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
- 2017-01-04 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 | — | — | — | $42.04 | 62,492 |
| 2026-09-03 | — | — | — | $42.45 | 54,909 |
| 2026-09-02 | — | — | — | $41.62 | 60,241 |
| 2026-09-01 | — | — | — | $42.21 | 45,497 |
| 2026-08-31 | — | — | — | $43.21 | 38,204 |
| 2026-08-28 | — | — | — | $44.27 | 24,984 |
| 2026-08-27 | $43.83 | $43.83 | 833,500 | $45.33 | 36,804 |
| 2026-08-26 | $44.99 | $44.99 | 720,300 | $44.66 | 56,795 |
| 2026-08-25 | $44.91 | $44.91 | 678,600 | $45.36 | 31,851 |
| 2026-08-24 | $45.36 | $45.36 | 933,800 | $45.80 | 53,625 |
| 2026-08-21 | $45.11 | $45.11 | 821,700 | $45.47 | 22,624 |
| 2026-08-20 | $44.82 | $44.82 | 1,276,900 | $45.89 | 80,433 |
| 2026-08-19 | $45.32 | $45.32 | 1,308,000 | $44.30 | 64,998 |
| 2026-08-18 | $43.49 | $43.49 | 997,400 | $44.36 | 53,817 |
| 2026-08-17 | $44.92 | $44.92 | 1,018,000 | $46.07 | 50,190 |
| 2026-08-14 | $45.93 | $45.93 | 1,062,700 | $44.95 | 66,839 |
| 2026-08-13 | $44.91 | $44.91 | 736,400 | $45.10 | 34,421 |
| 2026-08-12 | $44.91 | $44.91 | 823,800 | $43.46 | 51,101 |
| 2026-08-11 | $43.02 | $43.02 | 1,258,000 | $43.31 | 80,408 |
| 2026-08-10 | $42.53 | $42.53 | 1,296,400 | $44.73 | 77,079 |
| 2026-08-07 | $45.66 | $45.66 | 1,258,200 | $46.29 | 107,161 |
| 2026-08-06 | $46.44 | $46.44 | 865,300 | $46.98 | 49,488 |
| 2026-08-05 | $47.09 | $47.09 | 1,048,700 | $46.28 | 56,989 |
| 2026-08-04 | $46.25 | $46.25 | 1,208,000 | $46.27 | 42,044 |
| 2026-08-03 | $45.29 | $45.29 | 1,906,200 | $46.51 | 108,174 |
| 2026-07-31 | $46.14 | $46.14 | 1,418,800 | $45.98 | 71,759 |
| 2026-07-30 | $46.32 | $46.32 | 3,023,800 | $47.79 | 185,680 |
| 2026-07-29 | $51.42 | $51.42 | 1,411,500 | $52.16 | 71,454 |
| 2026-07-28 | $52.74 | $52.74 | 787,300 | $50.96 | 38,039 |
| 2026-07-27 | $50.63 | $50.63 | 671,400 | $49.99 | 29,196 |
| 2026-07-24 | $48.89 | $48.89 | 645,100 | $48.23 | 31,776 |
| 2026-07-23 | $48.52 | $48.52 | 830,400 | $48.29 | 31,789 |
| 2026-07-22 | $49.32 | $49.32 | 1,079,300 | $49.05 | 39,915 |
| 2026-07-21 | $49.19 | $49.19 | 1,050,500 | $48.54 | 38,550 |
| 2026-07-20 | $48.31 | $48.31 | 885,000 | $50.17 | 56,080 |
| 2026-07-17 | $49.94 | $49.94 | 1,543,500 | — | — |
| 2026-07-16 | $51.41 | $51.41 | 1,302,000 | — | — |
| 2026-07-15 | $50.59 | $50.59 | 769,200 | — | — |
| 2026-07-14 | $49.19 | $49.19 | 1,110,700 | — | — |
| 2026-07-13 | $49.67 | $49.67 | 754,000 | — | — |
| 2026-07-10 | $50.42 | $50.42 | 620,100 | — | — |
| 2026-07-09 | $50.38 | $50.38 | 948,800 | — | — |
| 2026-07-08 | $49.09 | $49.09 | 934,000 | — | — |
| 2026-07-07 | $51.23 | $51.23 | 1,075,300 | — | — |
| 2026-07-06 | $51.34 | $51.34 | 1,505,600 | — | — |
| 2026-07-02 | $52.91 | $52.91 | 1,378,500 | — | — |
| 2026-07-01 | $51.48 | $51.48 | 1,243,100 | — | — |
| 2026-06-30 | $52.37 | $52.37 | 923,800 | — | — |
| 2026-06-29 | $53.78 | $53.78 | 1,418,900 | — | — |
| 2026-06-26 | $54.69 | $54.69 | 2,653,700 | — | — |
| 2026-06-25 | $53.98 | $53.98 | 946,900 | — | — |
| 2026-06-24 | $54.67 | $54.67 | 1,312,600 | — | — |
