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 — 2026
| 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 | — | — |
| 2026-04-14 | $52.57 | $53.73 | 2,838,100 | — | — |
| 2026-04-13 | $51.77 | $52.92 | 1,505,900 | — | — |
| 2026-04-10 | $51.32 | $52.46 | 1,515,200 | — | — |
| 2026-04-09 | $51.34 | $52.48 | 1,742,300 | — | — |
| 2026-04-08 | $51.87 | $53.02 | 3,016,500 | — | — |
| 2026-04-07 | $50.22 | $51.33 | 1,450,700 | — | — |
| 2026-04-06 | $50.09 | $51.20 | 1,320,600 | — | — |
| 2026-04-02 | $50.48 | $51.60 | 1,372,300 | — | — |
| 2026-04-01 | $49.79 | $50.89 | 2,179,400 | — | — |
| 2026-03-31 | $49.79 | $50.89 | 3,146,600 | — | — |
| 2026-03-30 | $49.17 | $50.26 | 3,205,700 | — | — |
| 2026-03-27 | $48.49 | $49.56 | 4,408,700 | — | — |
| 2026-03-26 | $50.22 | $51.33 | 2,175,700 | — | — |
| 2026-03-25 | $51.34 | $52.48 | 2,147,300 | — | — |
| 2026-03-24 | $51.18 | $52.31 | 2,629,200 | — | — |
| 2026-03-23 | $51.32 | $52.46 | 2,926,700 | — | — |
| 2026-03-20 | $51.06 | $52.19 | 2,118,400 | — | — |
| 2026-03-19 | $51.73 | $52.88 | 2,128,400 | — | — |
| 2026-03-18 | $51.96 | $53.11 | 1,423,100 | — | — |
| 2026-03-17 | $52.41 | $53.57 | 1,149,900 | — | — |
| 2026-03-16 | $52.25 | $53.41 | 2,154,900 | — | — |
| 2026-03-13 | $51.72 | $52.87 | 2,570,000 | — | — |
| 2026-03-12 | $51.93 | $53.08 | 2,318,600 | — | — |
| 2026-03-11 | $52.10 | $53.25 | 2,264,000 | — | — |
| 2026-03-10 | $53.18 | $54.36 | 2,790,600 | — | — |
| 2026-03-09 | $53.74 | $54.93 | 4,281,300 | — | — |
| 2026-03-06 | $54.00 | $55.20 | 5,940,900 | — | — |
| 2026-03-05 | $51.96 | $53.11 | 4,951,700 | — | — |
| 2026-03-04 | $50.86 | $51.99 | 2,679,900 | — | — |
| 2026-03-03 | $51.70 | $52.85 | 5,380,900 | — | — |
| 2026-03-02 | $51.48 | $52.62 | 3,925,600 | — | — |
| 2026-02-27 | $52.62 | $53.79 | 2,981,800 | — | — |
| 2026-02-26 | $52.27 | $53.43 | 6,589,100 | — | — |
| 2026-02-25 | $53.66 | $54.85 | 3,829,100 | — | — |
| 2026-02-24 | $53.77 | $54.96 | 3,640,300 | — | — |
| 2026-02-23 | $52.93 | $54.10 | 3,440,300 | — | — |
| 2026-02-20 | $54.57 | $55.78 | 3,532,300 | — | — |
| 2026-02-19 | $55.34 | $56.57 | 1,770,200 | — | — |
| 2026-02-18 | $56.63 | $57.88 | 4,120,400 | — | — |
| 2026-02-17 | $56.12 | $57.36 | 3,565,800 | — | — |
| 2026-02-13 | $54.43 | $55.64 | 4,330,000 | — | — |
| 2026-02-12 | $54.46 | $55.67 | 6,621,900 | — | — |
| 2026-02-11 | $57.94 | $59.22 | 4,046,700 | — | — |
| 2026-02-10 | $57.50 | $58.77 | 5,005,300 | — | — |
| 2026-02-09 | $58.58 | $59.88 | 3,915,700 | — | — |
| 2026-02-06 | $59.40 | $60.72 | 2,959,100 | — | — |
| 2026-02-05 | $57.35 | $58.62 | 3,664,500 | — | — |
| 2026-02-04 | $57.39 | $58.66 | 10,221,800 | — | — |
| 2026-02-03 | $60.48 | $61.82 | 3,710,800 | — | — |
| 2026-02-02 | $62.01 | $63.38 | 2,373,800 | — | — |
| 2026-01-30 | $61.37 | $62.73 | 2,767,100 | — | — |
| 2026-01-29 | $62.02 | $63.39 | 4,825,400 | — | — |
| 2026-01-28 | $62.40 | $63.78 | 4,357,100 | — | — |
| 2026-01-27 | $62.44 | $63.82 | 4,354,200 | — | — |
| 2026-01-26 | $63.97 | $65.39 | 3,698,500 | — | — |
| 2026-01-23 | $62.88 | $64.27 | 3,445,300 | — | — |
| 2026-01-22 | $62.10 | $63.48 | 5,655,900 | — | — |
| 2026-01-21 | $62.10 | $63.48 | 3,703,600 | — | — |
| 2026-01-20 | $60.47 | $61.81 | 6,599,500 | — | — |
| 2026-01-16 | $61.77 | $63.14 | 8,407,800 | — | — |
| 2026-01-15 | $61.30 | $62.66 | 9,374,400 | — | — |
| 2026-01-14 | $62.78 | $64.17 | 34,048,300 | — | — |
| 2026-01-13 | $75.68 | $77.36 | 2,348,800 | — | — |
| 2026-01-12 | $78.96 | $80.71 | 1,903,700 | — | — |
| 2026-01-09 | $75.66 | $77.34 | 907,100 | — | — |
| 2026-01-08 | $76.82 | $78.52 | 1,240,800 | — | — |
| 2026-01-07 | $76.16 | $77.85 | 1,092,800 | — | — |
| 2026-01-06 | $76.10 | $77.79 | 1,967,300 | — | — |
| 2026-01-05 | $75.15 | $76.81 | 1,310,100 | — | — |
| 2026-01-02 | $74.49 | $76.14 | 1,404,300 | — | — |