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
- 2010-03-11 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 | — | — | — | $42.19 | 75,706 |
| 2026-09-03 | — | — | — | $42.12 | 44,829 |
| 2026-09-02 | — | — | — | $40.86 | 105,482 |
| 2026-09-01 | — | — | — | $40.80 | 58,030 |
| 2026-08-31 | — | — | — | $41.11 | 82,556 |
| 2026-08-28 | — | — | — | $42.32 | 65,837 |
| 2026-08-27 | $42.49 | $45.02 | 719,800 | $42.66 | 46,798 |
| 2026-08-26 | $42.58 | $45.12 | 798,600 | $42.35 | 39,397 |
| 2026-08-25 | $42.17 | $44.69 | 1,035,100 | $42.56 | 85,448 |
| 2026-08-24 | $41.96 | $44.46 | 1,439,600 | $42.09 | 96,630 |
| 2026-08-21 | $42.83 | $45.38 | 1,168,300 | $42.32 | 68,652 |
| 2026-08-20 | $41.93 | $44.43 | 1,317,700 | $42.19 | 90,106 |
| 2026-08-19 | $42.77 | $45.32 | 2,946,500 | $43.43 | 172,258 |
| 2026-08-18 | $43.11 | $45.68 | 1,171,300 | $44.92 | 64,259 |
| 2026-08-17 | $45.92 | $48.66 | 1,723,600 | $46.39 | 91,403 |
| 2026-08-14 | $46.23 | $48.99 | 1,511,100 | $45.20 | 75,311 |
| 2026-08-13 | $45.42 | $48.13 | 923,700 | $46.07 | 41,685 |
| 2026-08-12 | $46.15 | $48.90 | 999,400 | $47.04 | 75,584 |
| 2026-08-11 | $46.23 | $48.86 | 1,134,800 | $46.43 | 61,174 |
| 2026-08-10 | $45.79 | $48.40 | 1,136,000 | $46.70 | 49,621 |
| 2026-08-07 | $46.67 | $49.33 | 1,170,900 | $46.98 | 69,594 |
| 2026-08-06 | $46.33 | $48.97 | 1,261,900 | $47.33 | 63,607 |
| 2026-08-05 | $47.59 | $50.30 | 1,085,200 | $48.21 | 60,783 |
| 2026-08-04 | $48.66 | $51.43 | 1,131,300 | $47.58 | 56,450 |
| 2026-08-03 | $46.82 | $49.48 | 1,746,700 | $46.56 | 103,832 |
| 2026-07-31 | $46.29 | $48.92 | 1,875,100 | $48.79 | 112,472 |
| 2026-07-30 | $47.99 | $50.72 | 3,892,900 | $48.95 | 264,308 |
| 2026-07-29 | $46.00 | $48.62 | 3,865,200 | $46.30 | 223,571 |
| 2026-07-28 | $46.73 | $49.39 | 2,452,400 | $45.90 | 118,021 |
| 2026-07-27 | $46.39 | $49.03 | 2,175,600 | $45.76 | 144,641 |
| 2026-07-24 | $45.71 | $48.31 | 1,045,900 | $45.66 | 61,404 |
| 2026-07-23 | $45.62 | $48.22 | 1,836,100 | $45.33 | 86,739 |
| 2026-07-22 | $45.95 | $48.56 | 767,800 | $46.44 | 44,609 |
| 2026-07-21 | $46.51 | $49.16 | 1,379,500 | $45.93 | 60,343 |
| 2026-07-20 | $44.57 | $47.11 | 2,049,700 | $45.58 | 191,655 |
| 2026-07-17 | $45.05 | $47.61 | 1,902,300 | — | — |
| 2026-07-16 | $44.45 | $46.98 | 1,624,000 | — | — |
| 2026-07-15 | $44.65 | $47.19 | 1,247,000 | — | — |
| 2026-07-14 | $44.67 | $47.21 | 1,115,400 | — | — |
| 2026-07-13 | $44.40 | $46.93 | 1,520,300 | — | — |
| 2026-07-10 | $45.32 | $47.90 | 943,400 | — | — |
| 2026-07-09 | $44.76 | $47.31 | 1,361,700 | — | — |
| 2026-07-08 | $43.91 | $46.41 | 1,939,300 | — | — |
| 2026-07-07 | $44.29 | $46.81 | 1,502,100 | — | — |
| 2026-07-06 | $46.12 | $48.74 | 1,372,400 | — | — |
| 2026-07-02 | $45.34 | $47.92 | 2,111,000 | — | — |
| 2026-07-01 | $46.55 | $49.20 | 1,814,100 | — | — |
| 2026-06-30 | $47.74 | $50.46 | 2,041,400 | — | — |
| 2026-06-29 | $46.89 | $49.56 | 1,894,000 | — | — |
| 2026-06-26 | $46.85 | $49.52 | 3,499,200 | — | — |
| 2026-06-25 | $49.18 | $51.98 | 1,460,300 | — | — |
| 2026-06-24 | $48.20 | $50.94 | 1,560,800 | — | — |