| 2026-06-23 | $52.34 | $52.34 | 1,011,200 | — | — |
| 2026-06-22 | $52.08 | $52.08 | 2,399,100 | — | — |
| 2026-06-18 | $52.73 | $52.73 | 1,859,000 | — | — |
| 2026-06-17 | $52.05 | $52.05 | 984,900 | — | — |
| 2026-06-16 | $51.33 | $51.33 | 1,290,200 | — | — |
| 2026-06-15 | $51.17 | $51.17 | 1,540,800 | — | — |
| 2026-06-12 | $50.78 | $50.78 | 1,154,200 | — | — |
| 2026-06-11 | $51.16 | $51.16 | 1,015,900 | — | — |
| 2026-06-10 | $49.88 | $49.88 | 1,365,400 | — | — |
| 2026-06-09 | $48.75 | $48.75 | 1,262,900 | — | — |
| 2026-06-08 | $48.56 | $48.56 | 1,442,900 | — | — |
| 2026-06-05 | $49.74 | $49.74 | 2,499,800 | — | — |
| 2026-06-04 | $49.01 | $49.01 | 1,688,400 | — | — |
| 2026-06-03 | $49.92 | $49.92 | 3,048,300 | — | — |
| 2026-06-02 | $52.06 | $52.06 | 847,700 | — | — |
| 2026-06-01 | $53.10 | $53.10 | 944,100 | — | — |
| 2026-05-29 | $52.02 | $52.02 | 897,400 | — | — |
| 2026-05-28 | $51.98 | $51.98 | 1,172,500 | — | — |
| 2026-05-27 | $51.38 | $51.38 | 1,113,500 | — | — |
| 2026-05-26 | $49.79 | $49.79 | 719,900 | — | — |
| 2026-05-22 | $48.41 | $48.41 | 560,900 | — | — |
| 2026-05-21 | $48.97 | $48.97 | 696,000 | — | — |
| 2026-05-20 | $48.77 | $48.77 | 1,161,200 | — | — |
| 2026-05-19 | $46.06 | $46.06 | 905,400 | — | — |
| 2026-05-18 | $46.60 | $46.60 | 1,053,300 | — | — |
| 2026-05-15 | $44.86 | $44.86 | 843,500 | — | — |
| 2026-05-14 | $44.86 | $44.86 | 413,400 | — | — |
| 2026-05-13 | $45.20 | $45.20 | 574,800 | — | — |
| 2026-05-12 | $45.14 | $45.14 | 587,100 | — | — |
| 2026-05-11 | $46.04 | $46.04 | 749,100 | — | — |
| 2026-05-08 | $48.67 | $48.67 | 657,900 | — | — |
| 2026-05-07 | $48.62 | $48.62 | 701,000 | — | — |
| 2026-05-06 | $48.61 | $48.61 | 1,043,100 | — | — |
| 2026-05-05 | $46.48 | $46.48 | 747,300 | — | — |
| 2026-05-04 | $45.35 | $45.35 | 819,200 | — | — |
| 2026-05-01 | $45.94 | $45.94 | 962,200 | — | — |
| 2026-04-30 | $46.97 | $46.97 | 2,313,500 | — | — |
| 2026-04-29 | $43.40 | $43.40 | 1,282,400 | — | — |
| 2026-04-28 | $45.45 | $45.45 | 578,800 | — | — |
| 2026-04-27 | $46.41 | $46.41 | 677,200 | — | — |
| 2026-04-24 | $46.13 | $46.13 | 610,800 | — | — |
| 2026-04-23 | $46.07 | $46.07 | 538,700 | — | — |
| 2026-04-22 | $46.55 | $46.55 | 875,900 | — | — |
| 2026-04-21 | $48.40 | $48.40 | 887,300 | — | — |
| 2026-04-20 | $49.26 | $49.26 | 918,000 | — | — |
| 2026-04-17 | $49.02 | $49.02 | 1,095,100 | — | — |
| 2026-04-16 | $46.01 | $46.01 | 695,600 | — | — |
| 2026-04-15 | $47.38 | $47.38 | 566,900 | — | — |
| 2026-04-14 | $47.58 | $47.58 | 857,600 | — | — |
| 2026-04-13 | $46.54 | $46.54 | 787,000 | — | — |
| 2026-04-10 | $44.92 | $44.92 | 567,600 | — | — |
| 2026-04-09 | $45.16 | $45.16 | 981,400 | — | — |
| 2026-04-08 | $43.06 | $43.06 | 1,112,200 | — | — |
| 2026-04-07 | $41.46 | $41.46 | 637,300 | — | — |
| 2026-04-06 | $41.73 | $41.73 | 567,200 | — | — |
| 2026-04-02 | $40.49 | $40.49 | 605,400 | — | — |
| 2026-04-01 | $40.46 | $40.46 | 987,100 | — | — |
| 2026-03-31 | $39.12 | $39.12 | 1,089,100 | — | — |
