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
- 1996-07-19 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 | — | — | — | $37.44 | 150,021 |
| 2026-09-03 | — | — | — | $37.95 | 100,897 |
| 2026-09-02 | — | — | — | $36.88 | 138,754 |
| 2026-09-01 | — | — | — | $36.37 | 158,615 |
| 2026-08-31 | — | — | — | $35.77 | 71,219 |
| 2026-08-28 | — | — | — | $35.70 | 84,506 |
| 2026-08-27 | $35.89 | $39.30 | 2,461,600 | $34.80 | 100,341 |
| 2026-08-26 | $33.83 | $37.05 | 1,137,500 | $33.45 | 70,637 |
| 2026-08-25 | $34.00 | $37.23 | 1,328,800 | $34.06 | 97,330 |
| 2026-08-24 | $34.28 | $37.54 | 2,103,400 | $33.45 | 124,499 |
| 2026-08-21 | $33.56 | $36.75 | 1,954,100 | $33.33 | 120,622 |
| 2026-08-20 | $33.61 | $36.81 | 1,475,800 | $33.76 | 109,888 |
| 2026-08-19 | $33.83 | $37.05 | 1,968,000 | $32.61 | 100,095 |
| 2026-08-18 | $32.50 | $35.59 | 1,236,900 | $32.38 | 64,952 |
| 2026-08-17 | $31.88 | $34.91 | 1,675,000 | $31.70 | 79,739 |
| 2026-08-14 | $32.32 | $35.30 | 1,717,800 | $33.96 | 150,765 |
| 2026-08-13 | $33.49 | $36.58 | 2,282,300 | $31.54 | 141,448 |
| 2026-08-12 | $31.35 | $34.24 | 1,535,700 | $32.47 | 80,094 |
| 2026-08-11 | $33.07 | $36.12 | 1,408,600 | $32.89 | 49,217 |
| 2026-08-10 | $33.01 | $36.06 | 1,070,400 | $32.53 | 48,727 |
| 2026-08-07 | $32.74 | $35.76 | 1,341,300 | $32.14 | 159,499 |
| 2026-08-06 | $31.67 | $34.59 | 1,225,600 | $30.93 | 76,013 |
| 2026-08-05 | $31.81 | $34.75 | 1,646,100 | $32.02 | 70,844 |
| 2026-08-04 | $31.75 | $34.68 | 1,283,800 | $31.07 | 37,447 |
| 2026-08-03 | $31.37 | $34.27 | 2,176,400 | $31.63 | 110,587 |
| 2026-07-31 | $30.55 | $33.37 | 2,934,200 | $29.80 | 88,174 |
| 2026-07-30 | $30.03 | $32.80 | 3,413,800 | $30.13 | 209,878 |
| 2026-07-29 | $30.95 | $33.81 | 3,629,300 | $29.64 | 315,437 |
| 2026-07-28 | $29.53 | $32.26 | 5,107,700 | $29.00 | 254,952 |
| 2026-07-27 | $28.60 | $31.24 | 4,554,300 | $27.57 | 250,176 |
| 2026-07-24 | $26.82 | $29.30 | 4,510,200 | $26.40 | 232,125 |
| 2026-07-23 | $26.01 | $28.41 | 5,483,200 | $25.61 | 326,560 |
| 2026-07-22 | $25.99 | $28.39 | 14,029,900 | $25.38 | 766,002 |
| 2026-07-21 | $30.94 | $33.80 | 7,407,200 | $30.64 | 276,658 |
| 2026-07-20 | $31.69 | $34.61 | 5,579,300 | $31.52 | 303,302 |
| 2026-07-17 | $32.16 | $35.13 | 3,101,300 | — | — |
| 2026-07-16 | $32.92 | $35.96 | 2,365,900 | — | — |
| 2026-07-15 | $31.28 | $34.17 | 2,666,900 | — | — |
| 2026-07-14 | $30.68 | $33.51 | 2,382,600 | — | — |
| 2026-07-13 | $31.94 | $34.89 | 1,801,400 | — | — |
| 2026-07-10 | $31.24 | $34.12 | 1,219,400 | — | — |
| 2026-07-09 | $32.07 | $35.03 | 1,068,500 | — | — |
| 2026-07-08 | $31.55 | $34.46 | 1,437,200 | — | — |
| 2026-07-07 | $32.21 | $35.18 | 2,468,100 | — | — |
| 2026-07-06 | $31.28 | $34.17 | 3,165,700 | — | — |
| 2026-07-02 | $31.05 | $33.92 | 2,079,100 | — | — |
| 2026-07-01 | $31.09 | $33.96 | 1,987,100 | — | — |
| 2026-06-30 | $29.97 | $32.70 | 1,891,600 | — | — |
| 2026-06-29 | $30.45 | $33.23 | 1,841,000 | — | — |
| 2026-06-26 | $30.78 | $33.59 | 2,220,500 | — | — |
| 2026-06-25 | $28.72 | $31.34 | 2,020,200 | — | — |
| 2026-06-24 | $29.92 | $32.65 | 2,547,100 | — | — |
