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
- 2005-09-28 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 | — | — | — | $51.27 | 3,861 |
| 2026-09-03 | — | — | — | $51.30 | 7,067 |
| 2026-09-02 | — | — | — | $51.32 | 2,425 |
| 2026-09-01 | — | — | — | $51.32 | 3,466 |
| 2026-08-31 | — | — | — | $51.19 | 3,601 |
| 2026-08-28 | — | — | — | $52.10 | 6,842 |
| 2026-08-27 | $51.94 | $134.89 | 57,000 | $52.23 | 1,983 |
| 2026-08-26 | $52.09 | $135.28 | 123,800 | $51.77 | 4,499 |
| 2026-08-25 | $51.28 | $133.18 | 89,000 | $51.37 | 2,145 |
| 2026-08-24 | $50.62 | $131.46 | 77,500 | $50.72 | 3,097 |
| 2026-08-21 | $50.89 | $132.17 | 116,000 | $50.90 | 2,686 |
| 2026-08-20 | $50.55 | $131.28 | 183,000 | $51.08 | 4,346 |
| 2026-08-19 | $50.80 | $131.93 | 128,100 | $51.98 | 3,070 |
| 2026-08-18 | $52.01 | $135.07 | 145,900 | $52.57 | 2,106 |
| 2026-08-17 | $52.83 | $137.20 | 128,100 | $53.85 | 2,740 |
| 2026-08-14 | $53.39 | $138.66 | 147,900 | $53.51 | 5,114 |
| 2026-08-13 | $53.69 | $139.44 | 209,100 | $54.20 | 9,558 |
| 2026-08-12 | $54.07 | $140.42 | 221,000 | $55.37 | 9,811 |
| 2026-08-11 | $52.66 | $136.76 | 109,100 | $52.07 | 5,085 |
| 2026-08-10 | $51.81 | $134.56 | 147,600 | $53.04 | 5,524 |
| 2026-08-07 | $52.95 | $137.52 | 205,900 | $53.33 | 4,995 |
| 2026-08-06 | $54.36 | $141.18 | 95,200 | $56.09 | 3,869 |
| 2026-08-05 | $55.70 | $144.66 | 104,100 | $56.50 | 3,780 |
| 2026-08-04 | $56.58 | $146.94 | 163,300 | $56.75 | 3,728 |
| 2026-08-03 | $55.86 | $145.07 | 177,600 | $55.78 | 6,905 |
| 2026-07-31 | $55.16 | $143.26 | 143,500 | $56.24 | 6,206 |
| 2026-07-30 | $55.46 | $144.03 | 145,000 | $55.05 | 4,927 |
| 2026-07-29 | $54.37 | $141.20 | 189,500 | $54.55 | 8,375 |
| 2026-07-28 | $54.73 | $142.14 | 207,600 | $55.01 | 9,580 |
| 2026-07-27 | $55.33 | $143.70 | 181,000 | $55.58 | 11,412 |
| 2026-07-24 | $54.77 | $142.24 | 128,400 | $55.90 | 8,027 |
| 2026-07-23 | $55.30 | $143.62 | 110,900 | $56.21 | 5,529 |
| 2026-07-22 | $56.16 | $145.85 | 129,300 | $57.53 | 8,401 |
| 2026-07-21 | $57.43 | $149.15 | 427,800 | $56.19 | 21,290 |
| 2026-07-20 | $55.71 | $144.68 | 177,600 | $56.53 | 7,311 |
| 2026-07-17 | $55.74 | $144.76 | 71,300 | — | — |
| 2026-07-16 | $56.10 | $145.70 | 107,500 | — | — |
| 2026-07-15 | $55.86 | $145.07 | 96,800 | — | — |
| 2026-07-14 | $55.20 | $143.36 | 112,900 | — | — |
| 2026-07-13 | $55.78 | $144.87 | 125,400 | — | — |
| 2026-07-10 | $56.00 | $145.44 | 154,200 | — | — |
| 2026-07-09 | $56.28 | $146.16 | 215,400 | — | — |
| 2026-07-08 | $54.71 | $142.09 | 210,100 | — | — |
| 2026-07-07 | $55.08 | $143.05 | 173,300 | — | — |
| 2026-07-06 | $57.94 | $150.48 | 185,900 | — | — |
| 2026-07-02 | $57.14 | $148.40 | 164,600 | — | — |
| 2026-07-01 | $60.85 | $158.03 | 173,000 | — | — |
| 2026-06-30 | $61.01 | $158.45 | 159,800 | — | — |
| 2026-06-29 | $62.22 | $161.59 | 114,000 | — | — |
| 2026-06-26 | $60.67 | $157.57 | 121,200 | — | — |
| 2026-06-25 | $62.12 | $161.33 | 100,100 | — | — |
| 2026-06-24 | $61.85 | $160.63 | 87,500 | — | — |
