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
- 2012-05-01 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 | — | — | — | $43.68 | 27,066 |
| 2026-09-03 | — | — | — | $44.25 | 21,846 |
| 2026-09-02 | — | — | — | $44.42 | 19,576 |
| 2026-09-01 | — | — | — | $44.62 | 37,564 |
| 2026-08-31 | — | — | — | $43.72 | 20,907 |
| 2026-08-28 | — | — | — | $44.34 | 43,176 |
| 2026-08-27 | $44.19 | $44.19 | 464,900 | $45.24 | 37,129 |
| 2026-08-26 | $44.88 | $44.88 | 499,700 | $45.46 | 48,652 |
| 2026-08-25 | $45.36 | $45.36 | 496,100 | $45.74 | 41,149 |
| 2026-08-24 | $45.11 | $45.11 | 495,500 | $45.43 | 23,601 |
| 2026-08-21 | $45.85 | $45.85 | 748,900 | $47.51 | 35,566 |
| 2026-08-20 | $47.45 | $47.45 | 646,900 | $47.79 | 34,395 |
| 2026-08-19 | $48.54 | $48.54 | 797,200 | $49.34 | 62,079 |
| 2026-08-18 | $49.03 | $49.03 | 592,200 | $48.70 | 62,395 |
| 2026-08-17 | $48.27 | $48.27 | 536,700 | $48.21 | 66,350 |
| 2026-08-14 | $48.27 | $48.27 | 331,700 | $47.01 | 13,848 |
| 2026-08-13 | $47.15 | $47.15 | 667,900 | $48.18 | 39,454 |
| 2026-08-12 | $47.87 | $47.87 | 667,300 | $47.75 | 30,813 |
| 2026-08-11 | $46.88 | $46.88 | 669,700 | $47.59 | 26,940 |
| 2026-08-10 | $47.07 | $47.07 | 762,000 | $47.40 | 45,219 |
| 2026-08-07 | $47.64 | $47.64 | 702,600 | $47.33 | 54,904 |
| 2026-08-06 | $46.76 | $46.76 | 1,344,900 | $47.82 | 64,723 |
| 2026-08-05 | $46.91 | $46.91 | 1,671,800 | $43.32 | 122,965 |
| 2026-08-04 | $43.25 | $43.25 | 3,705,500 | $46.58 | 164,382 |
| 2026-08-03 | $46.00 | $46.00 | 4,518,500 | $50.45 | 329,956 |
| 2026-07-31 | $44.63 | $44.63 | 573,600 | $44.80 | 33,718 |
| 2026-07-30 | $45.61 | $45.61 | 466,900 | $46.38 | 37,024 |
| 2026-07-29 | $46.57 | $46.57 | 522,100 | $47.42 | 27,069 |
| 2026-07-28 | $47.73 | $47.73 | 538,200 | $48.19 | 24,280 |
| 2026-07-27 | $46.98 | $46.98 | 523,000 | $46.68 | 30,699 |
| 2026-07-24 | $46.20 | $46.20 | 521,900 | $47.07 | 24,255 |
| 2026-07-23 | $47.19 | $47.19 | 463,300 | $47.06 | 20,469 |
| 2026-07-22 | $46.94 | $46.94 | 430,100 | $48.19 | 21,345 |
| 2026-07-21 | $47.87 | $47.87 | 450,300 | $47.47 | 24,772 |
| 2026-07-20 | $47.42 | $47.42 | 618,800 | $48.42 | 38,168 |
| 2026-07-17 | $48.04 | $48.04 | 439,400 | — | — |
| 2026-07-16 | $48.21 | $48.21 | 593,400 | — | — |
| 2026-07-15 | $47.73 | $47.73 | 500,500 | — | — |
| 2026-07-14 | $46.66 | $46.66 | 824,000 | — | — |
| 2026-07-13 | $47.35 | $47.35 | 685,300 | — | — |
| 2026-07-10 | $48.46 | $48.46 | 1,126,200 | — | — |
| 2026-07-09 | $48.75 | $48.75 | 1,296,200 | — | — |
| 2026-07-08 | $50.44 | $50.44 | 1,430,800 | — | — |
| 2026-07-07 | $47.94 | $47.94 | 1,017,800 | — | — |
| 2026-07-06 | $47.24 | $47.24 | 882,200 | — | — |
| 2026-07-02 | $48.05 | $48.05 | 969,000 | — | — |
| 2026-07-01 | $47.41 | $47.41 | 902,200 | — | — |
| 2026-06-30 | $46.51 | $46.51 | 1,146,300 | — | — |
| 2026-06-29 | $46.80 | $46.80 | 974,400 | — | — |
| 2026-06-26 | $46.84 | $46.84 | 3,338,800 | — | — |
| 2026-06-25 | $44.75 | $44.75 | 697,600 | — | — |
| 2026-06-24 | $45.14 | $45.14 | 759,700 | — | — |