| 2026-03-30 | $37.66 | $37.66 | 869,100 | — | — |
| 2026-03-27 | $37.88 | $37.88 | 976,200 | — | — |
| 2026-03-26 | $40.36 | $40.36 | 743,800 | — | — |
| 2026-03-25 | $40.66 | $40.66 | 546,200 | — | — |
| 2026-03-24 | $41.47 | $41.47 | 615,900 | — | — |
| 2026-03-23 | $41.63 | $41.63 | 799,200 | — | — |
| 2026-03-20 | $40.24 | $40.24 | 1,094,300 | — | — |
| 2026-03-19 | $41.64 | $41.64 | 592,500 | — | — |
| 2026-03-18 | $41.29 | $41.29 | 683,300 | — | — |
| 2026-03-17 | $41.96 | $41.96 | 715,100 | — | — |
| 2026-03-16 | $41.32 | $41.32 | 524,900 | — | — |
| 2026-03-13 | $40.88 | $40.88 | 555,400 | — | — |
| 2026-03-12 | $41.86 | $41.86 | 597,100 | — | — |
| 2026-03-11 | $43.28 | $43.28 | 522,500 | — | — |
| 2026-03-10 | $42.27 | $42.27 | 680,300 | — | — |
| 2026-03-09 | $43.22 | $43.22 | 935,400 | — | — |
| 2026-03-06 | $43.54 | $43.54 | 761,700 | — | — |
| 2026-03-05 | $45.27 | $45.27 | 512,800 | — | — |
| 2026-03-04 | $44.64 | $44.64 | 735,900 | — | — |
| 2026-03-03 | $44.31 | $44.31 | 807,800 | — | — |
| 2026-03-02 | $43.11 | $43.11 | 1,112,500 | — | — |
| 2026-02-27 | $44.96 | $44.96 | 1,221,400 | — | — |
| 2026-02-26 | $46.90 | $46.90 | 1,477,700 | — | — |
| 2026-02-25 | $48.60 | $48.60 | 827,300 | — | — |
| 2026-02-24 | $47.79 | $47.79 | 692,700 | — | — |
| 2026-02-23 | $47.20 | $47.20 | 589,400 | — | — |
| 2026-02-20 | $48.54 | $48.54 | 449,000 | — | — |
| 2026-02-19 | $48.17 | $48.17 | 468,500 | — | — |
| 2026-02-18 | $48.53 | $48.53 | 822,200 | — | — |
| 2026-02-17 | $47.78 | $47.78 | 701,300 | — | — |
| 2026-02-13 | $46.22 | $46.22 | 746,500 | — | — |
| 2026-02-12 | $45.32 | $45.32 | 997,900 | — | — |
| 2026-02-11 | $46.40 | $46.40 | 1,133,400 | — | — |
| 2026-02-10 | $46.73 | $46.73 | 2,631,100 | — | — |
| 2026-02-09 | $46.91 | $46.91 | 606,400 | — | — |
| 2026-02-06 | $47.64 | $47.64 | 688,800 | — | — |
| 2026-02-05 | $46.25 | $46.25 | 801,200 | — | — |
| 2026-02-04 | $46.78 | $46.78 | 1,049,200 | — | — |
| 2026-02-03 | $45.28 | $45.28 | 636,300 | — | — |
| 2026-02-02 | $46.11 | $46.11 | 711,100 | — | — |
| 2026-01-30 | $45.11 | $45.11 | 898,700 | — | — |
| 2026-01-29 | $44.91 | $44.91 | 619,600 | — | — |
| 2026-01-28 | $44.12 | $44.12 | 761,400 | — | — |
| 2026-01-27 | $44.56 | $44.56 | 585,400 | — | — |
| 2026-01-26 | $45.49 | $45.49 | 539,800 | — | — |
| 2026-01-23 | $45.36 | $45.36 | 647,500 | — | — |
| 2026-01-22 | $46.65 | $46.65 | 839,100 | — | — |
| 2026-01-21 | $46.65 | $46.65 | 738,600 | — | — |
| 2026-01-20 | $44.87 | $44.87 | 771,900 | — | — |
| 2026-01-16 | $46.71 | $46.71 | 897,300 | — | — |
| 2026-01-15 | $48.19 | $48.19 | 696,500 | — | — |
| 2026-01-14 | $47.43 | $47.43 | 678,800 | — | — |
| 2026-01-13 | $48.07 | $48.07 | 634,300 | — | — |
| 2026-01-12 | $47.72 | $47.72 | 561,400 | — | — |
| 2026-01-09 | $48.17 | $48.17 | 576,900 | — | — |
| 2026-01-08 | $47.07 | $47.07 | 827,700 | — | — |
| 2026-01-07 | $46.04 | $46.04 | 499,200 | — | — |
| 2026-01-06 | $46.40 | $46.40 | 850,800 | — | — |
| 2026-01-05 | $45.16 | $45.16 | 970,000 | — | — |
| 2026-01-02 | $45.49 | $45.49 | 731,700 | — | — |