| 2026-06-23 | $63.55 | $163.75 | 186,000 | — | — |
| 2026-06-22 | $64.19 | $165.40 | 193,300 | — | — |
| 2026-06-18 | $65.49 | $168.75 | 285,600 | — | — |
| 2026-06-17 | $64.39 | $165.91 | 132,100 | — | — |
| 2026-06-16 | $65.28 | $168.20 | 98,400 | — | — |
| 2026-06-15 | $66.25 | $170.70 | 108,900 | — | — |
| 2026-06-12 | $66.32 | $170.88 | 105,400 | — | — |
| 2026-06-11 | $66.10 | $170.32 | 118,100 | — | — |
| 2026-06-10 | $63.36 | $163.26 | 76,300 | — | — |
| 2026-06-09 | $63.65 | $164.00 | 134,000 | — | — |
| 2026-06-08 | $63.66 | $164.03 | 100,500 | — | — |
| 2026-06-05 | $63.05 | $162.46 | 142,900 | — | — |
| 2026-06-04 | $65.26 | $168.15 | 120,700 | — | — |
| 2026-06-03 | $65.05 | $167.61 | 175,400 | — | — |
| 2026-06-02 | $66.37 | $171.01 | 264,200 | — | — |
| 2026-06-01 | $65.94 | $169.91 | 275,200 | — | — |
| 2026-05-29 | $65.55 | $168.90 | 355,400 | — | — |
| 2026-05-28 | $64.88 | $167.17 | 208,700 | — | — |
| 2026-05-27 | $63.87 | $164.57 | 193,100 | — | — |
| 2026-05-26 | $61.39 | $158.18 | 318,400 | — | — |
| 2026-05-22 | $60.11 | $154.88 | 109,400 | — | — |
| 2026-05-21 | $58.27 | $150.14 | 56,300 | — | — |
| 2026-05-20 | $57.16 | $147.28 | 84,700 | — | — |
| 2026-05-19 | $56.95 | $146.74 | 93,600 | — | — |
| 2026-05-18 | $57.94 | $149.29 | 119,400 | — | — |
| 2026-05-15 | $57.18 | $147.33 | 133,800 | — | — |
| 2026-05-14 | $58.83 | $151.59 | 71,100 | — | — |
| 2026-05-13 | $58.99 | $152.00 | 134,800 | — | — |
| 2026-05-12 | $59.29 | $152.77 | 183,900 | — | — |
| 2026-05-11 | $60.98 | $157.12 | 170,000 | — | — |
| 2026-05-08 | $60.93 | $157.00 | 130,100 | — | — |
| 2026-05-07 | $58.95 | $151.89 | 117,200 | — | — |
| 2026-05-06 | $58.89 | $151.74 | 97,500 | — | — |
| 2026-05-05 | $58.83 | $151.59 | 106,400 | — | — |
| 2026-05-04 | $58.41 | $150.50 | 128,100 | — | — |
| 2026-05-01 | $58.31 | $150.25 | 140,000 | — | — |
| 2026-04-30 | $57.60 | $148.42 | 118,500 | — | — |
| 2026-04-29 | $55.41 | $142.77 | 67,100 | — | — |
| 2026-04-28 | $55.00 | $141.72 | 103,100 | — | — |
| 2026-04-27 | $56.87 | $146.53 | 123,400 | — | — |
| 2026-04-24 | $57.68 | $148.62 | 116,800 | — | — |
| 2026-04-23 | $56.04 | $144.40 | 117,200 | — | — |
| 2026-04-22 | $55.55 | $143.13 | 116,000 | — | — |
| 2026-04-21 | $56.26 | $144.96 | 114,600 | — | — |
| 2026-04-20 | $55.66 | $143.42 | 118,000 | — | — |
| 2026-04-17 | $55.97 | $144.22 | 190,300 | — | — |
| 2026-04-16 | $54.92 | $141.51 | 135,600 | — | — |
| 2026-04-15 | $54.40 | $140.17 | 89,200 | — | — |
| 2026-04-14 | $54.70 | $140.94 | 132,900 | — | — |
| 2026-04-13 | $54.38 | $140.12 | 141,700 | — | — |
| 2026-04-10 | $53.54 | $137.95 | 140,300 | — | — |
| 2026-04-09 | $53.04 | $136.67 | 238,600 | — | — |
| 2026-04-08 | $52.94 | $136.41 | 153,300 | — | — |
| 2026-04-07 | $51.48 | $132.65 | 177,800 | — | — |
| 2026-04-06 | $51.29 | $132.16 | 184,300 | — | — |
| 2026-04-02 | $51.15 | $131.80 | 92,600 | — | — |
| 2026-04-01 | $50.72 | $130.69 | 116,100 | — | — |
| 2026-03-31 | $49.01 | $126.28 | 125,800 | — | — |
| 2026-03-30 | $47.90 | $123.42 | 171,600 | — | — |
