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
- 2004-12-15 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 | — | — | — | $44.31 | 284,498 |
| 2026-09-03 | — | — | — | $44.73 | 230,990 |
| 2026-09-02 | — | — | — | $43.75 | 246,227 |
| 2026-09-01 | — | — | — | $43.47 | 266,494 |
| 2026-08-31 | — | — | — | $45.09 | 300,998 |
| 2026-08-28 | — | — | — | $44.98 | 543,939 |
| 2026-08-27 | $44.24 | $70.69 | 7,632,700 | $46.14 | 461,800 |
| 2026-08-26 | $46.23 | $73.87 | 3,816,000 | $47.01 | 318,503 |
| 2026-08-25 | $47.27 | $75.53 | 3,018,400 | $46.73 | 160,415 |
| 2026-08-24 | $46.97 | $75.05 | 3,818,800 | $47.24 | 283,137 |
| 2026-08-21 | $47.03 | $75.15 | 3,294,100 | $46.20 | 200,367 |
| 2026-08-20 | $45.97 | $73.45 | 4,316,800 | $46.47 | 365,482 |
| 2026-08-19 | $46.58 | $74.43 | 4,839,300 | $45.66 | 302,941 |
| 2026-08-18 | $45.47 | $72.66 | 3,074,000 | $45.61 | 140,263 |
| 2026-08-17 | $45.43 | $72.59 | 4,274,500 | $45.89 | 182,022 |
| 2026-08-14 | $46.23 | $73.87 | 3,172,900 | $45.71 | 269,717 |
| 2026-08-13 | $45.77 | $73.14 | 2,815,500 | $45.63 | 313,223 |
| 2026-08-12 | $45.68 | $72.99 | 3,336,100 | $45.64 | 274,687 |
| 2026-08-11 | $45.72 | $73.06 | 3,865,600 | $45.19 | 289,738 |
| 2026-08-10 | $45.46 | $72.64 | 5,355,900 | $45.80 | 300,601 |
| 2026-08-07 | $45.77 | $73.14 | 4,076,400 | $45.86 | 304,680 |
| 2026-08-06 | $46.11 | $73.68 | 4,648,800 | $45.90 | 292,071 |
| 2026-08-05 | $45.85 | $73.26 | 7,052,100 | $46.57 | 351,493 |
| 2026-08-04 | $46.02 | $73.53 | 6,876,100 | $46.68 | 402,963 |
| 2026-08-03 | $47.28 | $75.07 | 6,282,100 | $49.05 | 549,664 |
| 2026-07-31 | $48.89 | $77.63 | 5,837,900 | $49.95 | 246,898 |
| 2026-07-30 | $49.87 | $79.18 | 7,259,300 | $48.31 | 458,886 |
| 2026-07-29 | $48.55 | $77.09 | 5,079,000 | $48.17 | 230,230 |
| 2026-07-28 | $48.25 | $76.61 | 6,616,500 | $48.09 | 312,732 |
| 2026-07-27 | $47.76 | $75.83 | 7,020,500 | $46.98 | 436,638 |
| 2026-07-24 | $46.08 | $73.16 | 5,991,500 | $46.50 | 234,453 |
| 2026-07-23 | $46.03 | $73.08 | 10,714,400 | $44.36 | 555,316 |
| 2026-07-22 | $45.25 | $71.85 | 7,356,900 | $45.67 | 368,184 |
| 2026-07-21 | $45.47 | $72.19 | 5,184,500 | $45.87 | 315,634 |
| 2026-07-20 | $45.81 | $72.73 | 4,569,400 | $45.03 | 286,975 |
| 2026-07-17 | $45.36 | $72.02 | 4,295,700 | — | — |
| 2026-07-16 | $45.70 | $72.56 | 4,613,900 | — | — |
