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
- 2005-05-05 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 | — | — | — | $44.03 | 34,337 |
| 2026-09-03 | — | — | — | $44.11 | 43,821 |
| 2026-09-02 | — | — | — | $43.02 | 48,490 |
| 2026-09-01 | — | — | — | $42.06 | 29,379 |
| 2026-08-31 | — | — | — | $43.49 | 74,890 |
| 2026-08-28 | — | — | — | $43.22 | 52,047 |
| 2026-08-27 | $43.22 | $97.47 | 1,177,100 | $43.12 | 89,777 |
| 2026-08-26 | $42.79 | $96.50 | 1,573,200 | $43.92 | 58,892 |
| 2026-08-25 | $43.79 | $98.76 | 1,083,300 | $44.52 | 68,493 |
| 2026-08-24 | $44.07 | $99.39 | 1,253,600 | $43.99 | 59,952 |
| 2026-08-21 | $44.15 | $99.57 | 1,032,400 | $43.26 | 62,310 |
| 2026-08-20 | $42.77 | $96.46 | 1,181,800 | $45.19 | 65,461 |
| 2026-08-19 | $45.21 | $101.96 | 1,521,900 | $44.48 | 76,195 |
| 2026-08-18 | $44.06 | $99.37 | 1,459,700 | $43.25 | 46,901 |
| 2026-08-17 | $43.75 | $98.67 | 1,174,200 | $44.60 | 40,796 |
| 2026-08-14 | $44.64 | $100.68 | 1,445,500 | $45.18 | 89,091 |
| 2026-08-13 | $45.49 | $102.59 | 1,264,300 | $43.93 | 62,728 |
| 2026-08-12 | $43.54 | $98.20 | 1,416,200 | $43.83 | 101,810 |
| 2026-08-11 | $43.51 | $98.13 | 1,594,600 | $43.32 | 74,087 |
| 2026-08-10 | $42.67 | $96.23 | 2,250,600 | $43.63 | 75,920 |
| 2026-08-07 | $44.20 | $99.68 | 1,763,500 | $43.69 | 63,266 |
| 2026-08-06 | $43.32 | $97.70 | 1,739,000 | $43.88 | 66,861 |
| 2026-08-05 | $43.75 | $98.67 | 1,075,400 | $44.04 | 65,113 |
| 2026-08-04 | $43.74 | $98.65 | 1,222,300 | $43.20 | 44,761 |
| 2026-08-03 | $43.19 | $97.41 | 1,292,300 | $41.93 | 86,787 |
| 2026-07-31 | $42.38 | $94.45 | 1,321,100 | $42.08 | 87,342 |
| 2026-07-30 | $41.95 | $93.49 | 2,146,300 | $40.66 | 125,112 |
| 2026-07-29 | $40.67 | $90.64 | 2,486,300 | $42.05 | 142,794 |
| 2026-07-28 | $42.76 | $95.30 | 2,273,800 | $42.78 | 142,990 |
| 2026-07-27 | $42.99 | $95.81 | 1,829,800 | $45.10 | 122,284 |
| 2026-07-24 | $44.35 | $98.84 | 2,203,300 | $43.01 | 107,110 |
| 2026-07-23 | $43.05 | $95.95 | 2,418,700 | $41.23 | 126,690 |
| 2026-07-22 | $43.58 | $97.13 | 2,932,100 | $43.56 | 270,211 |
| 2026-07-21 | $43.51 | $96.97 | 1,514,100 | $40.55 | 235,025 |
| 2026-07-20 | $42.14 | $93.92 | 1,414,000 | $43.13 | 113,135 |
| 2026-07-17 | $43.16 | $96.19 | 1,496,100 | — | — |
| 2026-07-16 | $43.47 | $96.88 | 2,194,300 | — | — |
| 2026-07-15 | $45.03 | $100.36 | 1,547,700 | — | — |
| 2026-07-14 | $43.39 | $96.70 | 1,948,100 | — | — |
| 2026-07-13 | $41.10 | $91.60 | 1,726,600 | — | — |
| 2026-07-10 | $41.41 | $92.29 | 1,523,700 | — | — |
| 2026-07-09 | $41.70 | $92.94 | 1,323,700 | — | — |
| 2026-07-08 | $40.79 | $90.91 | 1,344,000 | — | — |
| 2026-07-07 | $41.74 | $93.03 | 1,988,300 | — | — |
| 2026-07-06 | $43.28 | $96.46 | 1,706,900 | — | — |
| 2026-07-02 | $41.54 | $92.58 | 1,466,900 | — | — |
| 2026-07-01 | $41.32 | $92.09 | 1,345,500 | — | — |
| 2026-06-30 | $41.94 | $93.47 | 2,641,500 | — | — |
| 2026-06-29 | $40.37 | $89.97 | 2,031,700 | — | — |
| 2026-06-26 | $40.12 | $89.41 | 2,539,100 | — | — |
| 2026-06-25 | $40.62 | $90.53 | 2,331,900 | — | — |
| 2026-06-24 | $40.49 | $90.24 | 2,645,000 | — | — |
