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
- 2003-12-09 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $41.40 | 188,433 |
| 2026-09-03 | — | — | — | $41.58 | 359,406 |
| 2026-09-02 | — | — | — | $43.92 | 104,016 |
| 2026-09-01 | — | — | — | $44.27 | 103,172 |
| 2026-08-31 | — | — | — | $45.77 | 132,045 |
| 2026-08-28 | — | — | — | $44.72 | 172,351 |
| 2026-08-27 | $44.61 | $45.60 | 2,182,100 | $44.98 | 125,317 |
| 2026-08-26 | $45.14 | $46.14 | 2,398,600 | $45.81 | 175,912 |
| 2026-08-25 | $45.98 | $47.00 | 1,177,300 | $45.63 | 66,824 |
| 2026-08-24 | $46.02 | $47.04 | 1,847,500 | $46.10 | 119,122 |
| 2026-08-21 | $46.11 | $47.13 | 1,513,600 | $46.44 | 74,658 |
| 2026-08-20 | $46.43 | $47.46 | 2,118,700 | $45.81 | 125,843 |
| 2026-08-19 | $46.51 | $47.54 | 3,335,800 | $45.25 | 146,657 |
| 2026-08-18 | $44.55 | $45.54 | 1,940,800 | $44.73 | 104,499 |
| 2026-08-17 | $44.85 | $45.84 | 2,101,000 | $44.93 | 161,499 |
| 2026-08-14 | $44.98 | $45.98 | 1,196,300 | $44.89 | 65,659 |
| 2026-08-13 | $45.02 | $46.02 | 2,398,400 | $45.13 | 126,934 |
| 2026-08-12 | $45.58 | $46.59 | 2,935,200 | $45.91 | 156,887 |
| 2026-08-11 | $46.20 | $47.22 | 1,536,900 | $46.11 | 88,349 |
| 2026-08-10 | $47.12 | $48.16 | 1,456,600 | $46.41 | 78,623 |
| 2026-08-07 | $46.14 | $47.16 | 1,494,700 | $45.85 | 78,294 |
| 2026-08-06 | $46.24 | $47.26 | 1,536,500 | $46.07 | 84,824 |
| 2026-08-05 | $45.96 | $46.98 | 2,023,000 | $47.05 | 132,389 |
| 2026-08-04 | $46.84 | $47.88 | 4,034,100 | $46.37 | 247,446 |
| 2026-08-03 | $47.30 | $48.35 | 4,581,700 | $46.41 | 260,314 |
| 2026-07-31 | $47.01 | $48.05 | 2,500,800 | $46.62 | 162,953 |
| 2026-07-30 | $46.48 | $47.51 | 3,855,900 | $46.41 | 226,503 |
| 2026-07-29 | $46.00 | $47.02 | 5,892,100 | $46.44 | 359,552 |
| 2026-07-28 | $45.31 | $46.31 | 4,089,000 | $44.64 | 208,722 |
| 2026-07-27 | $44.77 | $45.76 | 6,308,400 | $45.46 | 318,509 |
| 2026-07-24 | $43.64 | $44.61 | 2,186,700 | $43.44 | 110,428 |
| 2026-07-23 | $43.02 | $43.97 | 2,686,800 | $43.72 | 139,931 |
| 2026-07-22 | $42.58 | $43.52 | 2,423,900 | $43.48 | 137,329 |
| 2026-07-21 | $43.65 | $44.62 | 1,887,500 | $44.06 | 94,433 |
| 2026-07-20 | $44.19 | $45.17 | 4,183,800 | $44.85 | 223,461 |
| 2026-07-17 | $42.45 | $43.39 | 3,965,200 | — | — |
| 2026-07-16 | $43.75 | $44.72 | 3,033,900 | — | — |
| 2026-07-15 | $42.87 | $43.82 | 2,056,700 | — | — |
| 2026-07-14 | $42.41 | $43.35 | 2,133,700 | — | — |
| 2026-07-13 | $42.36 | $43.30 | 1,563,400 | — | — |
| 2026-07-10 | $42.80 | $43.75 | 3,105,400 | — | — |
| 2026-07-09 | $41.43 | $42.35 | 2,059,500 | — | — |
| 2026-07-08 | $41.38 | $42.30 | 2,538,600 | — | — |
| 2026-07-07 | $40.81 | $41.71 | 3,249,000 | — | — |
| 2026-07-06 | $40.98 | $41.89 | 2,598,100 | — | — |
| 2026-07-02 | $41.00 | $41.91 | 3,613,200 | — | — |
| 2026-07-01 | $41.08 | $41.99 | 2,712,200 | — | — |
