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
- 2008-03-20 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 | — | — | — | $47.21 | 28,851 |
| 2026-09-03 | — | — | — | $47.34 | 43,272 |
| 2026-09-02 | — | — | — | $46.80 | 35,570 |
| 2026-09-01 | — | — | — | $46.41 | 30,708 |
| 2026-08-31 | — | — | — | $46.60 | 44,390 |
| 2026-08-28 | — | — | — | $47.50 | 47,972 |
| 2026-08-27 | $47.64 | $50.87 | 503,100 | $47.53 | 30,699 |
| 2026-08-26 | $47.20 | $50.40 | 705,300 | $46.84 | 51,824 |
| 2026-08-25 | $47.10 | $50.29 | 692,300 | $47.43 | 38,694 |
| 2026-08-24 | $47.30 | $50.51 | 646,400 | $48.65 | 38,243 |
| 2026-08-21 | $48.98 | $52.30 | 1,244,000 | $48.91 | 35,925 |
| 2026-08-20 | $48.45 | $51.73 | 1,031,800 | $48.12 | 42,821 |
| 2026-08-19 | $48.71 | $52.01 | 819,200 | $48.34 | 42,284 |
| 2026-08-18 | $49.03 | $52.35 | 1,001,400 | $49.02 | 31,919 |
| 2026-08-17 | $50.05 | $53.44 | 1,275,600 | $50.02 | 56,204 |
| 2026-08-14 | $50.20 | $53.60 | 608,800 | $50.00 | 28,796 |
| 2026-08-13 | $49.78 | $53.15 | 1,412,000 | $48.83 | 82,424 |
| 2026-08-12 | $49.65 | $53.02 | 1,020,600 | $50.11 | 41,622 |
| 2026-08-11 | $49.38 | $52.73 | 1,100,900 | $49.03 | 54,082 |
| 2026-08-10 | $49.32 | $52.66 | 1,093,500 | $50.13 | 34,463 |
| 2026-08-07 | $49.93 | $53.31 | 830,500 | $48.89 | 39,232 |
| 2026-08-06 | $48.31 | $51.58 | 776,100 | $48.30 | 39,296 |
| 2026-08-05 | $48.37 | $51.65 | 963,300 | $49.14 | 64,479 |
| 2026-08-04 | $49.61 | $52.97 | 1,214,100 | $48.97 | 63,659 |
| 2026-08-03 | $48.32 | $51.60 | 1,295,900 | $47.27 | 62,782 |
| 2026-07-31 | $47.34 | $50.55 | 1,307,000 | $48.04 | 57,781 |
| 2026-07-30 | $47.64 | $50.87 | 1,545,100 | $44.84 | 92,796 |
| 2026-07-29 | $44.36 | $47.37 | 1,211,500 | $45.33 | 57,385 |
| 2026-07-28 | $45.44 | $48.52 | 2,471,300 | $45.48 | 149,493 |
| 2026-07-27 | $45.96 | $49.08 | 1,408,800 | $46.07 | 83,987 |
| 2026-07-24 | $45.78 | $48.88 | 1,145,300 | $47.40 | 57,344 |
| 2026-07-23 | $47.64 | $50.87 | 1,637,300 | $46.88 | 84,364 |
| 2026-07-22 | $46.86 | $50.04 | 2,009,500 | $47.21 | 84,872 |
| 2026-07-21 | $47.24 | $50.44 | 1,363,500 | $46.70 | 64,560 |
| 2026-07-20 | $46.41 | $49.56 | 1,619,500 | $46.83 | 97,450 |
| 2026-07-17 | $46.68 | $49.84 | 1,479,400 | — | — |
| 2026-07-16 | $46.61 | $49.77 | 1,838,400 | — | — |
| 2026-07-15 | $48.67 | $51.97 | 1,562,000 | — | — |
| 2026-07-14 | $48.86 | $52.17 | 1,117,800 | — | — |
| 2026-07-13 | $48.59 | $51.88 | 1,718,600 | — | — |
| 2026-07-10 | $50.06 | $53.45 | 2,048,700 | — | — |
| 2026-07-09 | $50.61 | $54.04 | 1,808,200 | — | — |
| 2026-07-08 | $50.48 | $53.90 | 2,465,300 | — | — |
| 2026-07-07 | $51.09 | $54.55 | 3,178,300 | — | — |
| 2026-07-06 | $52.59 | $56.15 | 2,021,500 | — | — |
| 2026-07-02 | $53.75 | $57.39 | 3,294,200 | — | — |
| 2026-07-01 | $55.72 | $59.50 | 3,358,300 | — | — |
| 2026-06-30 | $54.85 | $58.57 | 6,211,100 | — | — |
| 2026-06-29 | $54.59 | $58.29 | 13,019,900 | — | — |
| 2026-06-26 | $43.52 | $46.47 | 3,822,200 | — | — |
| 2026-06-25 | $41.84 | $44.68 | 1,855,900 | — | — |
| 2026-06-24 | $42.28 | $45.15 | 1,988,100 | — | — |