| 2026-07-15 | $44.79 | $71.12 | 4,792,100 | — | — |
| 2026-07-14 | $44.78 | $71.10 | 3,887,500 | — | — |
| 2026-07-13 | $45.90 | $72.88 | 3,198,100 | — | — |
| 2026-07-10 | $46.69 | $74.13 | 3,357,800 | — | — |
| 2026-07-09 | $46.45 | $73.75 | 3,889,800 | — | — |
| 2026-07-08 | $46.19 | $73.34 | 4,517,100 | — | — |
| 2026-07-07 | $46.06 | $73.13 | 3,105,800 | — | — |
| 2026-07-06 | $46.58 | $73.96 | 3,911,200 | — | — |
| 2026-07-02 | $46.99 | $74.61 | 3,766,700 | — | — |
| 2026-07-01 | $46.25 | $73.43 | 4,242,800 | — | — |
| 2026-06-30 | $46.19 | $73.34 | 3,759,200 | — | — |
| 2026-06-29 | $46.37 | $73.62 | 3,726,200 | — | — |
| 2026-06-26 | $47.12 | $74.81 | 6,246,500 | — | — |
| 2026-06-25 | $46.28 | $73.48 | 3,900,400 | — | — |
| 2026-06-24 | $47.76 | $75.83 | 5,232,200 | — | — |
| 2026-06-23 | $47.76 | $75.83 | 5,549,600 | — | — |
| 2026-06-22 | $47.80 | $75.89 | 5,278,200 | — | — |
| 2026-06-18 | $48.72 | $77.36 | 10,950,200 | — | — |
| 2026-06-17 | $48.13 | $76.42 | 4,336,800 | — | — |
| 2026-06-16 | $48.94 | $77.70 | 4,542,700 | — | — |
| 2026-06-15 | $49.74 | $78.97 | 6,615,600 | — | — |
| 2026-06-12 | $50.67 | $80.45 | 3,713,000 | — | — |
| 2026-06-11 | $50.61 | $80.36 | 4,092,000 | — | — |
| 2026-06-10 | $50.81 | $80.67 | 3,278,900 | — | — |
| 2026-06-09 | $51.65 | $82.01 | 3,351,100 | — | — |
| 2026-06-08 | $50.79 | $80.64 | 3,117,200 | — | — |
| 2026-06-05 | $50.25 | $79.78 | 2,364,000 | — | — |
| 2026-06-04 | $50.73 | $80.55 | 2,304,700 | — | — |
| 2026-06-03 | $50.86 | $80.75 | 3,405,400 | — | — |
| 2026-06-02 | $51.21 | $81.31 | 4,266,400 | — | — |
| 2026-06-01 | $53.27 | $84.58 | 5,268,600 | — | — |
| 2026-05-29 | $50.57 | $80.29 | 4,399,700 | — | — |
| 2026-05-28 | $51.11 | $81.15 | 3,292,800 | — | — |
| 2026-05-27 | $51.06 | $81.07 | 3,779,900 | — | — |
| 2026-05-26 | $49.75 | $78.99 | 3,153,700 | — | — |
| 2026-05-22 | $49.43 | $78.48 | 3,826,800 | — | — |
| 2026-05-21 | $49.45 | $78.51 | 4,830,100 | — | — |
| 2026-05-20 | $49.62 | $78.78 | 5,255,900 | — | — |
| 2026-05-19 | $49.92 | $79.26 | 5,103,900 | — | — |
| 2026-05-18 | $50.19 | $79.69 | 3,975,100 | — | — |
| 2026-05-15 | $51.16 | $81.23 | 4,136,500 | — | — |
| 2026-05-14 | $50.65 | $80.42 | 3,854,800 | — | — |
| 2026-05-13 | $51.32 | $81.48 | 3,651,200 | — | — |
| 2026-05-12 | $51.70 | $82.09 | 4,236,800 | — | — |
