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
- 2012-09-20 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 | — | — | — | $41.78 | 9,990 |
| 2026-09-03 | — | — | — | $41.93 | 6,937 |
| 2026-09-02 | — | — | — | $41.26 | 8,331 |
| 2026-09-01 | — | — | — | $41.04 | 15,348 |
| 2026-08-31 | — | — | — | $41.07 | 18,470 |
| 2026-08-28 | — | — | — | $40.99 | 12,264 |
| 2026-08-27 | $41.20 | $53.69 | 232,400 | $41.24 | 7,110 |
| 2026-08-26 | $41.31 | $53.83 | 310,500 | $41.38 | 12,322 |
| 2026-08-25 | $41.29 | $53.80 | 236,400 | $41.54 | 8,690 |
| 2026-08-24 | $41.80 | $54.47 | 371,600 | $41.93 | 19,127 |
| 2026-08-21 | $41.85 | $54.53 | 260,300 | $42.07 | 10,430 |
| 2026-08-20 | $41.66 | $54.28 | 384,800 | $41.45 | 14,430 |
| 2026-08-19 | $41.77 | $54.43 | 328,500 | $42.90 | 13,010 |
| 2026-08-18 | $42.99 | $56.02 | 466,200 | $43.04 | 16,075 |
| 2026-08-17 | $43.21 | $56.30 | 438,400 | $43.30 | 17,876 |
| 2026-08-14 | $43.53 | $56.72 | 313,500 | $43.15 | 15,782 |
| 2026-08-13 | $43.50 | $56.68 | 470,200 | $43.36 | 18,446 |
| 2026-08-12 | $43.07 | $56.12 | 303,300 | $43.53 | 12,745 |
| 2026-08-11 | $43.19 | $56.28 | 301,000 | $43.21 | 10,379 |
| 2026-08-10 | $42.90 | $55.90 | 618,800 | $42.36 | 33,182 |
| 2026-08-07 | $42.62 | $55.54 | 329,600 | $42.64 | 9,038 |
| 2026-08-06 | $42.85 | $55.84 | 536,700 | $42.76 | 37,902 |
| 2026-08-05 | $43.24 | $56.34 | 242,300 | $43.27 | 21,672 |
| 2026-08-04 | $43.47 | $56.64 | 318,400 | $43.02 | 20,008 |
| 2026-08-03 | $43.19 | $56.28 | 449,700 | $43.43 | 33,194 |
| 2026-07-31 | $43.19 | $56.28 | 494,800 | $42.81 | 22,402 |
| 2026-07-30 | $42.58 | $55.48 | 319,100 | $42.51 | 15,332 |
| 2026-07-29 | $42.57 | $55.47 | 374,700 | $42.88 | 23,169 |
| 2026-07-28 | $42.63 | $55.55 | 362,600 | $42.80 | 18,528 |
| 2026-07-27 | $42.53 | $55.42 | 444,300 | $43.54 | 27,156 |
| 2026-07-24 | $43.33 | $56.46 | 514,900 | $42.93 | 36,173 |
| 2026-07-23 | $43.16 | $56.24 | 1,094,300 | $42.28 | 79,197 |
| 2026-07-22 | $43.70 | $56.94 | 1,246,800 | $43.76 | 67,716 |
| 2026-07-21 | $45.67 | $59.51 | 397,900 | $45.68 | 31,968 |
| 2026-07-20 | $45.76 | $59.63 | 363,200 | $46.39 | 27,343 |
| 2026-07-17 | $46.49 | $60.58 | 381,500 | — | — |
| 2026-07-16 | $47.08 | $61.35 | 416,100 | — | — |
| 2026-07-15 | $45.52 | $59.31 | 261,600 | — | — |
| 2026-07-14 | $45.01 | $58.65 | 273,600 | — | — |
| 2026-07-13 | $44.66 | $58.19 | 236,700 | — | — |
| 2026-07-10 | $44.33 | $57.76 | 293,600 | — | — |
| 2026-07-09 | $44.02 | $57.36 | 227,200 | — | — |
| 2026-07-08 | $43.14 | $56.21 | 312,700 | — | — |
| 2026-07-07 | $44.28 | $57.70 | 274,800 | — | — |
| 2026-07-06 | $44.36 | $57.80 | 283,500 | — | — |
| 2026-07-02 | $44.51 | $58.00 | 355,700 | — | — |
| 2026-07-01 | $44.98 | $58.61 | 442,800 | — | — |
| 2026-06-30 | $44.43 | $57.89 | 252,600 | — | — |
| 2026-06-29 | $44.39 | $57.84 | 447,200 | — | — |
| 2026-06-26 | $45.25 | $58.96 | 1,809,000 | — | — |
| 2026-06-25 | $44.51 | $58.00 | 454,800 | — | — |
| 2026-06-24 | $44.56 | $58.06 | 549,100 | — | — |
