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
- 2006-03-31 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 | — | — | — | $48.96 | 25,643 |
| 2026-09-03 | — | — | — | $48.85 | 34,122 |
| 2026-09-02 | — | — | — | $48.87 | 67,139 |
| 2026-09-01 | — | — | — | $49.04 | 35,999 |
| 2026-08-31 | — | — | — | $49.26 | 31,991 |
| 2026-08-28 | — | — | — | $50.05 | 29,473 |
| 2026-08-27 | $49.84 | $107.84 | 1,635,400 | $49.81 | 33,662 |
| 2026-08-26 | $50.19 | $108.59 | 998,500 | $49.95 | 47,648 |
| 2026-08-25 | $49.81 | $107.77 | 931,000 | $49.86 | 33,129 |
| 2026-08-24 | $49.70 | $107.53 | 902,500 | $49.73 | 35,032 |
| 2026-08-21 | $49.59 | $107.29 | 1,020,100 | $50.80 | 41,649 |
| 2026-08-20 | $50.17 | $108.55 | 1,130,500 | $50.03 | 36,775 |
| 2026-08-19 | $50.14 | $108.48 | 940,500 | $50.85 | 25,856 |
| 2026-08-18 | $50.55 | $109.37 | 1,204,700 | $51.37 | 66,132 |
| 2026-08-17 | $50.87 | $110.06 | 911,200 | $50.51 | 30,728 |
| 2026-08-14 | $50.76 | $109.83 | 794,200 | $50.27 | 29,610 |
| 2026-08-13 | $50.33 | $108.90 | 1,791,900 | $50.16 | 85,709 |
| 2026-08-12 | $48.80 | $105.59 | 689,200 | $48.49 | 27,811 |
| 2026-08-11 | $48.39 | $104.70 | 745,000 | $48.21 | 35,480 |
| 2026-08-10 | $48.11 | $104.09 | 920,500 | $48.82 | 33,663 |
| 2026-08-07 | $49.05 | $106.13 | 860,200 | $48.47 | 40,026 |
| 2026-08-06 | $48.54 | $105.02 | 1,013,500 | $49.91 | 25,000 |
| 2026-08-05 | $49.25 | $106.56 | 1,162,300 | $50.48 | 65,676 |
| 2026-08-04 | $50.05 | $108.29 | 1,312,700 | $49.85 | 60,424 |
| 2026-08-03 | $50.15 | $108.51 | 1,372,000 | $49.65 | 57,274 |
| 2026-07-31 | $49.33 | $106.73 | 2,031,300 | $49.34 | 144,686 |
| 2026-07-30 | $50.09 | $108.38 | 1,140,700 | $50.60 | 75,296 |
| 2026-07-29 | $50.30 | $108.83 | 875,900 | $51.38 | 40,016 |
| 2026-07-28 | $51.15 | $110.67 | 1,417,900 | $51.46 | 47,938 |
| 2026-07-27 | $51.23 | $110.84 | 1,272,700 | $52.10 | 57,698 |
| 2026-07-24 | $52.05 | $112.62 | 1,266,400 | $52.61 | 60,571 |
| 2026-07-23 | $52.39 | $113.35 | 1,167,000 | $52.33 | 51,174 |
| 2026-07-22 | $52.92 | $114.50 | 727,200 | $52.61 | 39,833 |
| 2026-07-21 | $52.25 | $113.05 | 787,400 | $52.36 | 32,161 |
| 2026-07-20 | $52.51 | $113.61 | 689,000 | $52.56 | 35,932 |
| 2026-07-17 | $52.43 | $113.44 | 834,300 | — | — |
| 2026-07-16 | $52.82 | $114.28 | 1,126,200 | — | — |
| 2026-07-15 | $52.16 | $112.86 | 682,100 | — | — |
| 2026-07-14 | $53.08 | $114.85 | 965,800 | — | — |
| 2026-07-13 | $53.05 | $114.78 | 956,800 | — | — |
| 2026-07-10 | $52.78 | $114.20 | 897,600 | — | — |
| 2026-07-09 | $52.19 | $112.92 | 963,000 | — | — |
| 2026-07-08 | $52.24 | $113.03 | 840,300 | — | — |
| 2026-07-07 | $52.58 | $113.76 | 752,900 | — | — |
| 2026-07-06 | $52.00 | $112.51 | 875,400 | — | — |
| 2026-07-02 | $52.72 | $114.07 | 1,468,500 | — | — |
| 2026-07-01 | $51.46 | $111.34 | 1,061,200 | — | — |
| 2026-06-30 | $51.83 | $112.14 | 1,433,000 | — | — |
| 2026-06-29 | $52.20 | $112.94 | 1,839,900 | — | — |
| 2026-06-26 | $52.53 | $113.66 | 3,744,100 | — | — |
| 2026-06-25 | $51.60 | $111.64 | 1,058,000 | — | — |
| 2026-06-24 | $52.08 | $111.49 | 1,851,900 | — | — |