| 2026-06-23 | $29.84 | $32.56 | 3,670,100 | — | — |
| 2026-06-22 | $29.38 | $32.06 | 2,964,800 | — | — |
| 2026-06-18 | $30.09 | $32.83 | 4,152,000 | — | — |
| 2026-06-17 | $30.23 | $32.99 | 3,645,600 | — | — |
| 2026-06-16 | $32.35 | $35.30 | 2,306,400 | — | — |
| 2026-06-15 | $32.72 | $35.70 | 2,256,400 | — | — |
| 2026-06-12 | $32.76 | $35.75 | 2,125,700 | — | — |
| 2026-06-11 | $32.81 | $35.80 | 1,535,100 | — | — |
| 2026-06-10 | $32.91 | $35.91 | 1,809,600 | — | — |
| 2026-06-09 | $34.16 | $37.28 | 2,132,900 | — | — |
| 2026-06-08 | $35.11 | $38.31 | 2,092,600 | — | — |
| 2026-06-05 | $34.71 | $37.88 | 1,499,200 | — | — |
| 2026-06-04 | $35.44 | $38.67 | 1,655,000 | — | — |
| 2026-06-03 | $35.11 | $38.31 | 1,656,500 | — | — |
| 2026-06-02 | $36.61 | $39.95 | 1,690,200 | — | — |
| 2026-06-01 | $37.93 | $41.39 | 1,977,000 | — | — |
| 2026-05-29 | $35.73 | $38.99 | 3,050,100 | — | — |
| 2026-05-28 | $33.84 | $36.93 | 1,395,000 | — | — |
| 2026-05-27 | $33.75 | $36.83 | 1,453,500 | — | — |
| 2026-05-26 | $34.33 | $37.46 | 1,139,900 | — | — |
| 2026-05-22 | $34.35 | $37.48 | 1,370,100 | — | — |
| 2026-05-21 | $34.25 | $37.37 | 1,610,300 | — | — |
| 2026-05-20 | $34.37 | $37.50 | 1,762,700 | — | — |
| 2026-05-19 | $33.50 | $36.56 | 1,526,500 | — | — |
| 2026-05-18 | $34.15 | $37.26 | 1,932,100 | — | — |
| 2026-05-15 | $33.71 | $36.78 | 1,704,300 | — | — |
| 2026-05-14 | $33.39 | $36.44 | 1,707,400 | — | — |
| 2026-05-13 | $32.72 | $35.70 | 2,387,500 | — | — |
| 2026-05-12 | $34.01 | $37.11 | 2,401,100 | — | — |
| 2026-05-11 | $34.26 | $37.38 | 1,877,700 | — | — |
| 2026-05-08 | $35.98 | $39.26 | 1,622,400 | — | — |
| 2026-05-07 | $36.73 | $40.08 | 1,930,500 | — | — |
| 2026-05-06 | $36.37 | $39.69 | 1,804,100 | — | — |
| 2026-05-05 | $36.95 | $40.32 | 1,609,200 | — | — |
| 2026-05-04 | $36.79 | $40.15 | 1,832,700 | — | — |
| 2026-05-01 | $36.20 | $39.50 | 2,350,300 | — | — |
| 2026-04-30 | $36.55 | $39.88 | 2,189,700 | — | — |
| 2026-04-29 | $35.67 | $38.92 | 2,242,200 | — | — |
| 2026-04-28 | $35.96 | $39.24 | 1,820,000 | — | — |
| 2026-04-27 | $36.77 | $40.12 | 2,509,700 | — | — |
| 2026-04-24 | $37.33 | $40.73 | 2,968,100 | — | — |
| 2026-04-23 | $35.25 | $38.46 | 5,382,100 | — | — |
| 2026-04-22 | $37.48 | $40.90 | 5,259,300 | — | — |
| 2026-04-21 | $39.29 | $42.87 | 5,559,000 | — | — |
| 2026-04-20 | $43.80 | $47.79 | 1,894,600 | — | — |
| 2026-04-17 | $43.61 | $47.59 | 1,945,800 | — | — |
| 2026-04-16 | $43.28 | $47.23 | 1,570,400 | — | — |
| 2026-04-15 | $42.75 | $46.65 | 2,537,900 | — | — |
| 2026-04-14 | $41.23 | $44.99 | 2,214,900 | — | — |
| 2026-04-13 | $41.58 | $45.37 | 2,354,000 | — | — |
| 2026-04-10 | $39.37 | $42.96 | 2,319,000 | — | — |
| 2026-04-09 | $39.87 | $43.51 | 2,059,200 | — | — |
| 2026-04-08 | $41.20 | $44.96 | 2,116,900 | — | — |
| 2026-04-07 | $42.35 | $46.21 | 1,691,000 | — | — |
| 2026-04-06 | $42.48 | $46.35 | 1,492,100 | — | — |
| 2026-04-02 | $42.62 | $46.51 | 1,726,900 | — | — |
| 2026-04-01 | $42.29 | $46.15 | 2,357,200 | — | — |
| 2026-03-31 | $42.56 | $46.41 | 1,571,500 | — | — |
| 2026-03-30 | $41.48 | $45.23 | 1,257,300 | — | — |
