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
- 2004-06-22 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 | — | — | — | $47.99 | 5,658 |
| 2026-09-03 | — | — | — | $48.22 | 3,101 |
| 2026-09-02 | — | — | — | $47.77 | 6,872 |
| 2026-09-01 | — | — | — | $46.69 | 12,301 |
| 2026-08-31 | — | — | — | $49.37 | 9,662 |
| 2026-08-28 | — | — | — | $49.22 | 7,335 |
| 2026-08-27 | $49.32 | $67.63 | 197,800 | $49.45 | 7,130 |
| 2026-08-26 | $50.03 | $68.60 | 247,400 | $49.59 | 8,322 |
| 2026-08-25 | $48.93 | $67.10 | 171,800 | $48.67 | 9,455 |
| 2026-08-24 | $48.77 | $66.88 | 133,200 | $49.86 | 4,957 |
| 2026-08-21 | $48.83 | $66.96 | 147,900 | $49.13 | 8,083 |
| 2026-08-20 | $48.02 | $65.85 | 156,300 | $49.36 | 5,707 |
| 2026-08-19 | $48.50 | $66.51 | 130,300 | $49.36 | 8,702 |
| 2026-08-18 | $48.06 | $65.90 | 290,300 | $48.50 | 19,162 |
| 2026-08-17 | $47.99 | $65.81 | 194,500 | $48.00 | 12,796 |
| 2026-08-14 | $47.96 | $65.77 | 282,100 | $47.18 | 13,681 |
| 2026-08-13 | $47.18 | $64.70 | 150,600 | $47.13 | 9,611 |
| 2026-08-12 | $46.58 | $63.87 | 192,300 | $46.75 | 9,062 |
| 2026-08-11 | $46.15 | $63.28 | 200,200 | $45.49 | 10,005 |
| 2026-08-10 | $45.81 | $62.82 | 261,100 | $45.59 | 13,247 |
| 2026-08-07 | $45.67 | $62.62 | 246,100 | $48.08 | 14,088 |
| 2026-08-06 | $47.67 | $65.37 | 421,200 | $51.42 | 16,408 |
| 2026-08-05 | $50.10 | $68.70 | 252,100 | $51.48 | 9,369 |
| 2026-08-04 | $51.59 | $70.74 | 196,900 | $51.56 | 10,842 |
| 2026-08-03 | $51.30 | $70.35 | 133,200 | $51.71 | 5,991 |
| 2026-07-31 | $50.53 | $69.29 | 177,400 | $50.94 | 8,068 |
| 2026-07-30 | $51.13 | $70.11 | 277,700 | $52.07 | 15,258 |
| 2026-07-29 | $52.74 | $72.32 | 196,200 | $53.21 | 13,366 |
| 2026-07-28 | $53.98 | $74.02 | 224,800 | $53.32 | 12,681 |
| 2026-07-27 | $53.06 | $72.76 | 190,800 | $52.90 | 7,821 |
| 2026-07-24 | $52.04 | $71.36 | 147,600 | $51.48 | 7,441 |
| 2026-07-23 | $51.58 | $70.73 | 190,500 | $51.16 | 11,361 |
| 2026-07-22 | $51.72 | $70.92 | 120,500 | $53.03 | 6,470 |
| 2026-07-21 | $52.37 | $71.81 | 142,400 | $52.19 | 3,426 |
| 2026-07-20 | $51.92 | $71.20 | 196,900 | $52.94 | 8,601 |
| 2026-07-17 | $53.15 | $72.88 | 310,500 | — | — |
| 2026-07-16 | $53.17 | $72.91 | 488,400 | — | — |
| 2026-07-15 | $52.19 | $71.57 | 476,500 | — | — |
| 2026-07-14 | $51.82 | $71.06 | 206,500 | — | — |
| 2026-07-13 | $52.96 | $72.62 | 148,300 | — | — |
| 2026-07-10 | $53.84 | $73.83 | 206,500 | — | — |
| 2026-07-09 | $54.52 | $74.76 | 149,400 | — | — |
| 2026-07-08 | $53.65 | $73.57 | 359,900 | — | — |
| 2026-07-07 | $54.57 | $74.83 | 208,000 | — | — |
| 2026-07-06 | $54.25 | $74.39 | 285,700 | — | — |
| 2026-07-02 | $55.40 | $75.97 | 286,600 | — | — |
| 2026-07-01 | $55.47 | $76.06 | 571,500 | — | — |
| 2026-06-30 | $55.97 | $76.75 | 299,000 | — | — |
| 2026-06-29 | $54.60 | $74.87 | 514,700 | — | — |
| 2026-06-26 | $54.76 | $75.09 | 899,800 | — | — |
| 2026-06-25 | $54.20 | $74.32 | 337,700 | — | — |
| 2026-06-24 | $53.45 | $73.29 | 559,500 | — | — |