| 2026-06-23 | $51.01 | $109.20 | 774,700 | — | — |
| 2026-06-22 | $50.19 | $107.44 | 863,000 | — | — |
| 2026-06-18 | $50.18 | $107.42 | 2,464,700 | — | — |
| 2026-06-17 | $49.80 | $106.61 | 945,200 | — | — |
| 2026-06-16 | $50.79 | $108.73 | 1,389,000 | — | — |
| 2026-06-15 | $50.46 | $108.02 | 1,073,800 | — | — |
| 2026-06-12 | $50.72 | $108.58 | 682,400 | — | — |
| 2026-06-11 | $50.05 | $107.14 | 957,800 | — | — |
| 2026-06-10 | $50.72 | $108.58 | 1,130,700 | — | — |
| 2026-06-09 | $50.24 | $107.55 | 1,247,200 | — | — |
| 2026-06-08 | $49.98 | $106.99 | 870,500 | — | — |
| 2026-06-05 | $50.53 | $108.17 | 946,500 | — | — |
| 2026-06-04 | $49.67 | $106.33 | 1,140,000 | — | — |
| 2026-06-03 | $48.92 | $104.73 | 2,273,000 | — | — |
| 2026-06-02 | $49.49 | $105.95 | 1,176,500 | — | — |
| 2026-06-01 | $48.47 | $103.76 | 1,295,100 | — | — |
| 2026-05-29 | $50.12 | $107.29 | 1,059,100 | — | — |
| 2026-05-28 | $50.67 | $108.47 | 1,341,600 | — | — |
| 2026-05-27 | $51.15 | $109.50 | 2,544,300 | — | — |
| 2026-05-26 | $49.84 | $106.69 | 811,300 | — | — |
| 2026-05-22 | $49.82 | $106.65 | 1,831,300 | — | — |
| 2026-05-21 | $49.57 | $106.12 | 1,260,800 | — | — |
| 2026-05-20 | $49.71 | $106.42 | 1,342,400 | — | — |
| 2026-05-19 | $49.29 | $105.52 | 1,164,600 | — | — |
| 2026-05-18 | $48.29 | $103.38 | 1,191,800 | — | — |
| 2026-05-15 | $47.28 | $101.21 | 1,037,000 | — | — |
| 2026-05-14 | $48.24 | $103.27 | 941,000 | — | — |
| 2026-05-13 | $48.21 | $103.21 | 978,200 | — | — |
| 2026-05-12 | $48.40 | $103.61 | 1,397,500 | — | — |
| 2026-05-11 | $48.36 | $103.53 | 1,222,400 | — | — |
| 2026-05-08 | $48.51 | $103.85 | 1,024,900 | — | — |
| 2026-05-07 | $48.62 | $104.08 | 1,171,900 | — | — |
| 2026-05-06 | $48.82 | $104.51 | 1,469,700 | — | — |
| 2026-05-05 | $49.12 | $105.15 | 1,001,600 | — | — |
| 2026-05-04 | $49.01 | $104.92 | 1,744,000 | — | — |
| 2026-05-01 | $49.73 | $106.46 | 2,025,100 | — | — |
| 2026-04-30 | $51.93 | $111.17 | 1,755,600 | — | — |
| 2026-04-29 | $51.05 | $109.28 | 1,080,300 | — | — |
| 2026-04-28 | $51.58 | $110.42 | 1,153,200 | — | — |
| 2026-04-27 | $51.42 | $110.08 | 1,471,600 | — | — |
| 2026-04-24 | $50.98 | $109.13 | 1,551,600 | — | — |
| 2026-04-23 | $51.43 | $110.10 | 1,008,400 | — | — |
| 2026-04-22 | $50.34 | $107.76 | 1,346,100 | — | — |
| 2026-04-21 | $50.57 | $108.26 | 1,182,400 | — | — |
| 2026-04-20 | $51.20 | $109.61 | 1,095,800 | — | — |
| 2026-04-17 | $52.41 | $112.20 | 1,286,000 | — | — |
| 2026-04-16 | $52.63 | $112.67 | 811,000 | — | — |
| 2026-04-15 | $52.49 | $112.37 | 1,109,300 | — | — |
| 2026-04-14 | $52.70 | $112.82 | 954,200 | — | — |
| 2026-04-13 | $52.90 | $113.25 | 894,100 | — | — |
| 2026-04-10 | $53.70 | $114.96 | 1,153,700 | — | — |
| 2026-04-09 | $54.22 | $116.07 | 943,900 | — | — |
| 2026-04-08 | $53.73 | $115.02 | 1,179,300 | — | — |
| 2026-04-07 | $53.55 | $114.64 | 1,161,200 | — | — |
| 2026-04-06 | $53.15 | $113.78 | 871,000 | — | — |
| 2026-04-02 | $53.67 | $114.89 | 1,168,400 | — | — |
| 2026-04-01 | $53.10 | $113.67 | 1,231,200 | — | — |
| 2026-03-31 | $52.77 | $112.97 | 1,637,700 | — | — |
| 2026-03-30 | $52.62 | $112.65 | 1,348,200 | — | — |
