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
- 1999-04-08 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 | — | — | — | $43.66 | 55,732 |
| 2026-09-03 | — | — | — | $44.37 | 44,274 |
| 2026-09-02 | — | — | — | $43.31 | 58,168 |
| 2026-09-01 | — | — | — | $45.25 | 63,195 |
| 2026-08-31 | — | — | — | $45.77 | 49,529 |
| 2026-08-28 | — | — | — | $46.49 | 115,092 |
| 2026-08-27 | $46.07 | $46.07 | 970,000 | $46.57 | 106,885 |
| 2026-08-26 | $46.68 | $46.68 | 872,700 | $47.37 | 58,195 |
| 2026-08-25 | $46.84 | $46.84 | 1,348,500 | $47.41 | 59,214 |
| 2026-08-24 | $47.27 | $47.27 | 1,651,300 | $47.15 | 91,296 |
| 2026-08-21 | $46.83 | $46.83 | 1,003,300 | $47.54 | 94,793 |
| 2026-08-20 | $47.30 | $47.30 | 1,129,100 | $47.09 | 62,010 |
| 2026-08-19 | $48.29 | $48.29 | 1,283,900 | $48.57 | 76,447 |
| 2026-08-18 | $47.73 | $47.73 | 1,274,900 | $49.00 | 66,565 |
| 2026-08-17 | $48.75 | $48.75 | 1,283,000 | $48.95 | 62,778 |
| 2026-08-14 | $49.63 | $49.63 | 1,189,800 | $50.38 | 99,427 |
| 2026-08-13 | $50.08 | $50.08 | 2,171,200 | $50.08 | 146,784 |
| 2026-08-12 | $49.53 | $49.53 | 1,547,900 | $50.07 | 90,469 |
| 2026-08-11 | $49.74 | $49.74 | 1,652,100 | $49.10 | 113,378 |
| 2026-08-10 | $48.17 | $48.17 | 1,643,800 | $48.90 | 87,444 |
| 2026-08-07 | $49.17 | $49.17 | 2,002,100 | $48.89 | 258,202 |
| 2026-08-06 | $48.43 | $48.43 | 1,962,300 | $49.21 | 120,921 |
| 2026-08-05 | $49.57 | $49.57 | 4,712,000 | $47.16 | 256,782 |
| 2026-08-04 | $47.02 | $47.02 | 4,547,800 | $45.81 | 252,377 |
| 2026-08-03 | $44.83 | $44.83 | 2,754,900 | $44.20 | 200,968 |
| 2026-07-31 | $43.36 | $43.36 | 1,871,000 | $44.28 | 97,680 |
| 2026-07-30 | $43.93 | $43.93 | 2,604,100 | $43.54 | 138,351 |
| 2026-07-29 | $42.39 | $42.39 | 2,611,300 | $43.00 | 143,703 |
| 2026-07-28 | $44.02 | $44.02 | 2,674,900 | $44.81 | 152,648 |
| 2026-07-27 | $44.00 | $44.00 | 1,973,000 | $44.03 | 227,846 |
| 2026-07-24 | $43.43 | $43.43 | 1,960,500 | $42.36 | 123,189 |
| 2026-07-23 | $42.38 | $42.38 | 1,801,300 | $41.97 | 125,013 |
| 2026-07-22 | $42.79 | $42.79 | 1,480,800 | $43.17 | 90,170 |
| 2026-07-21 | $42.91 | $42.91 | 2,208,000 | $42.95 | 141,187 |
| 2026-07-20 | $43.18 | $43.18 | 1,671,900 | $45.06 | 148,664 |
| 2026-07-17 | $45.13 | $45.13 | 1,642,600 | — | — |
| 2026-07-16 | $45.81 | $45.81 | 2,918,400 | — | — |
| 2026-07-15 | $43.62 | $43.62 | 3,635,500 | — | — |
| 2026-07-14 | $44.17 | $44.17 | 4,722,000 | — | — |
| 2026-07-13 | $45.90 | $45.90 | 1,546,800 | — | — |
| 2026-07-10 | $47.16 | $47.16 | 1,541,200 | — | — |
| 2026-07-09 | $46.76 | $46.76 | 1,395,000 | — | — |
| 2026-07-08 | $45.83 | $45.83 | 1,847,800 | — | — |
| 2026-07-07 | $47.11 | $47.11 | 1,373,000 | — | — |
| 2026-07-06 | $48.30 | $48.30 | 1,128,200 | — | — |
| 2026-07-02 | $48.47 | $48.47 | 1,268,400 | — | — |
| 2026-07-01 | $48.69 | $48.69 | 1,362,300 | — | — |
| 2026-06-30 | $50.04 | $50.04 | 2,022,500 | — | — |
| 2026-06-29 | $49.69 | $49.69 | 2,846,500 | — | — |
| 2026-06-26 | $49.72 | $49.72 | 2,258,200 | — | — |
| 2026-06-25 | $49.98 | $49.98 | 1,754,000 | — | — |
| 2026-06-24 | $48.88 | $48.88 | 2,342,300 | — | — |