| 2026-05-11 | $52.07 | $82.67 | 5,316,400 | — | — |
| 2026-05-08 | $53.11 | $84.33 | 6,260,500 | — | — |
| 2026-05-07 | $53.78 | $85.39 | 6,454,100 | — | — |
| 2026-05-06 | $53.22 | $84.50 | 5,905,100 | — | — |
| 2026-05-05 | $52.26 | $82.98 | 5,333,200 | — | — |
| 2026-05-04 | $51.86 | $81.86 | 5,847,800 | — | — |
| 2026-05-01 | $53.79 | $84.91 | 4,946,500 | — | — |
| 2026-04-30 | $54.61 | $86.21 | 5,159,800 | — | — |
| 2026-04-29 | $53.72 | $84.80 | 4,773,500 | — | — |
| 2026-04-28 | $54.26 | $85.65 | 5,418,000 | — | — |
| 2026-04-27 | $54.47 | $85.98 | 6,424,600 | — | — |
| 2026-04-24 | $52.81 | $83.36 | 6,143,900 | — | — |
| 2026-04-23 | $51.95 | $82.01 | 10,291,000 | — | — |
| 2026-04-22 | $56.85 | $89.74 | 5,054,800 | — | — |
| 2026-04-21 | $57.54 | $90.83 | 3,945,000 | — | — |
| 2026-04-20 | $57.19 | $90.28 | 3,766,700 | — | — |
| 2026-04-17 | $57.64 | $90.99 | 4,095,900 | — | — |
| 2026-04-16 | $56.71 | $89.52 | 3,071,900 | — | — |
| 2026-04-15 | $56.26 | $88.81 | 2,835,400 | — | — |
| 2026-04-14 | $55.52 | $87.64 | 2,592,300 | — | — |
| 2026-04-13 | $54.84 | $86.57 | 2,782,400 | — | — |
| 2026-04-10 | $53.45 | $84.37 | 2,937,000 | — | — |
| 2026-04-09 | $54.48 | $86.00 | 3,338,900 | — | — |
| 2026-04-08 | $54.60 | $86.19 | 2,460,400 | — | — |
| 2026-04-07 | $54.02 | $85.27 | 3,441,500 | — | — |
| 2026-04-06 | $54.38 | $85.84 | 2,847,100 | — | — |
| 2026-04-02 | $54.34 | $85.78 | 1,958,200 | — | — |
| 2026-04-01 | $54.32 | $85.75 | 3,068,900 | — | — |
| 2026-03-31 | $53.88 | $85.05 | 3,756,200 | — | — |
| 2026-03-30 | $51.62 | $81.49 | 2,973,000 | — | — |
| 2026-03-27 | $51.69 | $81.60 | 3,503,700 | — | — |
| 2026-03-26 | $52.40 | $82.72 | 3,828,300 | — | — |
| 2026-03-25 | $54.17 | $85.51 | 3,857,000 | — | — |
| 2026-03-24 | $54.90 | $86.66 | 3,247,500 | — | — |
| 2026-03-23 | $54.00 | $85.24 | 4,004,600 | — | — |
| 2026-03-20 | $52.93 | $83.55 | 7,068,100 | — | — |
| 2026-03-19 | $54.05 | $85.32 | 3,351,300 | — | — |
| 2026-03-18 | $53.93 | $85.13 | 4,340,600 | — | — |
| 2026-03-17 | $54.15 | $85.48 | 3,848,800 | — | — |
| 2026-03-16 | $53.70 | $84.77 | 3,484,700 | — | — |
| 2026-03-13 | $53.68 | $84.74 | 2,645,800 | — | — |
| 2026-03-12 | $53.68 | $84.74 | 3,644,900 | — | — |
| 2026-03-11 | $54.78 | $86.47 | 3,307,200 | — | — |
| 2026-03-10 | $54.31 | $85.73 | 3,174,700 | — | — |
| 2026-03-09 | $53.91 | $85.10 | 4,716,400 | — | — |