| 2026-06-23 | $42.31 | $94.30 | 3,147,900 | — | — |
| 2026-06-22 | $43.65 | $97.28 | 3,260,000 | — | — |
| 2026-06-18 | $44.30 | $98.73 | 18,694,900 | — | — |
| 2026-06-17 | $43.20 | $96.28 | 2,966,900 | — | — |
| 2026-06-16 | $44.90 | $100.07 | 2,417,100 | — | — |
| 2026-06-15 | $44.06 | $98.20 | 3,063,800 | — | — |
| 2026-06-12 | $43.72 | $97.44 | 3,112,000 | — | — |
| 2026-06-11 | $42.92 | $95.66 | 3,246,000 | — | — |
| 2026-06-10 | $41.36 | $92.18 | 5,171,600 | — | — |
| 2026-06-09 | $47.30 | $105.42 | 2,088,500 | — | — |
| 2026-06-08 | $45.74 | $101.94 | 4,355,000 | — | — |
| 2026-06-05 | $46.36 | $103.32 | 1,872,600 | — | — |
| 2026-06-04 | $48.55 | $108.20 | 817,500 | — | — |
| 2026-06-03 | $47.08 | $104.93 | 941,100 | — | — |
| 2026-06-02 | $48.79 | $108.74 | 1,116,000 | — | — |
| 2026-06-01 | $48.56 | $108.23 | 629,200 | — | — |
| 2026-05-29 | $47.33 | $105.48 | 1,253,500 | — | — |
| 2026-05-28 | $48.93 | $109.05 | 786,700 | — | — |
| 2026-05-27 | $48.14 | $107.29 | 560,200 | — | — |
| 2026-05-26 | $48.92 | $109.03 | 955,200 | — | — |
| 2026-05-22 | $48.06 | $107.11 | 678,500 | — | — |
| 2026-05-21 | $47.68 | $106.26 | 1,060,100 | — | — |
| 2026-05-20 | $47.20 | $105.19 | 868,200 | — | — |
| 2026-05-19 | $45.40 | $101.18 | 1,098,000 | — | — |
| 2026-05-18 | $45.94 | $102.39 | 972,500 | — | — |
| 2026-05-15 | $45.23 | $100.80 | 877,300 | — | — |
| 2026-05-14 | $45.96 | $102.43 | 1,096,900 | — | — |
| 2026-05-13 | $45.25 | $100.85 | 1,091,500 | — | — |
| 2026-05-12 | $46.09 | $102.72 | 1,765,300 | — | — |
| 2026-05-11 | $45.98 | $102.48 | 889,300 | — | — |
| 2026-05-08 | $48.08 | $106.04 | 1,821,000 | — | — |
| 2026-05-07 | $46.44 | $102.42 | 1,706,400 | — | — |
| 2026-05-06 | $46.56 | $102.69 | 1,589,700 | — | — |
| 2026-05-05 | $45.10 | $99.47 | 2,684,400 | — | — |
| 2026-05-04 | $43.76 | $96.51 | 1,314,400 | — | — |
| 2026-05-01 | $45.13 | $99.53 | 2,938,100 | — | — |
| 2026-04-30 | $48.50 | $106.97 | 1,878,900 | — | — |
| 2026-04-29 | $47.48 | $104.72 | 865,100 | — | — |
| 2026-04-28 | $48.51 | $106.99 | 909,800 | — | — |
| 2026-04-27 | $49.28 | $108.69 | 1,152,400 | — | — |
| 2026-04-24 | $47.30 | $104.32 | 880,500 | — | — |
| 2026-04-23 | $47.04 | $103.75 | 647,100 | — | — |
| 2026-04-22 | $47.41 | $104.56 | 1,475,500 | — | — |
| 2026-04-21 | $48.72 | $107.45 | 1,636,000 | — | — |
| 2026-04-20 | $48.30 | $106.53 | 1,051,800 | — | — |
| 2026-04-17 | $49.04 | $108.16 | 1,036,200 | — | — |
| 2026-04-16 | $48.33 | $106.59 | 1,649,700 | — | — |
| 2026-04-15 | $49.22 | $108.56 | 1,430,900 | — | — |
| 2026-04-14 | $50.02 | $110.32 | 2,280,100 | — | — |
| 2026-04-13 | $48.24 | $106.39 | 1,416,600 | — | — |
| 2026-04-10 | $46.68 | $102.95 | 1,481,300 | — | — |
| 2026-04-09 | $45.98 | $101.41 | 1,225,500 | — | — |
| 2026-04-08 | $44.80 | $98.81 | 2,146,700 | — | — |
| 2026-04-07 | $41.19 | $90.85 | 984,500 | — | — |
| 2026-04-06 | $41.51 | $91.55 | 872,100 | — | — |
| 2026-04-02 | $41.48 | $91.48 | 1,276,000 | — | — |
| 2026-04-01 | $41.97 | $92.57 | 1,185,700 | — | — |
| 2026-03-31 | $42.48 | $93.69 | 1,599,700 | — | — |
| 2026-03-30 | $40.33 | $88.95 | 1,239,200 | — | — |