| 2026-06-30 | $39.84 | $40.72 | 3,433,900 | — | — |
| 2026-06-29 | $39.96 | $40.85 | 5,018,500 | — | — |
| 2026-06-26 | $40.89 | $41.80 | 6,730,500 | — | — |
| 2026-06-25 | $40.49 | $41.39 | 14,376,300 | — | — |
| 2026-06-24 | $46.30 | $47.33 | 2,924,400 | — | — |
| 2026-06-23 | $45.50 | $46.51 | 3,453,800 | — | — |
| 2026-06-22 | $46.42 | $47.45 | 4,277,600 | — | — |
| 2026-06-18 | $45.10 | $46.10 | 5,591,100 | — | — |
| 2026-06-17 | $46.73 | $47.76 | 2,502,000 | — | — |
| 2026-06-16 | $46.23 | $47.25 | 3,429,200 | — | — |
| 2026-06-15 | $47.40 | $48.45 | 2,177,000 | — | — |
| 2026-06-12 | $46.47 | $47.50 | 2,089,400 | — | — |
| 2026-06-11 | $47.39 | $48.44 | 2,812,700 | — | — |
| 2026-06-10 | $47.97 | $49.03 | 2,680,000 | — | — |
| 2026-06-09 | $47.04 | $48.08 | 2,583,500 | — | — |
| 2026-06-08 | $47.21 | $48.26 | 2,384,600 | — | — |
| 2026-06-05 | $47.69 | $48.75 | 3,656,600 | — | — |
| 2026-06-04 | $48.06 | $49.12 | 2,035,600 | — | — |
| 2026-06-03 | $47.94 | $49.00 | 2,451,100 | — | — |
| 2026-06-02 | $48.47 | $49.54 | 2,409,700 | — | — |
| 2026-06-01 | $48.29 | $49.36 | 3,080,200 | — | — |
| 2026-05-29 | $47.43 | $48.48 | 3,089,800 | — | — |
| 2026-05-28 | $47.08 | $48.12 | 2,890,400 | — | — |
| 2026-05-27 | $47.81 | $48.87 | 2,580,200 | — | — |
| 2026-05-26 | $47.35 | $48.40 | 4,163,300 | — | — |
| 2026-05-22 | $46.37 | $47.40 | 5,390,900 | — | — |
| 2026-05-21 | $48.06 | $49.12 | 3,907,600 | — | — |
| 2026-05-20 | $48.56 | $49.64 | 4,227,700 | — | — |
| 2026-05-19 | $48.95 | $50.03 | 3,058,200 | — | — |
| 2026-05-18 | $49.32 | $50.41 | 3,059,900 | — | — |
| 2026-05-15 | $49.61 | $50.71 | 2,419,700 | — | — |
| 2026-05-14 | $50.28 | $51.39 | 2,413,400 | — | — |
| 2026-05-13 | $52.28 | $53.44 | 2,901,800 | — | — |
| 2026-05-12 | $52.01 | $53.16 | 3,070,900 | — | — |
| 2026-05-11 | $52.20 | $53.36 | 3,470,200 | — | — |
| 2026-05-08 | $52.68 | $53.85 | 2,208,200 | — | — |
| 2026-05-07 | $53.37 | $54.55 | 2,247,000 | — | — |
| 2026-05-06 | $54.45 | $55.66 | 2,830,400 | — | — |
| 2026-05-05 | $52.40 | $53.56 | 1,840,300 | — | — |
| 2026-05-04 | $52.81 | $53.98 | 2,592,500 | — | — |
| 2026-05-01 | $54.22 | $55.42 | 1,416,400 | — | — |
| 2026-04-30 | $54.21 | $55.41 | 2,256,500 | — | — |
| 2026-04-29 | $52.78 | $53.95 | 2,203,200 | — | — |
| 2026-04-28 | $52.34 | $53.50 | 2,147,400 | — | — |
| 2026-04-27 | $53.20 | $54.38 | 3,980,700 | — | — |
| 2026-04-24 | $53.11 | $54.29 | 1,893,900 | — | — |
| 2026-04-23 | $52.95 | $54.12 | 2,836,700 | — | — |
| 2026-04-22 | $53.95 | $55.14 | 3,371,800 | — | — |
| 2026-04-21 | $54.65 | $55.86 | 3,843,200 | — | — |
| 2026-04-20 | $55.01 | $56.23 | 2,671,600 | — | — |
| 2026-04-17 | $55.19 | $56.41 | 2,568,500 | — | — |
| 2026-04-16 | $54.69 | $55.90 | 4,522,200 | — | — |
| 2026-04-15 | $54.12 | $55.32 | 4,688,600 | — | — |