| 2026-06-23 | $44.48 | $44.48 | 544,600 | — | — |
| 2026-06-22 | $44.48 | $44.48 | 513,600 | — | — |
| 2026-06-18 | $44.38 | $44.38 | 1,096,000 | — | — |
| 2026-06-17 | $43.58 | $43.58 | 563,000 | — | — |
| 2026-06-16 | $43.58 | $43.58 | 720,100 | — | — |
| 2026-06-15 | $43.86 | $43.86 | 902,300 | — | — |
| 2026-06-12 | $44.41 | $44.41 | 825,400 | — | — |
| 2026-06-11 | $45.55 | $45.55 | 478,300 | — | — |
| 2026-06-10 | $45.09 | $45.09 | 380,100 | — | — |
| 2026-06-09 | $45.66 | $45.66 | 380,800 | — | — |
| 2026-06-08 | $44.48 | $44.48 | 431,300 | — | — |
| 2026-06-05 | $44.75 | $44.75 | 574,100 | — | — |
| 2026-06-04 | $44.70 | $44.70 | 460,500 | — | — |
| 2026-06-03 | $44.04 | $44.04 | 1,003,100 | — | — |
| 2026-06-02 | $44.07 | $44.07 | 711,300 | — | — |
| 2026-06-01 | $44.76 | $44.76 | 571,000 | — | — |
| 2026-05-29 | $46.18 | $46.18 | 544,800 | — | — |
| 2026-05-28 | $46.85 | $46.85 | 635,600 | — | — |
| 2026-05-27 | $46.64 | $46.64 | 711,000 | — | — |
| 2026-05-26 | $47.77 | $47.77 | 474,800 | — | — |
| 2026-05-22 | $48.21 | $48.21 | 526,800 | — | — |
| 2026-05-21 | $49.38 | $49.38 | 529,500 | — | — |
| 2026-05-20 | $48.69 | $48.69 | 606,200 | — | — |
| 2026-05-19 | $47.62 | $47.62 | 591,500 | — | — |
| 2026-05-18 | $48.33 | $48.33 | 568,900 | — | — |
| 2026-05-15 | $49.43 | $49.43 | 616,100 | — | — |
| 2026-05-14 | $51.20 | $51.20 | 558,700 | — | — |
| 2026-05-13 | $51.36 | $51.36 | 432,300 | — | — |
| 2026-05-12 | $50.53 | $50.53 | 589,600 | — | — |
| 2026-05-11 | $49.37 | $49.37 | 853,200 | — | — |
| 2026-05-08 | $51.53 | $51.53 | 854,500 | — | — |
| 2026-05-07 | $52.28 | $52.28 | 1,055,300 | — | — |
| 2026-05-06 | $51.45 | $51.45 | 1,922,600 | — | — |
| 2026-05-05 | $49.19 | $49.19 | 1,121,300 | — | — |
| 2026-05-04 | $48.63 | $48.63 | 1,391,900 | — | — |
| 2026-05-01 | $47.85 | $47.85 | 622,200 | — | — |
| 2026-04-30 | $48.00 | $48.00 | 855,500 | — | — |
| 2026-04-29 | $48.55 | $48.55 | 512,500 | — | — |
| 2026-04-28 | $48.69 | $48.69 | 697,100 | — | — |
| 2026-04-27 | $49.46 | $49.46 | 709,700 | — | — |
| 2026-04-24 | $49.76 | $49.76 | 482,200 | — | — |
| 2026-04-23 | $50.39 | $50.39 | 301,600 | — | — |
| 2026-04-22 | $50.29 | $50.29 | 391,700 | — | — |
| 2026-04-21 | $49.12 | $49.12 | 502,300 | — | — |
| 2026-04-20 | $51.25 | $51.25 | 426,500 | — | — |
| 2026-04-17 | $51.39 | $51.39 | 797,800 | — | — |
| 2026-04-16 | $49.22 | $49.22 | 494,500 | — | — |
| 2026-04-15 | $49.94 | $49.94 | 349,000 | — | — |
| 2026-04-14 | $50.11 | $50.11 | 460,000 | — | — |
| 2026-04-13 | $49.95 | $49.95 | 347,400 | — | — |
| 2026-04-10 | $50.68 | $50.68 | 445,300 | — | — |
| 2026-04-09 | $51.50 | $51.50 | 498,800 | — | — |
| 2026-04-08 | $51.61 | $51.61 | 618,500 | — | — |
| 2026-04-07 | $50.96 | $50.96 | 873,900 | — | — |
| 2026-04-06 | $50.54 | $50.54 | 438,400 | — | — |
| 2026-04-02 | $50.48 | $50.48 | 472,500 | — | — |
| 2026-04-01 | $51.44 | $51.44 | 624,500 | — | — |
| 2026-03-31 | $51.69 | $51.69 | 396,200 | — | — |
| 2026-03-30 | $49.35 | $49.35 | 560,700 | — | — |