| 2026-03-06 | $53.60 | $84.61 | 3,745,400 | — | — |
| 2026-03-05 | $55.14 | $87.04 | 3,668,300 | — | — |
| 2026-03-04 | $56.07 | $88.51 | 2,712,000 | — | — |
| 2026-03-03 | $55.70 | $87.93 | 4,100,100 | — | — |
| 2026-03-02 | $56.36 | $88.97 | 5,594,000 | — | — |
| 2026-02-27 | $56.72 | $89.54 | 5,698,800 | — | — |
| 2026-02-26 | $55.95 | $88.32 | 5,596,300 | — | — |
| 2026-02-25 | $55.07 | $86.93 | 5,841,000 | — | — |
| 2026-02-24 | $55.05 | $86.90 | 3,923,100 | — | — |
| 2026-02-23 | $55.72 | $87.96 | 5,578,900 | — | — |
| 2026-02-20 | $58.01 | $91.57 | 2,821,300 | — | — |
| 2026-02-19 | $58.09 | $91.70 | 3,251,700 | — | — |
| 2026-02-18 | $58.84 | $92.88 | 2,790,200 | — | — |
| 2026-02-17 | $57.52 | $90.80 | 4,878,900 | — | — |
| 2026-02-13 | $57.15 | $90.21 | 4,635,700 | — | — |
| 2026-02-12 | $56.83 | $89.71 | 7,014,700 | — | — |
| 2026-02-11 | $57.71 | $91.10 | 4,416,900 | — | — |
| 2026-02-10 | $57.02 | $90.01 | 3,809,700 | — | — |
| 2026-02-09 | $57.18 | $90.26 | 4,678,000 | — | — |
| 2026-02-06 | $57.80 | $90.77 | 5,516,000 | — | — |
| 2026-02-05 | $56.94 | $89.42 | 5,666,300 | — | — |
| 2026-02-04 | $57.50 | $90.30 | 7,315,800 | — | — |
| 2026-02-03 | $56.94 | $89.42 | 7,187,900 | — | — |
| 2026-02-02 | $55.64 | $87.38 | 9,614,600 | — | — |
| 2026-01-30 | $52.73 | $82.81 | 8,627,800 | — | — |
| 2026-01-29 | $52.71 | $82.77 | 18,123,300 | — | — |
| 2026-01-28 | $61.26 | $96.20 | 11,044,700 | — | — |
| 2026-01-27 | $60.35 | $94.77 | 3,745,100 | — | — |
| 2026-01-26 | $60.88 | $95.60 | 6,707,900 | — | — |
| 2026-01-23 | $59.95 | $94.14 | 4,259,500 | — | — |
| 2026-01-22 | $59.94 | $94.13 | 5,236,000 | — | — |
| 2026-01-21 | $59.60 | $93.59 | 9,370,100 | — | — |
| 2026-01-20 | $58.54 | $91.93 | 6,156,900 | — | — |
| 2026-01-16 | $58.95 | $92.57 | 8,025,700 | — | — |
| 2026-01-15 | $60.61 | $95.18 | 6,884,100 | — | — |
| 2026-01-14 | $59.90 | $94.07 | 5,367,800 | — | — |
| 2026-01-13 | $59.88 | $94.03 | 6,050,600 | — | — |
| 2026-01-12 | $59.89 | $94.05 | 8,204,600 | — | — |
| 2026-01-09 | $58.95 | $92.57 | 9,774,800 | — | — |
| 2026-01-08 | $61.90 | $97.21 | 7,655,700 | — | — |
| 2026-01-07 | $61.43 | $96.47 | 8,674,700 | — | — |
| 2026-01-06 | $63.78 | $100.16 | 4,540,500 | — | — |
| 2026-01-05 | $64.64 | $101.51 | 3,828,300 | — | — |
| 2026-01-02 | $65.21 | $102.40 | 3,743,800 | — | — |