| 2026-06-23 | $45.34 | $45.34 | 1,739,300 | — | — |
| 2026-06-22 | $46.40 | $46.40 | 1,483,700 | — | — |
| 2026-06-18 | $47.13 | $47.13 | 2,939,000 | — | — |
| 2026-06-17 | $45.45 | $45.45 | 2,029,800 | — | — |
| 2026-06-16 | $46.90 | $46.90 | 1,729,200 | — | — |
| 2026-06-15 | $46.37 | $46.37 | 2,456,800 | — | — |
| 2026-06-12 | $45.63 | $45.63 | 1,655,800 | — | — |
| 2026-06-11 | $46.34 | $46.34 | 2,324,900 | — | — |
| 2026-06-10 | $42.79 | $42.79 | 2,228,200 | — | — |
| 2026-06-09 | $44.41 | $44.41 | 3,362,000 | — | — |
| 2026-06-08 | $42.05 | $42.05 | 2,935,300 | — | — |
| 2026-06-05 | $39.65 | $39.65 | 1,478,300 | — | — |
| 2026-06-04 | $40.13 | $40.13 | 1,126,800 | — | — |
| 2026-06-03 | $40.56 | $40.56 | 1,742,000 | — | — |
| 2026-06-02 | $41.59 | $41.59 | 1,442,800 | — | — |
| 2026-06-01 | $41.56 | $41.56 | 1,207,900 | — | — |
| 2026-05-29 | $41.40 | $41.40 | 1,763,500 | — | — |
| 2026-05-28 | $42.39 | $42.39 | 1,509,700 | — | — |
| 2026-05-27 | $41.53 | $41.53 | 1,491,500 | — | — |
| 2026-05-26 | $40.42 | $40.42 | 1,808,700 | — | — |
| 2026-05-22 | $39.18 | $39.18 | 1,262,500 | — | — |
| 2026-05-21 | $38.87 | $38.87 | 1,381,300 | — | — |
| 2026-05-20 | $38.25 | $38.25 | 2,078,900 | — | — |
| 2026-05-19 | $36.24 | $36.24 | 2,756,600 | — | — |
| 2026-05-18 | $38.18 | $38.18 | 2,663,300 | — | — |
| 2026-05-15 | $37.44 | $37.44 | 1,897,600 | — | — |
| 2026-05-14 | $38.59 | $38.59 | 1,701,500 | — | — |
| 2026-05-13 | $37.98 | $37.98 | 2,137,100 | — | — |
| 2026-05-12 | $39.07 | $39.07 | 2,501,800 | — | — |
| 2026-05-11 | $39.50 | $39.50 | 2,559,200 | — | — |
| 2026-05-08 | $40.20 | $40.20 | 2,546,700 | — | — |
| 2026-05-07 | $39.19 | $39.19 | 4,390,500 | — | — |
| 2026-05-06 | $39.91 | $39.91 | 3,389,700 | — | — |
| 2026-05-05 | $37.59 | $37.59 | 2,073,300 | — | — |
| 2026-05-04 | $36.64 | $36.64 | 1,871,000 | — | — |
| 2026-05-01 | $38.79 | $38.79 | 1,812,100 | — | — |
| 2026-04-30 | $39.20 | $39.20 | 2,088,300 | — | — |
| 2026-04-29 | $39.63 | $39.63 | 1,574,900 | — | — |
| 2026-04-28 | $41.01 | $41.01 | 1,683,800 | — | — |
| 2026-04-27 | $42.45 | $42.45 | 1,077,700 | — | — |
| 2026-04-24 | $41.90 | $41.90 | 2,013,900 | — | — |
| 2026-04-23 | $42.37 | $42.37 | 1,414,300 | — | — |
| 2026-04-22 | $41.89 | $41.89 | 1,462,600 | — | — |
| 2026-04-21 | $42.18 | $42.18 | 1,785,500 | — | — |
| 2026-04-20 | $43.51 | $43.51 | 1,880,900 | — | — |
| 2026-04-17 | $42.77 | $42.77 | 1,655,500 | — | — |
| 2026-04-16 | $41.14 | $41.14 | 1,737,300 | — | — |
| 2026-04-15 | $40.87 | $40.87 | 2,390,800 | — | — |
| 2026-04-14 | $41.29 | $41.29 | 1,706,300 | — | — |
| 2026-04-13 | $40.50 | $40.50 | 1,654,500 | — | — |
| 2026-04-10 | $39.05 | $39.05 | 1,750,600 | — | — |
| 2026-04-09 | $39.24 | $39.24 | 1,832,700 | — | — |
| 2026-04-08 | $37.21 | $37.21 | 1,873,100 | — | — |
| 2026-04-07 | $35.45 | $35.45 | 1,947,600 | — | — |
| 2026-04-06 | $36.04 | $36.04 | 1,033,500 | — | — |
| 2026-04-02 | $35.56 | $35.56 | 1,625,200 | — | — |
| 2026-04-01 | $36.57 | $36.57 | 1,615,700 | — | — |
| 2026-03-31 | $36.42 | $36.42 | 1,501,600 | — | — |
| 2026-03-30 | $35.40 | $35.40 | 1,283,300 | — | — |