| 2026-06-23 | $52.18 | $71.55 | 498,900 | — | — |
| 2026-06-22 | $50.91 | $69.81 | 317,300 | — | — |
| 2026-06-18 | $50.94 | $69.85 | 526,400 | — | — |
| 2026-06-17 | $48.68 | $66.75 | 248,000 | — | — |
| 2026-06-16 | $48.87 | $67.01 | 199,400 | — | — |
| 2026-06-15 | $48.59 | $66.63 | 198,900 | — | — |
| 2026-06-12 | $47.96 | $65.77 | 193,300 | — | — |
| 2026-06-11 | $47.75 | $65.48 | 256,800 | — | — |
| 2026-06-10 | $46.36 | $63.57 | 289,800 | — | — |
| 2026-06-09 | $45.60 | $62.53 | 167,500 | — | — |
| 2026-06-08 | $44.60 | $61.16 | 179,100 | — | — |
| 2026-06-05 | $43.92 | $60.23 | 169,400 | — | — |
| 2026-06-04 | $44.24 | $60.66 | 306,700 | — | — |
| 2026-06-03 | $43.56 | $59.73 | 199,700 | — | — |
| 2026-06-02 | $44.36 | $60.83 | 358,300 | — | — |
| 2026-06-01 | $44.96 | $61.65 | 306,900 | — | — |
| 2026-05-29 | $44.77 | $61.39 | 269,400 | — | — |
| 2026-05-28 | $45.48 | $62.36 | 240,500 | — | — |
| 2026-05-27 | $45.09 | $61.83 | 193,000 | — | — |
| 2026-05-26 | $44.38 | $60.86 | 161,200 | — | — |
| 2026-05-22 | $44.32 | $60.77 | 231,300 | — | — |
| 2026-05-21 | $44.55 | $61.09 | 250,300 | — | — |
| 2026-05-20 | $43.92 | $60.23 | 199,200 | — | — |
| 2026-05-19 | $42.95 | $58.90 | 175,900 | — | — |
| 2026-05-18 | $42.85 | $58.76 | 267,000 | — | — |
| 2026-05-15 | $41.80 | $57.32 | 260,700 | — | — |
| 2026-05-14 | $42.36 | $58.09 | 234,400 | — | — |
| 2026-05-13 | $42.20 | $57.87 | 181,400 | — | — |
| 2026-05-12 | $41.67 | $57.14 | 258,500 | — | — |
| 2026-05-11 | $41.59 | $57.03 | 243,000 | — | — |
| 2026-05-08 | $42.32 | $58.03 | 287,400 | — | — |
| 2026-05-07 | $41.33 | $56.67 | 406,600 | — | — |
| 2026-05-06 | $41.90 | $57.46 | 179,400 | — | — |
| 2026-05-05 | $41.65 | $57.11 | 174,600 | — | — |
| 2026-05-04 | $40.07 | $54.95 | 170,100 | — | — |
| 2026-05-01 | $42.22 | $57.89 | 147,800 | — | — |
| 2026-04-30 | $42.08 | $57.70 | 243,000 | — | — |
| 2026-04-29 | $40.64 | $55.73 | 106,600 | — | — |
| 2026-04-28 | $41.35 | $56.70 | 141,200 | — | — |
| 2026-04-27 | $41.24 | $56.55 | 152,600 | — | — |
| 2026-04-24 | $41.18 | $56.47 | 175,200 | — | — |
| 2026-04-23 | $40.78 | $55.92 | 142,900 | — | — |
| 2026-04-22 | $41.08 | $56.33 | 140,900 | — | — |
| 2026-04-21 | $41.30 | $56.63 | 208,400 | — | — |
| 2026-04-20 | $41.07 | $56.32 | 257,200 | — | — |
| 2026-04-17 | $41.33 | $56.67 | 372,200 | — | — |
| 2026-04-16 | $41.04 | $56.28 | 119,600 | — | — |
| 2026-04-15 | $41.24 | $56.55 | 135,900 | — | — |
| 2026-04-14 | $41.06 | $56.30 | 166,900 | — | — |
| 2026-04-13 | $41.02 | $56.25 | 210,700 | — | — |
| 2026-04-10 | $41.21 | $56.51 | 252,400 | — | — |
| 2026-04-09 | $42.55 | $58.35 | 316,600 | — | — |
| 2026-04-08 | $41.11 | $56.37 | 322,400 | — | — |
| 2026-04-07 | $39.51 | $54.18 | 272,000 | — | — |
| 2026-04-06 | $38.83 | $53.25 | 217,900 | — | — |
| 2026-04-02 | $37.75 | $51.76 | 201,700 | — | — |
| 2026-04-01 | $37.28 | $51.12 | 237,200 | — | — |
| 2026-03-31 | $36.63 | $50.23 | 205,700 | — | — |
| 2026-03-30 | $35.62 | $48.84 | 239,800 | — | — |