| 2026-03-27 | $51.71 | $110.70 | 1,070,500 | — | — |
| 2026-03-26 | $51.70 | $110.68 | 787,200 | — | — |
| 2026-03-25 | $51.25 | $109.71 | 966,300 | — | — |
| 2026-03-24 | $51.49 | $110.23 | 892,400 | — | — |
| 2026-03-23 | $50.89 | $108.94 | 1,450,500 | — | — |
| 2026-03-20 | $50.97 | $107.99 | 3,218,800 | — | — |
| 2026-03-19 | $52.26 | $110.72 | 1,047,400 | — | — |
| 2026-03-18 | $52.42 | $111.06 | 1,473,200 | — | — |
| 2026-03-17 | $53.50 | $113.35 | 1,085,500 | — | — |
| 2026-03-16 | $53.63 | $113.63 | 1,589,800 | — | — |
| 2026-03-13 | $53.60 | $113.56 | 1,025,000 | — | — |
| 2026-03-12 | $52.75 | $111.76 | 1,382,400 | — | — |
| 2026-03-11 | $52.11 | $110.40 | 2,017,100 | — | — |
| 2026-03-10 | $52.00 | $110.17 | 1,982,600 | — | — |
| 2026-03-09 | $52.91 | $112.10 | 1,571,200 | — | — |
| 2026-03-06 | $53.37 | $113.07 | 1,715,900 | — | — |
| 2026-03-05 | $53.44 | $113.22 | 1,224,500 | — | — |
| 2026-03-04 | $54.17 | $114.77 | 1,169,300 | — | — |
| 2026-03-03 | $53.85 | $114.09 | 866,900 | — | — |
| 2026-03-02 | $53.98 | $114.37 | 1,080,500 | — | — |
| 2026-02-27 | $53.96 | $114.32 | 1,470,000 | — | — |
| 2026-02-26 | $53.46 | $113.27 | 1,217,400 | — | — |
| 2026-02-25 | $53.48 | $113.31 | 916,000 | — | — |
| 2026-02-24 | $53.46 | $113.27 | 1,724,000 | — | — |
| 2026-02-23 | $53.65 | $113.67 | 2,239,700 | — | — |
| 2026-02-20 | $52.44 | $111.10 | 2,106,400 | — | — |
| 2026-02-19 | $52.09 | $110.36 | 3,193,600 | — | — |
| 2026-02-18 | $50.98 | $108.01 | 6,931,000 | — | — |
| 2026-02-17 | $52.56 | $111.36 | 2,051,600 | — | — |
| 2026-02-13 | $54.00 | $114.41 | 1,070,000 | — | — |
| 2026-02-12 | $52.50 | $111.23 | 565,300 | — | — |
| 2026-02-11 | $51.70 | $109.54 | 816,500 | — | — |
| 2026-02-10 | $51.26 | $108.60 | 1,275,400 | — | — |
| 2026-02-09 | $50.59 | $107.18 | 906,300 | — | — |
| 2026-02-06 | $50.65 | $107.31 | 2,306,900 | — | — |
| 2026-02-05 | $50.92 | $107.88 | 1,126,900 | — | — |
| 2026-02-04 | $50.69 | $107.40 | 1,172,000 | — | — |
| 2026-02-03 | $50.91 | $107.86 | 810,000 | — | — |
| 2026-02-02 | $50.11 | $106.17 | 1,456,900 | — | — |
| 2026-01-30 | $50.25 | $106.46 | 1,725,100 | — | — |
| 2026-01-29 | $50.27 | $106.51 | 739,800 | — | — |
| 2026-01-28 | $49.93 | $105.79 | 759,800 | — | — |
| 2026-01-27 | $50.44 | $106.87 | 527,900 | — | — |
| 2026-01-26 | $49.68 | $105.26 | 610,100 | — | — |
| 2026-01-23 | $49.33 | $104.52 | 773,900 | — | — |
| 2026-01-22 | $49.94 | $105.81 | 665,300 | — | — |
| 2026-01-21 | $50.26 | $106.49 | 866,500 | — | — |
| 2026-01-20 | $49.74 | $105.38 | 1,015,600 | — | — |
| 2026-01-16 | $49.69 | $105.28 | 732,000 | — | — |
| 2026-01-15 | $49.30 | $104.45 | 844,900 | — | — |
| 2026-01-14 | $49.28 | $104.41 | 861,800 | — | — |
| 2026-01-13 | $48.87 | $103.54 | 1,027,900 | — | — |
| 2026-01-12 | $48.81 | $103.41 | 816,000 | — | — |
| 2026-01-09 | $48.84 | $103.48 | 971,800 | — | — |
| 2026-01-08 | $48.98 | $103.77 | 707,400 | — | — |
| 2026-01-07 | $48.59 | $102.95 | 828,900 | — | — |
| 2026-01-06 | $48.72 | $103.22 | 748,600 | — | — |
| 2026-01-05 | $48.16 | $102.04 | 861,400 | — | — |
| 2026-01-02 | $48.46 | $102.67 | 663,300 | — | — |