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
- 2010-03-26 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 | — | — | — | $46.10 | 74,356 |
| 2026-09-03 | — | — | — | $46.53 | 106,154 |
| 2026-09-02 | — | — | — | $46.74 | 64,003 |
| 2026-09-01 | — | — | — | $47.41 | 48,934 |
| 2026-08-31 | — | — | — | $47.61 | 106,984 |
| 2026-08-28 | — | — | — | $47.98 | 66,038 |
| 2026-08-27 | $47.71 | $57.21 | 1,423,200 | $48.42 | 74,584 |
| 2026-08-26 | $49.03 | $58.79 | 1,922,800 | $49.39 | 160,305 |
| 2026-08-25 | $49.47 | $59.32 | 1,533,000 | $48.43 | 108,080 |
| 2026-08-24 | $48.64 | $58.32 | 1,433,600 | $48.48 | 108,897 |
| 2026-08-21 | $49.16 | $58.95 | 1,585,600 | $49.49 | 100,004 |
| 2026-08-20 | $49.54 | $59.40 | 1,892,100 | $48.43 | 178,023 |
| 2026-08-19 | $48.59 | $58.26 | 2,657,000 | $46.77 | 131,310 |
| 2026-08-18 | $45.92 | $55.06 | 2,174,600 | $46.63 | 166,705 |
| 2026-08-17 | $46.61 | $55.89 | 4,527,800 | $45.65 | 259,803 |
| 2026-08-14 | $41.88 | $50.22 | 1,449,900 | $41.31 | 126,812 |
| 2026-08-13 | $40.51 | $48.57 | 1,027,900 | $41.69 | 50,902 |
| 2026-08-12 | $41.25 | $49.46 | 987,200 | $41.52 | 75,987 |
| 2026-08-11 | $41.60 | $49.88 | 1,468,300 | $42.60 | 80,994 |
| 2026-08-10 | $43.01 | $51.57 | 1,537,700 | $42.53 | 99,757 |
| 2026-08-07 | $42.37 | $50.80 | 1,239,300 | $42.71 | 45,502 |
| 2026-08-06 | $42.80 | $51.32 | 1,008,500 | $42.66 | 64,497 |
| 2026-08-05 | $42.34 | $50.77 | 1,183,200 | $42.40 | 74,417 |
| 2026-08-04 | $42.31 | $50.73 | 1,279,400 | $41.90 | 66,071 |
| 2026-08-03 | $42.63 | $51.12 | 1,343,000 | $42.83 | 78,475 |
| 2026-07-31 | $42.69 | $51.19 | 1,509,400 | $42.41 | 107,399 |
| 2026-07-30 | $42.25 | $50.66 | 1,884,800 | $42.74 | 84,082 |
| 2026-07-29 | $43.25 | $51.86 | 1,359,400 | $42.85 | 91,113 |
| 2026-07-28 | $42.85 | $51.38 | 1,373,400 | $41.65 | 71,716 |
| 2026-07-27 | $41.83 | $50.16 | 1,635,500 | $41.03 | 112,024 |
| 2026-07-24 | $40.47 | $48.53 | 1,074,800 | $40.54 | 84,391 |
| 2026-07-23 | $40.62 | $48.71 | 1,104,500 | $40.62 | 78,260 |
| 2026-07-22 | $40.49 | $48.55 | 2,062,100 | $40.42 | 85,150 |
| 2026-07-21 | $40.00 | $47.96 | 3,213,200 | $41.76 | 119,418 |
| 2026-07-20 | $41.55 | $49.82 | 1,816,800 | $42.10 | 91,136 |
| 2026-07-17 | $41.73 | $50.04 | 1,070,300 | — | — |
| 2026-07-16 | $42.68 | $51.18 | 1,033,800 | — | — |
| 2026-07-15 | $42.67 | $51.16 | 1,605,100 | — | — |
| 2026-07-14 | $41.21 | $49.41 | 1,555,500 | — | — |
| 2026-07-13 | $40.88 | $49.02 | 993,800 | — | — |
| 2026-07-10 | $41.11 | $49.29 | 1,262,500 | — | — |
| 2026-07-09 | $40.95 | $49.10 | 1,873,800 | — | — |
| 2026-07-08 | $41.86 | $50.19 | 843,600 | — | — |
| 2026-07-07 | $42.14 | $50.53 | 987,600 | — | — |
| 2026-07-06 | $42.07 | $50.44 | 1,611,900 | — | — |
| 2026-07-02 | $42.14 | $50.53 | 1,809,900 | — | — |
| 2026-07-01 | $42.44 | $50.89 | 1,172,900 | — | — |
| 2026-06-30 | $41.72 | $50.03 | 2,509,900 | — | — |
| 2026-06-29 | $43.27 | $51.88 | 2,135,800 | — | — |
| 2026-06-26 | $42.37 | $50.80 | 1,808,800 | — | — |
| 2026-06-25 | $41.39 | $49.63 | 2,791,300 | — | — |
| 2026-06-24 | $41.77 | $50.09 | 1,473,600 | — | — |