| 2026-03-27 | $40.31 | $43.96 | 1,552,200 | — | — |
| 2026-03-26 | $42.16 | $45.97 | 970,200 | — | — |
| 2026-03-25 | $41.49 | $45.24 | 1,220,700 | — | — |
| 2026-03-24 | $41.95 | $45.74 | 1,491,800 | — | — |
| 2026-03-23 | $44.36 | $48.37 | 1,739,500 | — | — |
| 2026-03-20 | $43.42 | $47.35 | 2,955,600 | — | — |
| 2026-03-19 | $43.16 | $47.06 | 1,190,800 | — | — |
| 2026-03-18 | $43.06 | $46.95 | 2,472,200 | — | — |
| 2026-03-17 | $42.48 | $46.32 | 1,898,400 | — | — |
| 2026-03-16 | $42.85 | $46.73 | 2,006,300 | — | — |
| 2026-03-13 | $42.45 | $46.29 | 5,331,200 | — | — |
| 2026-03-12 | $42.50 | $46.34 | 2,476,500 | — | — |
| 2026-03-11 | $43.59 | $47.53 | 2,061,300 | — | — |
| 2026-03-10 | $44.69 | $48.73 | 1,395,000 | — | — |
| 2026-03-09 | $46.19 | $50.37 | 2,350,200 | — | — |
| 2026-03-06 | $47.24 | $51.51 | 2,325,700 | — | — |
| 2026-03-05 | $47.30 | $51.58 | 2,193,900 | — | — |
| 2026-03-04 | $47.05 | $51.30 | 2,481,100 | — | — |
| 2026-03-03 | $45.01 | $49.08 | 1,682,300 | — | — |
| 2026-03-02 | $44.62 | $48.66 | 1,582,600 | — | — |
| 2026-02-27 | $43.73 | $47.68 | 2,636,900 | — | — |
| 2026-02-26 | $45.31 | $49.41 | 2,761,200 | — | — |
| 2026-02-25 | $43.08 | $46.98 | 2,239,200 | — | — |
| 2026-02-24 | $43.28 | $47.19 | 2,425,700 | — | — |
| 2026-02-23 | $41.98 | $45.78 | 3,247,100 | — | — |
| 2026-02-20 | $45.36 | $49.46 | 2,605,300 | — | — |
| 2026-02-19 | $44.76 | $48.81 | 1,911,700 | — | — |
| 2026-02-18 | $44.68 | $48.72 | 2,009,900 | — | — |
| 2026-02-17 | $44.50 | $48.52 | 4,203,200 | — | — |
| 2026-02-13 | $43.85 | $47.82 | 4,254,000 | — | — |
| 2026-02-12 | $40.59 | $44.26 | 7,274,400 | — | — |
| 2026-02-11 | $37.93 | $41.36 | 6,199,200 | — | — |
| 2026-02-10 | $43.03 | $46.92 | 3,995,100 | — | — |
| 2026-02-09 | $41.84 | $45.62 | 3,107,600 | — | — |
| 2026-02-06 | $40.12 | $43.75 | 2,201,600 | — | — |
| 2026-02-05 | $38.20 | $41.65 | 1,904,100 | — | — |
| 2026-02-04 | $39.26 | $42.81 | 2,765,600 | — | — |
| 2026-02-03 | $39.88 | $43.49 | 3,449,600 | — | — |
| 2026-02-02 | $43.57 | $47.51 | 1,878,900 | — | — |
| 2026-01-30 | $43.69 | $47.64 | 2,007,300 | — | — |
| 2026-01-29 | $44.62 | $48.66 | 3,382,900 | — | — |
| 2026-01-28 | $49.35 | $53.81 | 1,258,900 | — | — |
| 2026-01-27 | $49.80 | $54.30 | 2,060,400 | — | — |
| 2026-01-26 | $50.75 | $55.34 | 2,109,200 | — | — |
| 2026-01-23 | $50.38 | $54.94 | 1,467,200 | — | — |
| 2026-01-22 | $50.13 | $54.66 | 2,072,100 | — | — |
| 2026-01-21 | $47.93 | $52.26 | 2,934,400 | — | — |
| 2026-01-20 | $51.04 | $55.66 | 1,220,100 | — | — |
| 2026-01-16 | $51.99 | $56.69 | 1,673,100 | — | — |
| 2026-01-15 | $53.00 | $57.79 | 2,001,400 | — | — |
| 2026-01-14 | $56.14 | $61.22 | 1,100,700 | — | — |
| 2026-01-13 | $57.54 | $62.74 | 875,400 | — | — |
| 2026-01-12 | $58.28 | $63.55 | 1,169,700 | — | — |
| 2026-01-09 | $57.94 | $63.18 | 979,800 | — | — |
| 2026-01-08 | $59.49 | $64.87 | 911,800 | — | — |
| 2026-01-07 | $60.86 | $66.36 | 855,000 | — | — |
| 2026-01-06 | $60.05 | $65.48 | 1,239,900 | — | — |
| 2026-01-05 | $58.71 | $64.02 | 1,297,900 | — | — |
| 2026-01-02 | $56.06 | $61.13 | 1,688,300 | — | — |