| 2026-03-27 | $35.34 | $48.46 | 230,400 | — | — |
| 2026-03-26 | $36.34 | $49.83 | 243,800 | — | — |
| 2026-03-25 | $36.52 | $50.08 | 186,200 | — | — |
| 2026-03-24 | $35.29 | $48.39 | 198,300 | — | — |
| 2026-03-23 | $35.06 | $48.08 | 259,500 | — | — |
| 2026-03-20 | $34.02 | $46.65 | 475,000 | — | — |
| 2026-03-19 | $35.66 | $48.90 | 220,400 | — | — |
| 2026-03-18 | $36.43 | $49.95 | 244,700 | — | — |
| 2026-03-17 | $37.14 | $50.93 | 184,400 | — | — |
| 2026-03-16 | $36.12 | $49.53 | 273,200 | — | — |
| 2026-03-13 | $36.28 | $49.75 | 282,500 | — | — |
| 2026-03-12 | $36.71 | $50.34 | 232,900 | — | — |
| 2026-03-11 | $37.60 | $51.56 | 187,600 | — | — |
| 2026-03-10 | $36.98 | $50.71 | 213,500 | — | — |
| 2026-03-09 | $36.13 | $49.54 | 311,100 | — | — |
| 2026-03-06 | $37.05 | $50.80 | 177,300 | — | — |
| 2026-03-05 | $37.57 | $51.52 | 215,800 | — | — |
| 2026-03-04 | $37.28 | $51.12 | 214,000 | — | — |
| 2026-03-03 | $36.70 | $50.32 | 288,900 | — | — |
| 2026-03-02 | $36.22 | $49.67 | 245,700 | — | — |
| 2026-02-27 | $34.76 | $47.66 | 399,500 | — | — |
| 2026-02-26 | $34.94 | $47.91 | 407,100 | — | — |
| 2026-02-25 | $36.57 | $50.15 | 297,500 | — | — |
| 2026-02-24 | $36.59 | $50.17 | 122,300 | — | — |
| 2026-02-23 | $36.04 | $49.42 | 237,500 | — | — |
| 2026-02-20 | $37.19 | $51.00 | 233,100 | — | — |
| 2026-02-19 | $36.97 | $50.70 | 130,800 | — | — |
| 2026-02-18 | $37.11 | $50.89 | 177,500 | — | — |
| 2026-02-17 | $37.03 | $50.78 | 197,400 | — | — |
| 2026-02-13 | $36.62 | $50.22 | 258,500 | — | — |
| 2026-02-12 | $36.58 | $50.16 | 234,600 | — | — |
| 2026-02-11 | $37.04 | $50.79 | 103,100 | — | — |
| 2026-02-10 | $37.72 | $51.72 | 124,000 | — | — |
| 2026-02-09 | $37.49 | $51.41 | 160,200 | — | — |
| 2026-02-06 | $37.49 | $51.41 | 204,200 | — | — |
| 2026-02-05 | $35.72 | $48.98 | 213,200 | — | — |
| 2026-02-04 | $35.70 | $48.95 | 174,600 | — | — |
| 2026-02-03 | $34.85 | $47.79 | 193,100 | — | — |
| 2026-02-02 | $35.12 | $48.16 | 222,400 | — | — |
| 2026-01-30 | $34.73 | $47.62 | 297,800 | — | — |
| 2026-01-29 | $35.55 | $48.75 | 243,500 | — | — |
| 2026-01-28 | $34.60 | $47.45 | 224,000 | — | — |
| 2026-01-27 | $34.78 | $47.69 | 230,000 | — | — |
| 2026-01-26 | $34.82 | $47.75 | 349,300 | — | — |
| 2026-01-23 | $35.25 | $48.34 | 245,000 | — | — |
| 2026-01-22 | $35.79 | $49.08 | 182,200 | — | — |
| 2026-01-21 | $35.19 | $48.25 | 687,300 | — | — |
| 2026-01-20 | $33.04 | $45.31 | 559,400 | — | — |
| 2026-01-16 | $33.47 | $45.90 | 235,600 | — | — |
| 2026-01-15 | $34.00 | $46.62 | 231,600 | — | — |
| 2026-01-14 | $33.25 | $45.59 | 261,500 | — | — |
| 2026-01-13 | $34.01 | $46.64 | 181,500 | — | — |
| 2026-01-12 | $34.40 | $47.17 | 179,400 | — | — |
| 2026-01-09 | $34.18 | $46.87 | 207,800 | — | — |
| 2026-01-08 | $33.94 | $46.54 | 183,100 | — | — |
| 2026-01-07 | $33.03 | $45.29 | 316,000 | — | — |
| 2026-01-06 | $34.18 | $46.87 | 232,800 | — | — |
| 2026-01-05 | $34.10 | $46.76 | 174,500 | — | — |
| 2026-01-02 | $33.41 | $45.81 | 225,600 | — | — |