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
- 2005-09-29 to 2026-09-09
- 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-09 | — | — | — | $53.06 | 2,597 |
| 2026-09-08 | — | — | — | $52.80 | 448 |
| 2026-09-04 | — | — | — | $51.78 | 648 |
| 2026-09-03 | — | — | — | $52.63 | 435 |
| 2026-09-02 | — | — | — | $51.63 | 509 |
| 2026-09-01 | — | — | — | $51.30 | 1,429 |
| 2026-08-31 | — | — | — | $50.75 | 737 |
| 2026-08-28 | — | — | — | $50.35 | 599 |
| 2026-08-27 | $50.40 | $316.81 | 32,600 | $49.82 | 150 |
| 2026-08-26 | $50.08 | $314.80 | 37,100 | $49.93 | 570 |
| 2026-08-25 | $49.74 | $312.67 | 53,300 | $50.12 | 342 |
| 2026-08-24 | $50.41 | $316.88 | 68,100 | $49.74 | 1,992 |
| 2026-08-21 | $50.38 | $316.69 | 56,100 | $50.54 | 1,991 |
| 2026-08-20 | $50.57 | $317.88 | 55,200 | $50.26 | 1,918 |
| 2026-08-19 | $50.64 | $318.32 | 57,100 | $50.27 | 2,479 |
| 2026-08-18 | $50.75 | $319.01 | 53,600 | $51.24 | 2,638 |
| 2026-08-17 | $50.88 | $319.83 | 88,700 | $50.68 | 4,391 |
| 2026-08-14 | $50.83 | $319.52 | 121,600 | $49.99 | 5,343 |
| 2026-08-13 | $49.83 | $313.23 | 72,000 | $50.58 | 2,479 |
| 2026-08-12 | $50.80 | $319.33 | 126,000 | $50.01 | 2,738 |
| 2026-08-11 | $50.01 | $314.36 | 148,500 | $49.50 | 4,540 |
| 2026-08-10 | $50.01 | $314.36 | 217,500 | $49.18 | 4,522 |
| 2026-08-07 | $50.18 | $310.53 | 149,300 | $49.02 | 2,737 |
| 2026-08-06 | $48.52 | $300.26 | 51,100 | $48.80 | 3,287 |
| 2026-08-05 | $48.65 | $301.06 | 67,800 | $49.15 | 2,208 |
| 2026-08-04 | $49.24 | $304.71 | 61,900 | $49.10 | 4,596 |
| 2026-08-03 | $49.75 | $307.87 | 110,600 | $49.66 | 2,381 |
| 2026-07-31 | $49.47 | $306.14 | 94,900 | $49.16 | 4,007 |
| 2026-07-30 | $48.97 | $303.04 | 75,600 | $48.40 | 1,983 |
| 2026-07-29 | $48.46 | $299.88 | 87,900 | $49.05 | 3,728 |
| 2026-07-28 | $48.63 | $300.94 | 34,800 | $48.92 | 691 |
| 2026-07-27 | $48.22 | $298.40 | 46,600 | $48.75 | 784 |
| 2026-07-24 | $48.38 | $299.39 | 59,000 | $49.13 | 2,022 |
| 2026-07-23 | $48.32 | $299.02 | 48,900 | $48.48 | 1,948 |
| 2026-07-22 | $49.07 | $303.66 | 49,700 | $48.73 | 3,018 |
| 2026-07-21 | $48.25 | $298.59 | 59,400 | $48.78 | 3,584 |
| 2026-07-20 | $48.35 | $299.20 | 46,600 | $48.18 | 1,217 |
| 2026-07-17 | $47.80 | $295.80 | 71,000 | $48.74 | 1,224 |
| 2026-07-16 | $48.84 | $302.24 | 62,200 | $48.11 | 2,076 |
| 2026-07-15 | $47.86 | $296.17 | 51,100 | $48.97 | 564 |
| 2026-07-14 | $48.76 | $301.74 | 57,800 | $48.83 | 660 |
| 2026-07-13 | $48.73 | $301.56 | 67,600 | $48.76 | 1,020 |
| 2026-07-10 | $48.33 | $299.08 | 45,600 | $48.42 | 2,042 |
| 2026-07-09 | $48.03 | $297.22 | 40,800 | $49.03 | 1,258 |
| 2026-07-08 | $49.49 | $306.26 | 150,300 | $48.31 | 2,236 |
| 2026-07-07 | $48.47 | $299.95 | 127,100 | $48.46 | 4,398 |
| 2026-07-06 | $47.12 | $291.59 | 93,200 | $47.71 | 3,130 |
| 2026-07-02 | $47.47 | $293.76 | 186,200 | $47.42 | 5,054 |