| 2026-06-23 | $44.16 | $47.15 | 2,817,500 | — | — |
| 2026-06-22 | $43.30 | $46.23 | 2,147,300 | — | — |
| 2026-06-18 | $44.57 | $47.59 | 4,909,700 | — | — |
| 2026-06-17 | $45.05 | $48.10 | 2,582,900 | — | — |
| 2026-06-16 | $43.45 | $46.40 | 3,272,400 | — | — |
| 2026-06-15 | $45.39 | $48.47 | 3,125,800 | — | — |
| 2026-06-12 | $47.32 | $50.37 | 3,673,400 | — | — |
| 2026-06-11 | $49.91 | $53.12 | 3,447,600 | — | — |
| 2026-06-10 | $45.61 | $48.55 | 3,063,700 | — | — |
| 2026-06-09 | $45.10 | $48.00 | 2,718,500 | — | — |
| 2026-06-08 | $47.48 | $50.54 | 1,932,100 | — | — |
| 2026-06-05 | $47.36 | $50.41 | 2,747,800 | — | — |
| 2026-06-04 | $52.07 | $55.42 | 2,942,600 | — | — |
| 2026-06-03 | $48.97 | $52.12 | 2,594,200 | — | — |
| 2026-06-02 | $49.60 | $52.79 | 2,235,100 | — | — |
| 2026-06-01 | $47.81 | $50.89 | 2,609,000 | — | — |
| 2026-05-29 | $51.78 | $55.11 | 2,727,000 | — | — |
| 2026-05-28 | $51.26 | $54.56 | 1,870,400 | — | — |
| 2026-05-27 | $51.39 | $54.70 | 2,371,900 | — | — |
| 2026-05-26 | $50.16 | $53.39 | 3,208,900 | — | — |
| 2026-05-22 | $48.84 | $51.99 | 2,247,400 | — | — |
| 2026-05-21 | $45.70 | $48.64 | 2,013,100 | — | — |
| 2026-05-20 | $45.28 | $48.20 | 2,161,600 | — | — |
| 2026-05-19 | $43.57 | $46.38 | 1,657,600 | — | — |
| 2026-05-18 | $43.40 | $46.19 | 2,635,700 | — | — |
| 2026-05-15 | $41.62 | $44.30 | 2,005,600 | — | — |
| 2026-05-14 | $43.43 | $46.23 | 2,540,400 | — | — |
| 2026-05-13 | $43.09 | $45.86 | 1,549,700 | — | — |
| 2026-05-12 | $41.66 | $44.34 | 1,798,200 | — | — |
| 2026-05-11 | $43.15 | $45.93 | 2,656,900 | — | — |
| 2026-05-08 | $41.46 | $44.13 | 2,573,900 | — | — |
| 2026-05-07 | $40.19 | $42.78 | 1,590,900 | — | — |
| 2026-05-06 | $40.59 | $43.20 | 1,864,700 | — | — |
| 2026-05-05 | $39.23 | $41.76 | 1,417,300 | — | — |
| 2026-05-04 | $39.89 | $42.46 | 1,943,000 | — | — |
| 2026-05-01 | $39.44 | $41.98 | 1,650,200 | — | — |
| 2026-04-30 | $39.07 | $41.59 | 2,168,100 | — | — |
| 2026-04-29 | $36.39 | $38.73 | 1,606,400 | — | — |
| 2026-04-28 | $37.35 | $39.76 | 1,660,800 | — | — |
| 2026-04-27 | $37.40 | $39.81 | 2,770,000 | — | — |
| 2026-04-24 | $38.96 | $41.47 | 3,461,200 | — | — |
| 2026-04-23 | $40.93 | $43.57 | 4,514,200 | — | — |
| 2026-04-22 | $40.40 | $43.00 | 4,714,200 | — | — |
| 2026-04-21 | $42.93 | $45.69 | 2,576,300 | — | — |
| 2026-04-20 | $41.74 | $44.43 | 2,678,500 | — | — |
| 2026-04-17 | $41.85 | $44.55 | 3,877,200 | — | — |
| 2026-04-16 | $43.41 | $46.21 | 4,758,700 | — | — |
| 2026-04-15 | $38.00 | $40.45 | 3,444,300 | — | — |
| 2026-04-14 | $36.12 | $38.45 | 2,912,400 | — | — |
| 2026-04-13 | $35.24 | $37.51 | 1,800,900 | — | — |
| 2026-04-10 | $34.20 | $36.40 | 1,919,000 | — | — |
| 2026-04-09 | $34.65 | $36.88 | 1,741,100 | — | — |
| 2026-04-08 | $34.62 | $36.85 | 2,468,200 | — | — |
| 2026-04-07 | $33.43 | $35.58 | 2,211,700 | — | — |
| 2026-04-06 | $32.79 | $34.90 | 2,124,700 | — | — |
| 2026-04-02 | $32.86 | $34.98 | 3,899,700 | — | — |
| 2026-04-01 | $28.52 | $30.36 | 2,645,700 | — | — |
| 2026-03-31 | $27.74 | $29.53 | 1,568,100 | — | — |
| 2026-03-30 | $26.81 | $28.54 | 1,933,000 | — | — |