| 2026-03-27 | $39.11 | $86.26 | 1,934,900 | — | — |
| 2026-03-26 | $41.25 | $90.98 | 1,057,500 | — | — |
| 2026-03-25 | $40.90 | $90.21 | 936,800 | — | — |
| 2026-03-24 | $39.45 | $87.01 | 1,307,500 | — | — |
| 2026-03-23 | $40.16 | $88.57 | 1,046,900 | — | — |
| 2026-03-20 | $39.25 | $86.57 | 2,161,900 | — | — |
| 2026-03-19 | $39.84 | $87.87 | 1,380,700 | — | — |
| 2026-03-18 | $39.89 | $87.98 | 1,324,400 | — | — |
| 2026-03-17 | $40.52 | $89.37 | 1,618,600 | — | — |
| 2026-03-16 | $40.06 | $88.35 | 1,200,200 | — | — |
| 2026-03-13 | $40.53 | $89.39 | 1,565,200 | — | — |
| 2026-03-12 | $40.68 | $89.72 | 2,325,000 | — | — |
| 2026-03-11 | $44.16 | $97.40 | 2,425,300 | — | — |
| 2026-03-10 | $43.04 | $94.93 | 3,098,700 | — | — |
| 2026-03-09 | $43.18 | $95.23 | 4,420,700 | — | — |
| 2026-03-06 | $44.64 | $98.45 | 1,403,100 | — | — |
| 2026-03-05 | $46.30 | $102.12 | 1,218,200 | — | — |
| 2026-03-04 | $48.39 | $106.72 | 1,803,300 | — | — |
| 2026-03-03 | $49.16 | $108.42 | 1,499,400 | — | — |
| 2026-03-02 | $50.80 | $112.04 | 888,200 | — | — |
| 2026-02-27 | $50.60 | $111.60 | 1,276,400 | — | — |
| 2026-02-26 | $52.91 | $116.69 | 1,203,600 | — | — |
| 2026-02-25 | $51.67 | $113.96 | 1,266,300 | — | — |
| 2026-02-24 | $50.34 | $111.03 | 1,497,500 | — | — |
| 2026-02-23 | $49.32 | $108.78 | 1,200,700 | — | — |
| 2026-02-20 | $51.33 | $113.21 | 1,725,400 | — | — |
| 2026-02-19 | $51.09 | $112.68 | 967,400 | — | — |
| 2026-02-18 | $51.96 | $114.60 | 1,497,800 | — | — |
| 2026-02-17 | $51.68 | $113.98 | 1,158,700 | — | — |
| 2026-02-13 | $52.31 | $115.37 | 526,100 | — | — |
| 2026-02-12 | $51.99 | $114.66 | 1,409,300 | — | — |
| 2026-02-11 | $54.79 | $120.84 | 709,200 | — | — |
| 2026-02-10 | $56.97 | $125.65 | 1,072,800 | — | — |
| 2026-02-09 | $57.00 | $125.71 | 776,500 | — | — |
| 2026-02-06 | $56.80 | $124.17 | 970,200 | — | — |
| 2026-02-05 | $54.46 | $119.05 | 1,101,100 | — | — |
| 2026-02-04 | $55.25 | $120.78 | 1,511,400 | — | — |
| 2026-02-03 | $52.35 | $114.44 | 900,400 | — | — |
| 2026-02-02 | $53.80 | $117.61 | 872,000 | — | — |
| 2026-01-30 | $53.72 | $117.44 | 1,101,700 | — | — |
| 2026-01-29 | $53.79 | $117.59 | 2,415,500 | — | — |
| 2026-01-28 | $52.61 | $115.01 | 1,545,300 | — | — |
| 2026-01-27 | $52.77 | $115.36 | 1,486,000 | — | — |
| 2026-01-26 | $52.36 | $114.46 | 859,400 | — | — |
| 2026-01-23 | $51.37 | $112.30 | 516,300 | — | — |
| 2026-01-22 | $53.13 | $116.15 | 621,200 | — | — |
| 2026-01-21 | $53.85 | $117.72 | 1,071,000 | — | — |
| 2026-01-20 | $51.97 | $113.61 | 945,300 | — | — |
| 2026-01-16 | $53.36 | $116.65 | 914,400 | — | — |
| 2026-01-15 | $53.75 | $117.50 | 840,600 | — | — |
| 2026-01-14 | $51.88 | $113.41 | 557,600 | — | — |
| 2026-01-13 | $51.32 | $112.19 | 721,500 | — | — |
| 2026-01-12 | $52.50 | $114.77 | 1,502,000 | — | — |
| 2026-01-09 | $51.53 | $112.65 | 1,101,500 | — | — |
| 2026-01-08 | $50.71 | $110.86 | 641,400 | — | — |
| 2026-01-07 | $51.36 | $112.28 | 1,300,600 | — | — |
| 2026-01-06 | $50.89 | $111.25 | 1,715,400 | — | — |
| 2026-01-05 | $50.78 | $111.01 | 1,125,300 | — | — |
| 2026-01-02 | $49.74 | $108.74 | 698,800 | — | — |