| 2026-06-23 | $42.66 | $51.15 | 2,091,000 | — | — |
| 2026-06-22 | $42.41 | $50.85 | 2,999,800 | — | — |
| 2026-06-18 | $42.51 | $50.97 | 2,783,500 | — | — |
| 2026-06-17 | $43.63 | $52.32 | 1,650,000 | — | — |
| 2026-06-16 | $43.35 | $51.98 | 3,094,600 | — | — |
| 2026-06-15 | $44.86 | $53.79 | 2,861,300 | — | — |
| 2026-06-12 | $44.66 | $53.55 | 1,418,200 | — | — |
| 2026-06-11 | $44.92 | $53.86 | 1,669,300 | — | — |
| 2026-06-10 | $44.54 | $53.41 | 1,643,300 | — | — |
| 2026-06-09 | $43.71 | $52.41 | 2,353,600 | — | — |
| 2026-06-08 | $44.15 | $52.94 | 1,877,400 | — | — |
| 2026-06-05 | $45.00 | $53.96 | 1,511,300 | — | — |
| 2026-06-04 | $44.76 | $53.67 | 1,593,600 | — | — |
| 2026-06-03 | $44.84 | $53.77 | 1,489,500 | — | — |
| 2026-06-02 | $44.33 | $53.15 | 1,526,900 | — | — |
| 2026-06-01 | $44.37 | $53.20 | 12,550,300 | — | — |
| 2026-05-29 | $44.89 | $53.83 | 3,388,800 | — | — |
| 2026-05-28 | $44.70 | $53.60 | 2,252,700 | — | — |
| 2026-05-27 | $44.94 | $53.89 | 3,177,400 | — | — |
| 2026-05-26 | $43.13 | $51.72 | 2,011,500 | — | — |
| 2026-05-22 | $44.79 | $53.71 | 2,666,200 | — | — |
| 2026-05-21 | $46.35 | $55.58 | 1,803,900 | — | — |
| 2026-05-20 | $46.59 | $55.86 | 1,192,400 | — | — |
| 2026-05-19 | $45.97 | $55.12 | 2,153,000 | — | — |
| 2026-05-18 | $45.51 | $54.57 | 1,542,000 | — | — |
| 2026-05-15 | $46.05 | $55.22 | 2,598,700 | — | — |
| 2026-05-14 | $45.42 | $54.46 | 1,822,600 | — | — |
| 2026-05-13 | $46.93 | $56.27 | 2,508,200 | — | — |
| 2026-05-12 | $48.54 | $58.20 | 2,089,000 | — | — |
| 2026-05-11 | $47.43 | $56.87 | 2,731,700 | — | — |
| 2026-05-08 | $47.08 | $56.45 | 1,890,900 | — | — |
| 2026-05-07 | $47.80 | $57.32 | 2,078,500 | — | — |
| 2026-05-06 | $48.81 | $58.53 | 1,840,400 | — | — |
| 2026-05-05 | $48.87 | $58.60 | 1,468,900 | — | — |
| 2026-05-04 | $47.93 | $57.47 | 968,700 | — | — |
| 2026-05-01 | $50.92 | $59.50 | 627,800 | — | — |
| 2026-04-30 | $51.64 | $60.34 | 1,589,100 | — | — |
| 2026-04-29 | $51.86 | $60.60 | 1,868,900 | — | — |
| 2026-04-28 | $50.92 | $59.50 | 1,500,800 | — | — |
| 2026-04-27 | $49.86 | $58.26 | 2,445,000 | — | — |
| 2026-04-24 | $51.77 | $60.49 | 1,376,100 | — | — |
| 2026-04-23 | $52.09 | $60.86 | 1,719,500 | — | — |
| 2026-04-22 | $52.06 | $60.83 | 3,432,600 | — | — |
| 2026-04-21 | $54.20 | $63.33 | 1,387,300 | — | — |
| 2026-04-20 | $56.05 | $65.49 | 862,000 | — | — |
| 2026-04-17 | $55.67 | $65.05 | 1,373,800 | — | — |
| 2026-04-16 | $54.83 | $64.07 | 2,176,000 | — | — |
| 2026-04-15 | $53.72 | $62.77 | 2,625,400 | — | — |
| 2026-04-14 | $52.43 | $61.26 | 4,637,600 | — | — |
| 2026-04-13 | $52.78 | $61.67 | 4,757,800 | — | — |
| 2026-04-10 | $52.48 | $61.32 | 1,452,300 | — | — |
| 2026-04-09 | $53.70 | $62.75 | 1,405,400 | — | — |
| 2026-04-08 | $53.74 | $62.79 | 1,932,200 | — | — |
| 2026-04-07 | $51.73 | $60.44 | 1,332,400 | — | — |
| 2026-04-06 | $51.86 | $60.60 | 775,100 | — | — |
| 2026-04-02 | $52.21 | $61.01 | 1,137,200 | — | — |
| 2026-04-01 | $51.60 | $60.29 | 1,220,200 | — | — |
| 2026-03-31 | $50.29 | $58.76 | 2,683,000 | — | — |
| 2026-03-30 | $48.87 | $57.10 | 1,819,400 | — | — |
