 | 940,900 | — | — |
| 2026-01-12 | $38.59 | $74.24 | 872,500 | — | — |
| 2026-01-09 | $38.93 | $74.89 | 739,300 | — | — |
| 2026-01-08 | $39.44 | $75.87 | 1,201,600 | — | — |
| 2026-01-07 | $38.37 | $73.81 | 1,556,100 | — | — |
| 2026-01-06 | $37.60 | $72.33 | 1,058,700 | — | — |
| 2026-01-05 | $38.13 | $73.35 | 963,000 | — | — |
| 2026-01-02 | $37.95 | $73.01 | 1,206,400 | — | — |