| 2026-03-27 | $50.54 | $126.36 | 114,900 | — | — |
| 2026-03-26 | $50.95 | $127.38 | 156,100 | — | — |
| 2026-03-25 | $52.19 | $130.48 | 116,700 | — | — |
| 2026-03-24 | $51.74 | $129.36 | 84,500 | — | — |
| 2026-03-23 | $50.93 | $127.33 | 91,300 | — | — |
| 2026-03-20 | $48.59 | $121.48 | 211,400 | — | — |
| 2026-03-19 | $51.52 | $128.81 | 149,900 | — | — |
| 2026-03-18 | $50.20 | $125.51 | 73,900 | — | — |
| 2026-03-17 | $50.98 | $127.46 | 96,800 | — | — |
| 2026-03-16 | $50.44 | $126.11 | 109,700 | — | — |
| 2026-03-13 | $49.70 | $124.26 | 96,900 | — | — |
| 2026-03-12 | $49.43 | $123.58 | 57,300 | — | — |
| 2026-03-11 | $49.97 | $124.93 | 76,900 | — | — |
| 2026-03-10 | $49.98 | $124.96 | 121,700 | — | — |
| 2026-03-09 | $49.66 | $124.16 | 110,800 | — | — |
| 2026-03-06 | $49.53 | $123.83 | 121,500 | — | — |
| 2026-03-05 | $50.47 | $126.18 | 225,000 | — | — |
| 2026-03-04 | $45.89 | $114.73 | 105,500 | — | — |
| 2026-03-03 | $45.51 | $113.78 | 124,800 | — | — |
| 2026-03-02 | $47.46 | $118.66 | 94,300 | — | — |
| 2026-02-27 | $48.00 | $120.01 | 106,900 | — | — |
| 2026-02-26 | $48.07 | $120.18 | 87,700 | — | — |
| 2026-02-25 | $47.49 | $118.73 | 75,100 | — | — |
| 2026-02-24 | $48.00 | $120.01 | 60,500 | — | — |
| 2026-02-23 | $47.53 | $118.83 | 63,100 | — | — |
| 2026-02-20 | $48.76 | $121.91 | 92,800 | — | — |
| 2026-02-19 | $48.58 | $121.46 | 62,200 | — | — |
| 2026-02-18 | $47.89 | $119.73 | 45,200 | — | — |
| 2026-02-17 | $47.70 | $119.26 | 52,600 | — | — |
| 2026-02-13 | $47.44 | $118.61 | 61,200 | — | — |
| 2026-02-12 | $46.70 | $116.76 | 55,600 | — | — |
| 2026-02-11 | $47.49 | $118.73 | 79,500 | — | — |
| 2026-02-10 | $46.48 | $116.21 | 44,900 | — | — |
| 2026-02-09 | $47.21 | $118.03 | 121,800 | — | — |
| 2026-02-06 | $45.96 | $114.91 | 76,900 | — | — |
| 2026-02-05 | $44.74 | $111.86 | 92,300 | — | — |
| 2026-02-04 | $44.89 | $112.23 | 135,900 | — | — |
| 2026-02-03 | $46.20 | $115.51 | 98,500 | — | — |
| 2026-02-02 | $45.46 | $113.66 | 48,200 | — | — |
| 2026-01-30 | $44.63 | $111.58 | 96,400 | — | — |
| 2026-01-29 | $45.38 | $113.46 | 96,100 | — | — |
| 2026-01-28 | $45.06 | $112.66 | 128,800 | — | — |
| 2026-01-27 | $45.22 | $113.06 | 135,600 | — | — |
| 2026-01-26 | $44.13 | $110.33 | 175,700 | — | — |
| 2026-01-23 | $44.00 | $110.01 | 97,900 | — | — |
| 2026-01-22 | $44.10 | $110.26 | 103,200 | — | — |
| 2026-01-21 | $44.32 | $110.81 | 107,600 | — | — |
| 2026-01-20 | $43.60 | $109.01 | 82,900 | — | — |
| 2026-01-16 | $44.65 | $111.63 | 91,900 | — | — |
| 2026-01-15 | $45.41 | $113.53 | 209,100 | — | — |
| 2026-01-14 | $44.11 | $110.28 | 81,100 | — | — |
| 2026-01-13 | $44.83 | $112.08 | 85,100 | — | — |
| 2026-01-12 | $44.06 | $110.16 | 92,600 | — | — |
| 2026-01-09 | $43.45 | $108.63 | 126,600 | — | — |
| 2026-01-08 | $43.27 | $108.18 | 100,000 | — | — |
| 2026-01-07 | $44.00 | $110.01 | 84,800 | — | — |
| 2026-01-06 | $44.84 | $112.11 | 116,300 | — | — |
| 2026-01-05 | $44.44 | $111.11 | 166,000 | — | — |
| 2026-01-02 | $42.52 | $106.31 | 159,200 | — | — |