| 2026-06-23 | $48.81 | $51.59 | 1,446,000 | — | — |
| 2026-06-22 | $51.70 | $54.64 | 1,657,000 | — | — |
| 2026-06-18 | $50.63 | $53.51 | 2,100,100 | — | — |
| 2026-06-17 | $49.46 | $52.27 | 1,490,200 | — | — |
| 2026-06-16 | $50.25 | $53.11 | 1,718,600 | — | — |
| 2026-06-15 | $51.37 | $54.29 | 1,443,500 | — | — |
| 2026-06-12 | $50.40 | $53.27 | 1,606,700 | — | — |
| 2026-06-11 | $49.85 | $52.69 | 2,496,300 | — | — |
| 2026-06-10 | $47.02 | $49.70 | 2,189,200 | — | — |
| 2026-06-09 | $49.65 | $52.48 | 2,391,800 | — | — |
| 2026-06-08 | $50.17 | $53.02 | 2,712,100 | — | — |
| 2026-06-05 | $49.84 | $52.68 | 2,274,000 | — | — |
| 2026-06-04 | $52.64 | $55.64 | 2,321,700 | — | — |
| 2026-06-03 | $53.55 | $56.60 | 2,794,700 | — | — |
| 2026-06-02 | $53.13 | $56.15 | 4,052,500 | — | — |
| 2026-06-01 | $49.29 | $52.09 | 2,058,700 | — | — |
| 2026-05-29 | $49.39 | $52.20 | 3,176,500 | — | — |
| 2026-05-28 | $50.38 | $53.25 | 2,859,700 | — | — |
| 2026-05-27 | $50.51 | $53.38 | 2,529,000 | — | — |
| 2026-05-26 | $50.39 | $53.26 | 4,155,600 | — | — |
| 2026-05-22 | $48.59 | $51.35 | 1,620,600 | — | — |
| 2026-05-21 | $47.46 | $50.16 | 2,113,700 | — | — |
| 2026-05-20 | $47.74 | $50.46 | 1,444,500 | — | — |
| 2026-05-19 | $46.41 | $49.05 | 2,214,800 | — | — |
| 2026-05-18 | $47.82 | $50.54 | 2,962,900 | — | — |
| 2026-05-15 | $48.50 | $51.26 | 3,063,800 | — | — |
| 2026-05-14 | $48.93 | $51.71 | 3,643,300 | — | — |
| 2026-05-13 | $48.19 | $50.93 | 4,261,100 | — | — |
| 2026-05-12 | $44.51 | $46.92 | 1,759,600 | — | — |
| 2026-05-11 | $45.29 | $47.74 | 1,313,300 | — | — |
| 2026-05-08 | $44.93 | $47.36 | 1,316,400 | — | — |
| 2026-05-07 | $44.34 | $46.74 | 2,072,100 | — | — |
| 2026-05-06 | $45.75 | $48.22 | 3,532,000 | — | — |
| 2026-05-05 | $42.82 | $45.13 | 1,493,900 | — | — |
| 2026-05-04 | $41.13 | $43.35 | 1,651,500 | — | — |
| 2026-05-01 | $42.19 | $44.47 | 2,028,900 | — | — |
| 2026-04-30 | $41.64 | $43.89 | 2,643,000 | — | — |
| 2026-04-29 | $39.57 | $41.71 | 5,219,600 | — | — |
| 2026-04-28 | $41.53 | $43.77 | 2,127,900 | — | — |
| 2026-04-27 | $42.25 | $44.53 | 2,390,700 | — | — |
| 2026-04-24 | $41.69 | $43.94 | 1,346,300 | — | — |
| 2026-04-23 | $41.86 | $44.12 | 2,121,500 | — | — |
| 2026-04-22 | $40.90 | $43.11 | 2,425,900 | — | — |
| 2026-04-21 | $40.98 | $43.20 | 2,383,500 | — | — |
| 2026-04-20 | $40.77 | $42.97 | 3,010,900 | — | — |
| 2026-04-17 | $40.67 | $42.87 | 2,132,800 | — | — |
| 2026-04-16 | $38.66 | $40.75 | 2,337,300 | — | — |
| 2026-04-15 | $38.74 | $40.83 | 2,045,900 | — | — |
| 2026-04-14 | $39.34 | $41.47 | 1,543,500 | — | — |
| 2026-04-13 | $38.99 | $41.10 | 1,578,600 | — | — |
| 2026-04-10 | $38.95 | $41.06 | 1,160,600 | — | — |
| 2026-04-09 | $38.69 | $40.78 | 1,792,600 | — | — |
| 2026-04-08 | $37.38 | $39.40 | 1,584,400 | — | — |
| 2026-04-07 | $34.99 | $36.88 | 1,211,100 | — | — |
| 2026-04-06 | $34.83 | $36.71 | 681,200 | — | — |
| 2026-04-02 | $34.61 | $36.48 | 1,372,700 | — | — |
| 2026-04-01 | $35.18 | $37.08 | 1,736,600 | — | — |
| 2026-03-31 | $35.22 | $37.12 | 1,311,200 | — | — |
| 2026-03-30 | $33.39 | $35.19 | 1,446,100 | — | — |