| 2026-03-27 | $27.96 | $29.76 | 1,617,200 | — | — |
| 2026-03-26 | $28.31 | $30.13 | 2,137,400 | — | — |
| 2026-03-25 | $29.68 | $31.59 | 3,482,200 | — | — |
| 2026-03-24 | $26.83 | $28.56 | 1,485,200 | — | — |
| 2026-03-23 | $26.30 | $27.99 | 1,840,900 | — | — |
| 2026-03-20 | $25.40 | $27.04 | 4,260,000 | — | — |
| 2026-03-19 | $26.32 | $28.01 | 1,943,800 | — | — |
| 2026-03-18 | $25.52 | $27.16 | 2,180,100 | — | — |
| 2026-03-17 | $26.24 | $27.93 | 2,216,000 | — | — |
| 2026-03-16 | $24.99 | $26.60 | 1,664,300 | — | — |
| 2026-03-13 | $24.86 | $26.30 | 1,529,100 | — | — |
| 2026-03-12 | $24.78 | $26.22 | 2,275,000 | — | — |
| 2026-03-11 | $24.80 | $26.24 | 1,279,900 | — | — |
| 2026-03-10 | $24.83 | $26.27 | 1,692,600 | — | — |
| 2026-03-09 | $24.24 | $25.65 | 1,635,300 | — | — |
| 2026-03-06 | $24.01 | $25.40 | 1,122,600 | — | — |
| 2026-03-05 | $23.95 | $25.34 | 1,811,800 | — | — |
| 2026-03-04 | $24.51 | $25.93 | 1,891,800 | — | — |
| 2026-03-03 | $24.00 | $25.39 | 3,407,600 | — | — |
| 2026-03-02 | $24.77 | $26.21 | 2,348,100 | — | — |
| 2026-02-27 | $23.95 | $25.34 | 2,609,200 | — | — |
| 2026-02-26 | $22.49 | $23.79 | 1,673,300 | — | — |
| 2026-02-25 | $23.64 | $25.01 | 979,200 | — | — |
| 2026-02-24 | $23.91 | $25.30 | 1,675,400 | — | — |
| 2026-02-23 | $23.18 | $24.52 | 1,505,800 | — | — |
| 2026-02-20 | $22.92 | $24.25 | 1,546,900 | — | — |
| 2026-02-19 | $23.08 | $24.42 | 1,424,300 | — | — |
| 2026-02-18 | $23.07 | $24.41 | 2,185,800 | — | — |
| 2026-02-17 | $23.53 | $24.89 | 2,183,800 | — | — |
| 2026-02-13 | $23.17 | $24.51 | 4,757,100 | — | — |
| 2026-02-12 | $22.39 | $23.69 | 6,373,800 | — | — |
| 2026-02-11 | $18.46 | $19.53 | 4,288,300 | — | — |
| 2026-02-10 | $20.31 | $21.49 | 1,810,500 | — | — |
| 2026-02-09 | $20.66 | $21.86 | 1,492,700 | — | — |
| 2026-02-06 | $20.00 | $21.16 | 1,606,300 | — | — |
| 2026-02-05 | $19.13 | $20.24 | 2,077,800 | — | — |
| 2026-02-04 | $19.51 | $20.64 | 1,946,100 | — | — |
| 2026-02-03 | $19.62 | $20.76 | 2,240,500 | — | — |
| 2026-02-02 | $19.77 | $20.92 | 2,591,500 | — | — |
| 2026-01-30 | $19.92 | $21.07 | 2,132,600 | — | — |
| 2026-01-29 | $20.90 | $22.11 | 2,313,800 | — | — |
| 2026-01-28 | $21.19 | $22.42 | 2,388,300 | — | — |
| 2026-01-27 | $21.20 | $22.43 | 1,998,700 | — | — |
| 2026-01-26 | $20.74 | $21.94 | 2,504,400 | — | — |
| 2026-01-23 | $21.77 | $23.03 | 3,229,000 | — | — |
| 2026-01-22 | $21.79 | $23.05 | 5,383,200 | — | — |
| 2026-01-21 | $19.62 | $20.76 | 2,148,700 | — | — |
| 2026-01-20 | $19.10 | $20.21 | 2,910,400 | — | — |
| 2026-01-16 | $19.04 | $20.14 | 2,090,100 | — | — |
| 2026-01-15 | $19.27 | $20.39 | 2,492,200 | — | — |
| 2026-01-14 | $19.69 | $20.83 | 1,553,800 | — | — |
| 2026-01-13 | $19.58 | $20.72 | 1,864,600 | — | — |
| 2026-01-12 | $19.56 | $20.69 | 2,308,100 | — | — |
| 2026-01-09 | $19.34 | $20.46 | 1,770,900 | — | — |
| 2026-01-08 | $18.55 | $19.63 | 1,794,600 | — | — |
| 2026-01-07 | $18.00 | $19.04 | 1,608,200 | — | — |
| 2026-01-06 | $18.48 | $19.55 | 1,698,000 | — | — |
| 2026-01-05 | $18.10 | $19.15 | 1,533,000 | — | — |
| 2026-01-02 | $17.76 | $18.79 | 1,383,600 | — | — |