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
- 2003-07-03 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 | — | — | — | $57.03 | 1,482 |
| 2026-09-03 | — | — | — | $55.49 | 1,993 |
| 2026-09-02 | — | — | — | $56.38 | 2,530 |
| 2026-09-01 | — | — | — | $56.55 | 2,692 |
| 2026-08-31 | — | — | — | $55.55 | 6,475 |
| 2026-08-28 | — | — | — | $56.64 | 2,059 |
| 2026-08-27 | $57.51 | $119.70 | 39,200 | $57.24 | 2,340 |
| 2026-08-26 | $57.17 | $118.99 | 41,400 | $57.23 | 1,825 |
| 2026-08-25 | $55.56 | $115.64 | 68,800 | $54.84 | 1,987 |
| 2026-08-24 | $54.49 | $113.41 | 59,100 | $53.82 | 2,170 |
| 2026-08-21 | $54.03 | $112.45 | 67,900 | $53.59 | 2,272 |
| 2026-08-20 | $54.09 | $112.58 | 46,900 | $53.87 | 3,115 |
| 2026-08-19 | $52.44 | $109.14 | 87,200 | $54.62 | 4,656 |
| 2026-08-18 | $53.64 | $111.64 | 76,500 | $54.28 | 7,402 |
| 2026-08-17 | $57.25 | $119.16 | 84,100 | $57.67 | 4,500 |
| 2026-08-14 | $58.36 | $121.47 | 114,700 | $56.19 | 5,374 |
| 2026-08-13 | $57.79 | $120.28 | 171,000 | $57.40 | 2,165 |
| 2026-08-12 | $56.47 | $117.53 | 99,300 | $57.04 | 3,584 |
| 2026-08-11 | $59.28 | $123.38 | 227,500 | $56.05 | 7,490 |
| 2026-08-10 | $53.05 | $110.41 | 119,300 | $57.05 | 3,213 |
| 2026-08-07 | $52.54 | $109.35 | 65,000 | $53.54 | 3,754 |
| 2026-08-06 | $52.62 | $109.52 | 56,900 | $51.88 | 2,413 |
| 2026-08-05 | $51.02 | $106.19 | 97,800 | $53.04 | 4,057 |
| 2026-08-04 | $52.42 | $109.10 | 157,700 | $52.93 | 6,584 |
| 2026-08-03 | $48.32 | $100.57 | 76,300 | $47.14 | 1,471 |
| 2026-07-31 | $47.40 | $98.65 | 77,700 | $48.51 | 3,148 |
| 2026-07-30 | $47.05 | $97.93 | 178,100 | $45.32 | 6,255 |
| 2026-07-29 | $45.64 | $94.99 | 156,500 | $46.41 | 4,092 |
| 2026-07-28 | $49.64 | $103.32 | 162,600 | $49.93 | 6,581 |
| 2026-07-27 | $54.94 | $114.35 | 66,500 | $55.95 | 2,862 |
| 2026-07-24 | $55.17 | $114.83 | 142,700 | $57.34 | 3,187 |
| 2026-07-23 | $59.78 | $124.42 | 112,000 | $60.90 | 2,169 |
| 2026-07-22 | $63.06 | $131.25 | 112,700 | $63.09 | 1,236 |
| 2026-07-21 | $66.00 | $137.37 | 119,400 | $64.41 | 3,901 |
| 2026-07-20 | $63.08 | $131.29 | 94,900 | $66.27 | 2,536 |
| 2026-07-17 | $68.81 | $143.22 | 197,900 | — | — |
| 2026-07-16 | $71.13 | $148.04 | 174,100 | — | — |
| 2026-07-15 | $68.64 | $142.86 | 200,900 | — | — |
| 2026-07-14 | $64.47 | $134.18 | 147,300 | — | — |
| 2026-07-13 | $69.14 | $143.90 | 137,900 | — | — |
| 2026-07-10 | $75.79 | $157.74 | 268,800 | — | — |
| 2026-07-09 | $74.37 | $154.79 | 112,800 | — | — |
| 2026-07-08 | $68.07 | $141.67 | 71,500 | — | — |
| 2026-07-07 | $65.85 | $137.05 | 110,600 | — | — |
| 2026-07-06 | $72.53 | $150.96 | 202,300 | — | — |
| 2026-07-02 | $63.93 | $133.06 | 113,400 | — | — |
| 2026-07-01 | $64.81 | $134.89 | 96,500 | — | — |
| 2026-06-30 | $64.25 | $133.72 | 103,400 | — | — |
| 2026-06-29 | $58.30 | $121.34 | 91,100 | — | — |
| 2026-06-26 | $60.54 | $124.37 | 89,300 | — | — |
| 2026-06-25 | $58.90 | $121.00 | 107,700 | — | — |
| 2026-06-24 | $62.80 | $129.02 | 120,200 | — | — |