| 2026-03-27 | $49.52 | $49.52 | 547,800 | — | — |
| 2026-03-26 | $50.80 | $50.80 | 387,400 | — | — |
| 2026-03-25 | $50.06 | $50.06 | 438,200 | — | — |
| 2026-03-24 | $49.38 | $49.38 | 660,900 | — | — |
| 2026-03-23 | $49.25 | $49.25 | 831,300 | — | — |
| 2026-03-20 | $47.76 | $47.76 | 1,279,900 | — | — |
| 2026-03-19 | $48.84 | $48.84 | 569,100 | — | — |
| 2026-03-18 | $49.29 | $49.29 | 576,000 | — | — |
| 2026-03-17 | $50.82 | $50.82 | 549,300 | — | — |
| 2026-03-16 | $50.21 | $50.21 | 518,500 | — | — |
| 2026-03-13 | $49.91 | $49.91 | 802,100 | — | — |
| 2026-03-12 | $50.46 | $50.46 | 534,900 | — | — |
| 2026-03-11 | $53.22 | $53.22 | 555,000 | — | — |
| 2026-03-10 | $53.67 | $53.67 | 514,500 | — | — |
| 2026-03-09 | $54.17 | $54.17 | 801,800 | — | — |
| 2026-03-06 | $53.87 | $53.87 | 649,600 | — | — |
| 2026-03-05 | $54.27 | $54.27 | 880,200 | — | — |
| 2026-03-04 | $55.58 | $55.58 | 616,000 | — | — |
| 2026-03-03 | $54.56 | $54.56 | 720,200 | — | — |
| 2026-03-02 | $55.09 | $55.09 | 474,100 | — | — |
| 2026-02-27 | $54.73 | $54.73 | 875,700 | — | — |
| 2026-02-26 | $55.75 | $55.75 | 1,249,200 | — | — |
| 2026-02-25 | $56.32 | $56.32 | 2,820,400 | — | — |
| 2026-02-24 | $53.30 | $53.30 | 2,208,200 | — | — |
| 2026-02-23 | $50.69 | $50.69 | 563,500 | — | — |
| 2026-02-20 | $50.86 | $50.86 | 758,600 | — | — |
| 2026-02-19 | $51.35 | $51.35 | 774,000 | — | — |
| 2026-02-18 | $50.20 | $50.20 | 494,600 | — | — |
| 2026-02-17 | $51.62 | $51.62 | 721,000 | — | — |
| 2026-02-13 | $50.84 | $50.84 | 738,700 | — | — |
| 2026-02-12 | $49.85 | $49.85 | 675,900 | — | — |
| 2026-02-11 | $51.34 | $51.34 | 656,700 | — | — |
| 2026-02-10 | $51.18 | $51.18 | 495,000 | — | — |
| 2026-02-09 | $51.30 | $51.30 | 654,400 | — | — |
| 2026-02-06 | $51.65 | $51.65 | 893,900 | — | — |
| 2026-02-05 | $49.37 | $49.37 | 565,500 | — | — |
| 2026-02-04 | $49.08 | $49.08 | 665,300 | — | — |
| 2026-02-03 | $48.40 | $48.40 | 773,500 | — | — |
| 2026-02-02 | $48.78 | $48.78 | 1,011,500 | — | — |
| 2026-01-30 | $48.16 | $48.16 | 792,900 | — | — |
| 2026-01-29 | $49.06 | $49.06 | 826,800 | — | — |
| 2026-01-28 | $48.94 | $48.94 | 788,900 | — | — |
| 2026-01-27 | $49.44 | $49.44 | 478,200 | — | — |
| 2026-01-26 | $49.16 | $49.16 | 815,400 | — | — |
| 2026-01-23 | $48.25 | $48.25 | 699,900 | — | — |
| 2026-01-22 | $49.10 | $49.10 | 782,400 | — | — |
| 2026-01-21 | $49.52 | $49.52 | 506,400 | — | — |
| 2026-01-20 | $49.82 | $49.82 | 935,200 | — | — |
| 2026-01-16 | $50.00 | $50.00 | 581,500 | — | — |
| 2026-01-15 | $50.26 | $50.26 | 653,400 | — | — |
| 2026-01-14 | $51.80 | $51.80 | 701,300 | — | — |
| 2026-01-13 | $51.45 | $51.45 | 698,400 | — | — |
| 2026-01-12 | $51.36 | $51.36 | 712,800 | — | — |
| 2026-01-09 | $51.11 | $51.11 | 1,220,300 | — | — |
| 2026-01-08 | $51.17 | $51.17 | 352,800 | — | — |
| 2026-01-07 | $51.24 | $51.24 | 587,300 | — | — |
| 2026-01-06 | $49.26 | $49.26 | 650,000 | — | — |
| 2026-01-05 | $49.40 | $49.40 | 448,600 | — | — |
| 2026-01-02 | $49.47 | $49.47 | 374,900 | — | — |