| 2026-03-27 | $35.54 | $35.54 | 1,445,100 | — | — |
| 2026-03-26 | $36.68 | $36.68 | 1,292,900 | — | — |
| 2026-03-25 | $37.30 | $37.30 | 1,229,200 | — | — |
| 2026-03-24 | $36.72 | $36.72 | 1,213,100 | — | — |
| 2026-03-23 | $36.92 | $36.92 | 1,718,300 | — | — |
| 2026-03-20 | $35.99 | $35.99 | 2,777,900 | — | — |
| 2026-03-19 | $36.78 | $36.78 | 1,685,700 | — | — |
| 2026-03-18 | $37.04 | $37.04 | 1,694,500 | — | — |
| 2026-03-17 | $38.08 | $38.08 | 1,215,100 | — | — |
| 2026-03-16 | $37.93 | $37.93 | 1,769,000 | — | — |
| 2026-03-13 | $37.49 | $37.49 | 2,011,400 | — | — |
| 2026-03-12 | $37.34 | $37.34 | 2,893,000 | — | — |
| 2026-03-11 | $38.16 | $38.16 | 2,387,600 | — | — |
| 2026-03-10 | $37.26 | $37.26 | 2,633,400 | — | — |
| 2026-03-09 | $37.33 | $37.33 | 2,482,400 | — | — |
| 2026-03-06 | $37.54 | $37.54 | 1,793,200 | — | — |
| 2026-03-05 | $38.77 | $38.77 | 1,583,300 | — | — |
| 2026-03-04 | $40.21 | $40.21 | 1,645,400 | — | — |
| 2026-03-03 | $40.16 | $40.16 | 2,057,700 | — | — |
| 2026-03-02 | $40.68 | $40.68 | 2,393,100 | — | — |
| 2026-02-27 | $41.42 | $41.42 | 2,401,400 | — | — |
| 2026-02-26 | $41.86 | $41.86 | 2,865,600 | — | — |
| 2026-02-25 | $41.70 | $41.70 | 4,224,700 | — | — |
| 2026-02-24 | $41.45 | $41.45 | 4,042,300 | — | — |
| 2026-02-23 | $40.28 | $40.28 | 2,819,900 | — | — |
| 2026-02-20 | $41.73 | $41.73 | 1,653,200 | — | — |
| 2026-02-19 | $41.52 | $41.52 | 1,681,600 | — | — |
| 2026-02-18 | $41.89 | $41.89 | 1,184,200 | — | — |
| 2026-02-17 | $42.35 | $42.35 | 1,861,800 | — | — |
| 2026-02-13 | $42.80 | $42.80 | 1,208,800 | — | — |
| 2026-02-12 | $42.65 | $42.65 | 1,160,100 | — | — |
| 2026-02-11 | $44.07 | $44.07 | 2,047,700 | — | — |
| 2026-02-10 | $44.44 | $44.44 | 1,823,800 | — | — |
| 2026-02-09 | $43.79 | $43.79 | 1,422,000 | — | — |
| 2026-02-06 | $44.00 | $44.00 | 1,918,800 | — | — |
| 2026-02-05 | $43.02 | $43.02 | 1,936,000 | — | — |
| 2026-02-04 | $43.79 | $43.79 | 1,418,200 | — | — |
| 2026-02-03 | $42.42 | $42.42 | 1,848,200 | — | — |
| 2026-02-02 | $41.52 | $41.52 | 1,079,000 | — | — |
| 2026-01-30 | $41.42 | $41.42 | 1,542,700 | — | — |
| 2026-01-29 | $41.78 | $41.78 | 1,606,100 | — | — |
| 2026-01-28 | $41.97 | $41.97 | 982,500 | — | — |
| 2026-01-27 | $41.91 | $41.91 | 999,200 | — | — |
| 2026-01-26 | $42.07 | $42.07 | 1,505,700 | — | — |
| 2026-01-23 | $42.55 | $42.55 | 1,155,100 | — | — |
| 2026-01-22 | $43.38 | $43.38 | 2,191,900 | — | — |
| 2026-01-21 | $43.86 | $43.86 | 2,059,900 | — | — |
| 2026-01-20 | $42.72 | $42.72 | 2,328,100 | — | — |
| 2026-01-16 | $43.73 | $43.73 | 2,942,500 | — | — |
| 2026-01-15 | $43.08 | $43.08 | 2,213,100 | — | — |
| 2026-01-14 | $43.01 | $43.01 | 2,915,600 | — | — |
| 2026-01-13 | $42.20 | $42.20 | 2,185,700 | — | — |
| 2026-01-12 | $41.76 | $41.76 | 3,061,200 | — | — |
| 2026-01-09 | $41.65 | $41.65 | 4,142,900 | — | — |
| 2026-01-08 | $38.52 | $38.52 | 3,381,100 | — | — |
| 2026-01-07 | $36.52 | $36.52 | 2,504,700 | — | — |
| 2026-01-06 | $37.47 | $37.47 | 2,824,800 | — | — |
| 2026-01-05 | $36.22 | $36.22 | 1,862,200 | — | — |
| 2026-01-02 | $35.83 | $35.83 | 1,466,600 | — | — |