| 2026-06-23 | $65.34 | $134.23 | 105,300 | — | — |
| 2026-06-22 | $70.29 | $144.40 | 166,300 | — | — |
| 2026-06-18 | $66.58 | $136.78 | 178,300 | — | — |
| 2026-06-17 | $59.00 | $121.21 | 72,300 | — | — |
| 2026-06-16 | $58.57 | $120.33 | 79,300 | — | — |
| 2026-06-15 | $60.66 | $124.62 | 97,900 | — | — |
| 2026-06-12 | $61.95 | $127.27 | 99,800 | — | — |
| 2026-06-11 | $63.76 | $130.99 | 116,300 | — | — |
| 2026-06-10 | $55.12 | $113.24 | 72,500 | — | — |
| 2026-06-09 | $58.58 | $120.35 | 118,400 | — | — |
| 2026-06-08 | $56.48 | $116.03 | 96,600 | — | — |
| 2026-06-05 | $57.66 | $118.46 | 119,900 | — | — |
| 2026-06-04 | $63.93 | $131.34 | 79,800 | — | — |
| 2026-06-03 | $62.75 | $128.91 | 134,500 | — | — |
| 2026-06-02 | $64.61 | $132.73 | 106,200 | — | — |
| 2026-06-01 | $66.57 | $136.76 | 144,200 | — | — |
| 2026-05-29 | $70.26 | $144.34 | 248,700 | — | — |
| 2026-05-28 | $66.99 | $137.62 | 209,900 | — | — |
| 2026-05-27 | $56.72 | $116.53 | 143,800 | — | — |
| 2026-05-26 | $55.23 | $113.46 | 80,600 | — | — |
| 2026-05-22 | $51.02 | $104.82 | 108,400 | — | — |
| 2026-05-21 | $49.07 | $100.81 | 73,200 | — | — |
| 2026-05-20 | $48.49 | $99.62 | 64,100 | — | — |
| 2026-05-19 | $49.00 | $100.67 | 104,000 | — | — |
| 2026-05-18 | $51.40 | $105.60 | 88,500 | — | — |
| 2026-05-15 | $50.77 | $104.30 | 65,500 | — | — |
| 2026-05-14 | $53.61 | $110.14 | 76,800 | — | — |
| 2026-05-13 | $54.55 | $112.07 | 90,100 | — | — |
| 2026-05-12 | $53.60 | $110.12 | 162,700 | — | — |
| 2026-05-11 | $57.17 | $117.45 | 137,400 | — | — |
| 2026-05-08 | $60.27 | $123.82 | 118,800 | — | — |
| 2026-05-07 | $59.44 | $122.11 | 153,700 | — | — |
| 2026-05-06 | $55.50 | $114.02 | 156,500 | — | — |
| 2026-05-05 | $54.80 | $112.58 | 138,100 | — | — |
| 2026-05-04 | $48.14 | $98.90 | 93,900 | — | — |
| 2026-05-01 | $45.60 | $93.68 | 65,800 | — | — |
| 2026-04-30 | $45.62 | $93.72 | 84,600 | — | — |
| 2026-04-29 | $42.52 | $87.35 | 67,400 | — | — |
| 2026-04-28 | $42.87 | $88.07 | 66,200 | — | — |
| 2026-04-27 | $43.35 | $89.06 | 88,100 | — | — |
| 2026-04-24 | $45.61 | $93.70 | 93,200 | — | — |
| 2026-04-23 | $45.77 | $94.03 | 111,300 | — | — |
| 2026-04-22 | $50.74 | $104.24 | 105,700 | — | — |
| 2026-04-21 | $45.92 | $94.34 | 60,100 | — | — |
| 2026-04-20 | $43.49 | $89.35 | 112,500 | — | — |
| 2026-04-17 | $47.09 | $96.74 | 127,500 | — | — |
| 2026-04-16 | $49.17 | $101.01 | 154,100 | — | — |
| 2026-04-15 | $43.08 | $88.50 | 39,200 | — | — |
| 2026-04-14 | $41.05 | $84.33 | 41,600 | — | — |
| 2026-04-13 | $40.91 | $84.05 | 30,500 | — | — |
| 2026-04-10 | $40.91 | $84.05 | 54,200 | — | — |
| 2026-04-09 | $39.18 | $80.49 | 54,900 | — | — |
| 2026-04-08 | $38.98 | $80.08 | 37,400 | — | — |
| 2026-04-07 | $36.00 | $73.96 | 20,900 | — | — |
| 2026-04-06 | $36.57 | $75.13 | 34,200 | — | — |
| 2026-04-02 | $36.71 | $75.42 | 117,500 | — | — |
| 2026-04-01 | $35.90 | $73.75 | 46,500 | — | — |
| 2026-03-31 | $35.78 | $73.51 | 56,600 | — | — |