| 2026-03-27 | $34.79 | $36.67 | 1,441,200 | — | — |
| 2026-03-26 | $35.53 | $37.45 | 1,339,800 | — | — |
| 2026-03-25 | $36.40 | $38.37 | 1,415,900 | — | — |
| 2026-03-24 | $36.32 | $38.28 | 2,039,200 | — | — |
| 2026-03-23 | $34.59 | $36.46 | 1,129,100 | — | — |
| 2026-03-20 | $33.18 | $34.97 | 2,074,400 | — | — |
| 2026-03-19 | $33.97 | $35.81 | 1,426,800 | — | — |
| 2026-03-18 | $34.01 | $35.85 | 1,403,300 | — | — |
| 2026-03-17 | $34.59 | $36.46 | 1,391,500 | — | — |
| 2026-03-16 | $34.05 | $35.89 | 2,308,300 | — | — |
| 2026-03-13 | $34.27 | $36.12 | 1,772,400 | — | — |
| 2026-03-12 | $34.28 | $36.13 | 3,259,300 | — | — |
| 2026-03-11 | $35.38 | $37.29 | 2,559,800 | — | — |
| 2026-03-10 | $33.54 | $35.35 | 2,054,300 | — | — |
| 2026-03-09 | $33.12 | $34.91 | 2,422,500 | — | — |
| 2026-03-06 | $32.98 | $34.76 | 1,970,200 | — | — |
| 2026-03-05 | $34.24 | $36.09 | 1,839,800 | — | — |
| 2026-03-04 | $34.95 | $36.84 | 1,558,900 | — | — |
| 2026-03-03 | $35.30 | $37.21 | 1,317,500 | — | — |
| 2026-03-02 | $36.85 | $38.84 | 1,698,300 | — | — |
| 2026-02-27 | $37.34 | $39.36 | 2,383,100 | — | — |
| 2026-02-26 | $37.56 | $39.59 | 1,468,100 | — | — |
| 2026-02-25 | $37.86 | $39.91 | 1,661,200 | — | — |
| 2026-02-24 | $38.36 | $40.43 | 2,587,100 | — | — |
| 2026-02-23 | $37.02 | $39.02 | 3,625,500 | — | — |
| 2026-02-20 | $38.35 | $40.42 | 4,690,500 | — | — |
| 2026-02-19 | $36.16 | $38.11 | 2,239,900 | — | — |
| 2026-02-18 | $36.64 | $38.62 | 1,909,100 | — | — |
| 2026-02-17 | $36.87 | $38.86 | 2,452,100 | — | — |
| 2026-02-13 | $36.88 | $38.87 | 2,353,900 | — | — |
| 2026-02-12 | $36.11 | $38.06 | 2,094,100 | — | — |
| 2026-02-11 | $37.22 | $39.23 | 2,941,600 | — | — |
| 2026-02-10 | $36.30 | $38.14 | 4,542,900 | — | — |
| 2026-02-09 | $36.20 | $38.03 | 2,523,000 | — | — |
| 2026-02-06 | $35.99 | $37.81 | 5,338,100 | — | — |
| 2026-02-05 | $35.47 | $37.26 | 1,684,400 | — | — |
| 2026-02-04 | $36.10 | $37.93 | 3,791,700 | — | — |
| 2026-02-03 | $35.36 | $37.15 | 1,618,500 | — | — |
| 2026-02-02 | $35.58 | $37.38 | 1,494,900 | — | — |
| 2026-01-30 | $34.59 | $36.34 | 1,678,100 | — | — |
| 2026-01-29 | $34.92 | $36.69 | 1,567,000 | — | — |
| 2026-01-28 | $34.37 | $36.11 | 1,710,200 | — | — |
| 2026-01-27 | $35.24 | $37.02 | 1,001,000 | — | — |
| 2026-01-26 | $34.90 | $36.66 | 812,400 | — | — |
| 2026-01-23 | $34.45 | $36.19 | 947,400 | — | — |
| 2026-01-22 | $35.43 | $37.22 | 1,155,100 | — | — |
| 2026-01-21 | $35.44 | $37.23 | 1,301,100 | — | — |
| 2026-01-20 | $34.11 | $35.83 | 1,199,900 | — | — |
| 2026-01-16 | $35.06 | $36.83 | 1,021,400 | — | — |
| 2026-01-15 | $35.22 | $37.00 | 1,288,200 | — | — |
| 2026-01-14 | $35.04 | $36.81 | 1,033,000 | — | — |
| 2026-01-13 | $35.24 | $37.02 | 939,000 | — | — |
| 2026-01-12 | $34.77 | $36.53 | 1,676,300 | — | — |
| 2026-01-09 | $35.72 | $37.53 | 881,400 | — | — |
| 2026-01-08 | $35.26 | $37.04 | 1,391,800 | — | — |
| 2026-01-07 | $34.33 | $36.07 | 1,279,800 | — | — |
| 2026-01-06 | $35.97 | $37.79 | 2,035,000 | — | — |
| 2026-01-05 | $35.21 | $36.99 | 1,716,200 | — | — |
| 2026-01-02 | $34.89 | $36.65 | 2,014,500 | — | — |