| 2026-06-23 | $44.01 | $57.35 | 465,300 | — | — |
| 2026-06-22 | $42.75 | $55.70 | 262,300 | — | — |
| 2026-06-18 | $42.82 | $55.80 | 884,000 | — | — |
| 2026-06-17 | $42.02 | $54.75 | 518,800 | — | — |
| 2026-06-16 | $42.92 | $55.93 | 373,500 | — | — |
| 2026-06-15 | $42.92 | $55.93 | 283,300 | — | — |
| 2026-06-12 | $43.74 | $56.99 | 302,300 | — | — |
| 2026-06-11 | $42.90 | $55.90 | 301,400 | — | — |
| 2026-06-10 | $42.90 | $55.90 | 243,500 | — | — |
| 2026-06-09 | $42.68 | $55.61 | 345,000 | — | — |
| 2026-06-08 | $41.99 | $54.71 | 262,800 | — | — |
| 2026-06-05 | $42.19 | $54.98 | 380,700 | — | — |
| 2026-06-04 | $41.72 | $54.36 | 378,000 | — | — |
| 2026-06-03 | $40.96 | $53.37 | 449,000 | — | — |
| 2026-06-02 | $41.87 | $54.56 | 491,500 | — | — |
| 2026-06-01 | $41.20 | $53.69 | 413,800 | — | — |
| 2026-05-29 | $41.83 | $54.51 | 313,300 | — | — |
| 2026-05-28 | $41.94 | $54.23 | 390,100 | — | — |
| 2026-05-27 | $41.97 | $54.27 | 228,300 | — | — |
| 2026-05-26 | $42.37 | $54.79 | 248,400 | — | — |
| 2026-05-22 | $42.03 | $54.35 | 231,200 | — | — |
| 2026-05-21 | $41.92 | $54.21 | 206,000 | — | — |
| 2026-05-20 | $42.04 | $54.36 | 290,500 | — | — |
| 2026-05-19 | $41.22 | $53.30 | 210,000 | — | — |
| 2026-05-18 | $41.45 | $53.60 | 307,900 | — | — |
| 2026-05-15 | $40.81 | $52.77 | 405,500 | — | — |
| 2026-05-14 | $41.23 | $53.31 | 221,700 | — | — |
| 2026-05-13 | $40.88 | $52.86 | 310,700 | — | — |
| 2026-05-12 | $41.53 | $53.70 | 211,400 | — | — |
| 2026-05-11 | $41.95 | $54.25 | 294,100 | — | — |
| 2026-05-08 | $42.85 | $55.41 | 244,500 | — | — |
| 2026-05-07 | $42.81 | $55.36 | 313,200 | — | — |
| 2026-05-06 | $42.96 | $55.55 | 204,000 | — | — |
| 2026-05-05 | $42.76 | $55.29 | 265,700 | — | — |
| 2026-05-04 | $42.42 | $54.85 | 388,500 | — | — |
| 2026-05-01 | $43.07 | $55.69 | 188,600 | — | — |
| 2026-04-30 | $42.70 | $55.22 | 282,100 | — | — |
| 2026-04-29 | $42.22 | $54.59 | 345,800 | — | — |
| 2026-04-28 | $43.27 | $55.95 | 312,100 | — | — |
| 2026-04-27 | $43.22 | $55.89 | 316,900 | — | — |
| 2026-04-24 | $42.58 | $55.06 | 494,500 | — | — |
| 2026-04-23 | $42.92 | $55.50 | 506,100 | — | — |
| 2026-04-22 | $41.53 | $53.70 | 698,100 | — | — |
| 2026-04-21 | $42.16 | $54.52 | 356,900 | — | — |
| 2026-04-20 | $42.16 | $54.52 | 259,000 | — | — |
| 2026-04-17 | $42.38 | $54.80 | 403,300 | — | — |
| 2026-04-16 | $41.25 | $53.34 | 401,000 | — | — |
| 2026-04-15 | $41.60 | $53.79 | 198,600 | — | — |
| 2026-04-14 | $41.95 | $54.25 | 240,900 | — | — |
| 2026-04-13 | $41.97 | $54.27 | 304,900 | — | — |
| 2026-04-10 | $41.74 | $53.97 | 811,600 | — | — |
| 2026-04-09 | $42.02 | $54.34 | 589,200 | — | — |
| 2026-04-08 | $41.02 | $53.04 | 319,200 | — | — |
| 2026-04-07 | $40.12 | $51.88 | 267,200 | — | — |
| 2026-04-06 | $40.12 | $51.88 | 316,900 | — | — |
| 2026-04-02 | $39.58 | $51.18 | 333,700 | — | — |
| 2026-04-01 | $39.48 | $51.05 | 304,500 | — | — |
| 2026-03-31 | $39.16 | $50.64 | 443,200 | — | — |
| 2026-03-30 | $38.34 | $49.58 | 449,100 | — | — |