| 2026-03-30 | $35.22 | $72.36 | 55,700 | — | — |
| 2026-03-27 | $35.82 | $73.59 | 49,400 | — | — |
| 2026-03-26 | $36.32 | $74.62 | 36,100 | — | — |
| 2026-03-25 | $38.07 | $78.21 | 58,900 | — | — |
| 2026-03-24 | $37.76 | $77.57 | 105,300 | — | — |
| 2026-03-23 | $39.05 | $80.22 | 110,100 | — | — |
| 2026-03-20 | $38.23 | $78.54 | 42,300 | — | — |
| 2026-03-19 | $40.54 | $83.29 | 15,300 | — | — |
| 2026-03-18 | $40.03 | $82.24 | 66,000 | — | — |
| 2026-03-17 | $40.93 | $84.09 | 36,400 | — | — |
| 2026-03-16 | $39.75 | $81.66 | 34,800 | — | — |
| 2026-03-13 | $37.73 | $77.51 | 42,200 | — | — |
| 2026-03-12 | $38.08 | $78.23 | 90,200 | — | — |
| 2026-03-11 | $39.82 | $81.81 | 28,000 | — | — |
| 2026-03-10 | $38.95 | $80.02 | 62,100 | — | — |
| 2026-03-09 | $38.09 | $78.25 | 51,600 | — | — |
| 2026-03-06 | $36.99 | $75.99 | 26,000 | — | — |
| 2026-03-05 | $38.61 | $79.32 | 24,900 | — | — |
| 2026-03-04 | $37.65 | $77.35 | 26,500 | — | — |
| 2026-03-03 | $38.25 | $78.58 | 74,700 | — | — |
| 2026-03-02 | $43.25 | $88.85 | 32,700 | — | — |
| 2026-02-27 | $44.93 | $92.30 | 22,800 | — | — |
| 2026-02-26 | $44.80 | $92.04 | 80,200 | — | — |
| 2026-02-25 | $42.28 | $86.86 | 44,500 | — | — |
| 2026-02-24 | $39.98 | $82.13 | 86,800 | — | — |
| 2026-02-23 | $35.07 | $72.05 | 35,700 | — | — |
| 2026-02-20 | $34.20 | $70.26 | 20,200 | — | — |
| 2026-02-19 | $33.42 | $68.66 | 121,800 | — | — |
| 2026-02-18 | $34.14 | $70.14 | 21,400 | — | — |
| 2026-02-17 | $34.47 | $70.81 | 29,600 | — | — |
| 2026-02-13 | $35.34 | $72.60 | 20,100 | — | — |
| 2026-02-12 | $35.47 | $72.87 | 44,700 | — | — |
| 2026-02-11 | $35.21 | $72.34 | 22,800 | — | — |
| 2026-02-10 | $35.10 | $72.11 | 51,600 | — | — |
| 2026-02-09 | $34.13 | $70.12 | 19,900 | — | — |
| 2026-02-06 | $33.56 | $68.95 | 60,700 | — | — |
| 2026-02-05 | $33.32 | $68.45 | 46,800 | — | — |
| 2026-02-04 | $34.55 | $70.98 | 31,300 | — | — |
| 2026-02-03 | $35.20 | $72.31 | 22,000 | — | — |
| 2026-02-02 | $36.64 | $75.27 | 39,600 | — | — |
| 2026-01-30 | $37.13 | $76.28 | 45,800 | — | — |
| 2026-01-29 | $38.80 | $79.71 | 56,300 | — | — |
| 2026-01-28 | $41.70 | $85.67 | 26,200 | — | — |
| 2026-01-27 | $42.92 | $88.17 | 18,500 | — | — |
| 2026-01-26 | $42.19 | $86.67 | 19,700 | — | — |
| 2026-01-23 | $41.94 | $86.16 | 18,600 | — | — |
| 2026-01-22 | $41.80 | $85.87 | 34,900 | — | — |
| 2026-01-21 | $42.53 | $87.37 | 100,700 | — | — |
| 2026-01-20 | $44.66 | $91.75 | 65,100 | — | — |
| 2026-01-16 | $42.57 | $87.46 | 71,800 | — | — |
| 2026-01-15 | $39.43 | $81.00 | 39,500 | — | — |
| 2026-01-14 | $38.05 | $78.17 | 104,300 | — | — |
| 2026-01-13 | $37.01 | $76.03 | 23,900 | — | — |
| 2026-01-12 | $37.78 | $77.61 | 57,500 | — | — |
| 2026-01-09 | $36.60 | $75.19 | 61,100 | — | — |
| 2026-01-08 | $33.24 | $68.29 | 7,800 | — | — |
| 2026-01-07 | $33.57 | $68.97 | 29,700 | — | — |
| 2026-01-06 | $32.21 | $66.17 | 51,900 | — | — |
| 2026-01-05 | $30.14 | $61.92 | 17,900 | — | — |
| 2026-01-02 | $30.54 | $62.74 | 15,900 | — | — |