| 2026-07-01 | $47.41 | $293.39 | 93,400 | $46.59 | 2,938 |
| 2026-06-30 | $46.59 | $288.31 | 149,100 | $46.94 | 2,443 |
| 2026-06-29 | $47.02 | $290.97 | 132,400 | $46.30 | 3,844 |
| 2026-06-26 | $46.50 | $287.76 | 202,200 | $46.12 | 4,758 |
| 2026-06-25 | $46.18 | $285.78 | 334,900 | $44.86 | 9,873 |
| 2026-06-24 | $44.08 | $272.78 | 221,400 | $46.18 | 5,440 |
| 2026-06-23 | $46.08 | $285.16 | 215,600 | $44.54 | 5,226 |
| 2026-06-22 | $43.09 | $266.65 | 99,400 | $42.67 | 7,287 |
| 2026-06-18 | $42.58 | $263.50 | 538,900 | $43.51 | 5,594 |
| 2026-06-17 | $43.40 | $268.57 | 218,000 | $43.31 | 4,062 |
| 2026-06-16 | $43.19 | $267.27 | 159,200 | $45.91 | 4,107 |
| 2026-06-15 | $45.61 | $282.25 | 141,700 | $47.38 | 3,160 |
| 2026-06-12 | $47.13 | $291.65 | 221,200 | $48.54 | 9,994 |
| 2026-06-11 | $49.64 | $307.19 | 87,400 | $49.71 | 5,937 |
| 2026-06-10 | $48.93 | $302.79 | 82,400 | $48.96 | 2,055 |
| 2026-06-09 | $48.22 | $298.40 | 62,300 | $48.74 | 3,817 |
| 2026-06-08 | $48.84 | $302.24 | 41,100 | — | — |
| 2026-06-05 | $49.11 | $303.91 | 50,500 | — | — |
| 2026-06-04 | $49.52 | $306.44 | 62,900 | — | — |
| 2026-06-03 | $48.45 | $299.82 | 42,700 | — | — |
| 2026-06-02 | $49.26 | $304.84 | 56,700 | — | — |
| 2026-06-01 | $48.00 | $297.04 | 87,700 | — | — |
| 2026-05-29 | $47.34 | $292.95 | 61,700 | — | — |
| 2026-05-28 | $48.10 | $297.66 | 40,700 | — | — |
| 2026-05-27 | $47.17 | $291.90 | 67,200 | — | — |
| 2026-05-26 | $48.80 | $301.99 | 71,000 | — | — |
| 2026-05-22 | $49.62 | $307.06 | 85,200 | — | — |
| 2026-05-21 | $50.26 | $311.02 | 71,900 | — | — |
| 2026-05-20 | $51.72 | $320.06 | 180,800 | — | — |
| 2026-05-19 | $50.05 | $309.72 | 172,800 | — | — |
| 2026-05-18 | $48.90 | $302.61 | 106,900 | — | — |
| 2026-05-15 | $49.22 | $304.59 | 138,900 | — | — |
| 2026-05-14 | $49.49 | $306.26 | 178,800 | — | — |
| 2026-05-13 | $48.90 | $302.61 | 94,900 | — | — |
| 2026-05-12 | $48.74 | $301.62 | 28,500 | — | — |
| 2026-05-11 | $47.81 | $295.86 | 78,500 | — | — |
| 2026-05-08 | $48.75 | $296.95 | 117,700 | — | — |
| 2026-05-07 | $47.75 | $290.85 | 47,000 | — | — |
| 2026-05-06 | $47.84 | $291.40 | 55,100 | — | — |
| 2026-05-05 | $48.51 | $295.48 | 16,900 | — | — |
| 2026-05-04 | $47.85 | $291.46 | 23,900 | — | — |
| 2026-05-01 | $48.99 | $298.41 | 70,000 | — | — |
| 2026-04-30 | $48.24 | $293.84 | 44,500 | — | — |
| 2026-04-29 | $47.49 | $289.27 | 38,800 | — | — |
| 2026-04-28 | $47.23 | $287.69 | 34,400 | — | — |
| 2026-04-27 | $46.14 | $281.05 | 18,800 | — | — |
| 2026-04-24 | $46.39 | $282.57 | 15,500 | — | — |
| 2026-04-23 | $47.17 | $287.32 | 82,200 | — | — |
| 2026-04-22 | $46.36 | $282.39 | 44,800 | — | — |
| 2026-04-21 | $46.02 | $280.32 | 15,700 | — | — |
| 2026-04-20 | $45.48 | $277.03 | 25,300 | — | — |
| 2026-04-17 | $45.74 | $278.61 | 56,100 | — | — |