| 2026-03-27 | $49.10 | $57.37 | 1,328,800 | — | — |
| 2026-03-26 | $50.36 | $58.84 | 2,570,600 | — | — |
| 2026-03-25 | $49.21 | $57.50 | 1,761,000 | — | — |
| 2026-03-24 | $50.16 | $58.61 | 2,083,300 | — | — |
| 2026-03-23 | $49.75 | $58.13 | 2,214,400 | — | — |
| 2026-03-20 | $50.13 | $58.57 | 2,871,100 | — | — |
| 2026-03-19 | $50.53 | $59.04 | 1,584,300 | — | — |
| 2026-03-18 | $50.18 | $58.63 | 2,126,200 | — | — |
| 2026-03-17 | $52.15 | $60.94 | 918,700 | — | — |
| 2026-03-16 | $51.29 | $59.93 | 1,237,600 | — | — |
| 2026-03-13 | $50.52 | $59.03 | 1,349,200 | — | — |
| 2026-03-12 | $51.19 | $59.81 | 983,100 | — | — |
| 2026-03-11 | $52.05 | $60.82 | 1,466,100 | — | — |
| 2026-03-10 | $52.73 | $61.61 | 1,531,300 | — | — |
| 2026-03-09 | $52.12 | $60.90 | 1,269,000 | — | — |
| 2026-03-06 | $50.51 | $59.02 | 1,449,100 | — | — |
| 2026-03-05 | $51.60 | $60.29 | 3,231,700 | — | — |
| 2026-03-04 | $52.56 | $61.41 | 1,375,900 | — | — |
| 2026-03-03 | $52.77 | $61.66 | 1,947,600 | — | — |
| 2026-03-02 | $54.81 | $64.04 | 983,700 | — | — |
| 2026-02-27 | $54.80 | $64.03 | 2,546,200 | — | — |
| 2026-02-26 | $56.06 | $65.50 | 3,161,400 | — | — |
| 2026-02-25 | $54.52 | $63.70 | 1,715,900 | — | — |
| 2026-02-24 | $54.55 | $63.74 | 1,582,800 | — | — |
| 2026-02-23 | $54.25 | $63.39 | 1,547,600 | — | — |
| 2026-02-20 | $54.11 | $63.23 | 1,271,500 | — | — |
| 2026-02-19 | $54.13 | $63.25 | 761,200 | — | — |
| 2026-02-18 | $53.31 | $62.29 | 1,660,000 | — | — |
| 2026-02-17 | $54.02 | $63.12 | 1,406,100 | — | — |
| 2026-02-13 | $52.53 | $61.38 | 2,471,600 | — | — |
| 2026-02-12 | $53.32 | $62.30 | 2,625,500 | — | — |
| 2026-02-11 | $53.20 | $62.16 | 2,082,900 | — | — |
| 2026-02-10 | $51.93 | $60.68 | 2,161,600 | — | — |
| 2026-02-09 | $52.79 | $61.68 | 2,082,100 | — | — |
| 2026-02-06 | $51.93 | $60.68 | 3,706,100 | — | — |
| 2026-02-05 | $50.50 | $59.01 | 2,537,700 | — | — |
| 2026-02-04 | $48.04 | $56.13 | 1,112,400 | — | — |
| 2026-02-03 | $48.17 | $56.28 | 2,351,500 | — | — |
| 2026-02-02 | $47.10 | $55.03 | 1,284,900 | — | — |
| 2026-01-30 | $47.51 | $55.51 | 1,317,300 | — | — |
| 2026-01-29 | $48.99 | $57.24 | 2,172,700 | — | — |
| 2026-01-28 | $48.85 | $57.08 | 1,116,600 | — | — |
| 2026-01-27 | $50.53 | $59.04 | 788,200 | — | — |
| 2026-01-26 | $50.16 | $58.61 | 600,600 | — | — |
| 2026-01-23 | $50.28 | $58.75 | 884,200 | — | — |
| 2026-01-22 | $50.06 | $58.49 | 1,264,800 | — | — |
| 2026-01-21 | $49.80 | $58.19 | 923,600 | — | — |
| 2026-01-20 | $48.65 | $56.85 | 1,860,300 | — | — |
| 2026-01-16 | $49.04 | $57.30 | 1,244,300 | — | — |
| 2026-01-15 | $48.12 | $56.23 | 1,561,800 | — | — |
| 2026-01-14 | $49.35 | $57.66 | 1,400,400 | — | — |
| 2026-01-13 | $49.00 | $57.25 | 1,129,100 | — | — |
| 2026-01-12 | $50.38 | $58.87 | 1,395,200 | — | — |
| 2026-01-09 | $49.42 | $57.75 | 1,653,100 | — | — |
| 2026-01-08 | $50.93 | $59.51 | 2,552,000 | — | — |
| 2026-01-07 | $49.80 | $58.19 | 2,052,200 | — | — |
| 2026-01-06 | $50.90 | $59.47 | 2,406,600 | — | — |
| 2026-01-05 | $48.56 | $56.74 | 1,033,000 | — | — |
| 2026-01-02 | $47.99 | $56.07 | 1,441,600 | — | — |