| 2026-03-27 | $37.94 | $49.06 | 345,700 | — | — |
| 2026-03-26 | $38.55 | $49.85 | 339,100 | — | — |
| 2026-03-25 | $38.75 | $50.11 | 391,700 | — | — |
| 2026-03-24 | $38.44 | $49.71 | 572,400 | — | — |
| 2026-03-23 | $38.04 | $49.19 | 747,200 | — | — |
| 2026-03-20 | $37.48 | $48.47 | 3,927,200 | — | — |
| 2026-03-19 | $38.00 | $49.14 | 797,400 | — | — |
| 2026-03-18 | $38.07 | $49.23 | 1,011,500 | — | — |
| 2026-03-17 | $38.65 | $49.98 | 769,900 | — | — |
| 2026-03-16 | $39.02 | $50.46 | 684,700 | — | — |
| 2026-03-13 | $38.85 | $50.24 | 751,100 | — | — |
| 2026-03-12 | $38.90 | $50.30 | 596,200 | — | — |
| 2026-03-11 | $39.12 | $50.59 | 469,900 | — | — |
| 2026-03-10 | $39.61 | $51.22 | 672,200 | — | — |
| 2026-03-09 | $39.73 | $51.37 | 811,200 | — | — |
| 2026-03-06 | $40.14 | $51.90 | 561,600 | — | — |
| 2026-03-05 | $40.57 | $52.46 | 381,900 | — | — |
| 2026-03-04 | $40.56 | $52.45 | 379,700 | — | — |
| 2026-03-03 | $40.36 | $52.19 | 695,800 | — | — |
| 2026-03-02 | $40.68 | $52.60 | 665,000 | — | — |
| 2026-02-27 | $39.99 | $51.71 | 971,500 | — | — |
| 2026-02-26 | $41.04 | $52.65 | 582,200 | — | — |
| 2026-02-25 | $40.99 | $52.59 | 400,200 | — | — |
| 2026-02-24 | $40.19 | $51.56 | 381,200 | — | — |
| 2026-02-23 | $40.16 | $51.53 | 796,700 | — | — |
| 2026-02-20 | $42.52 | $54.55 | 606,100 | — | — |
| 2026-02-19 | $41.83 | $53.67 | 484,900 | — | — |
| 2026-02-18 | $41.55 | $53.31 | 432,600 | — | — |
| 2026-02-17 | $41.74 | $53.55 | 349,600 | — | — |
| 2026-02-13 | $41.84 | $53.68 | 687,400 | — | — |
| 2026-02-12 | $40.74 | $52.27 | 594,600 | — | — |
| 2026-02-11 | $41.53 | $53.28 | 350,500 | — | — |
| 2026-02-10 | $41.83 | $53.67 | 324,800 | — | — |
| 2026-02-09 | $41.90 | $53.76 | 320,200 | — | — |
| 2026-02-06 | $41.75 | $53.57 | 410,100 | — | — |
| 2026-02-05 | $41.21 | $52.87 | 667,100 | — | — |
| 2026-02-04 | $41.86 | $53.71 | 631,600 | — | — |
| 2026-02-03 | $41.34 | $53.04 | 495,700 | — | — |
| 2026-02-02 | $40.62 | $52.12 | 406,600 | — | — |
| 2026-01-30 | $40.18 | $51.55 | 749,500 | — | — |
| 2026-01-29 | $39.97 | $51.28 | 700,400 | — | — |
| 2026-01-28 | $39.86 | $51.14 | 1,156,000 | — | — |
| 2026-01-27 | $40.06 | $51.40 | 404,800 | — | — |
| 2026-01-26 | $40.31 | $51.72 | 231,400 | — | — |
| 2026-01-23 | $40.33 | $51.74 | 250,000 | — | — |
| 2026-01-22 | $42.09 | $54.00 | 300,300 | — | — |
| 2026-01-21 | $42.02 | $53.91 | 401,000 | — | — |
| 2026-01-20 | $39.80 | $51.06 | 328,000 | — | — |
| 2026-01-16 | $40.88 | $52.45 | 648,800 | — | — |
| 2026-01-15 | $40.80 | $52.35 | 575,700 | — | — |
| 2026-01-14 | $39.99 | $51.31 | 431,600 | — | — |
| 2026-01-13 | $39.40 | $50.55 | 441,900 | — | — |
| 2026-01-12 | $39.77 | $51.03 | 488,100 | — | — |
| 2026-01-09 | $40.07 | $51.41 | 395,300 | — | — |
| 2026-01-08 | $40.43 | $51.87 | 424,600 | — | — |
| 2026-01-07 | $39.33 | $50.46 | 459,800 | — | — |
| 2026-01-06 | $39.51 | $50.69 | 425,600 | — | — |
| 2026-01-05 | $39.02 | $50.06 | 411,500 | — | — |
| 2026-01-02 | $37.90 | $48.63 | 180,100 | — | — |