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
- 1996-11-01 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 | — | — | — | $43.50 | 61,183 |
| 2026-09-03 | — | — | — | $44.18 | 71,666 |
| 2026-09-02 | — | — | — | $44.81 | 31,936 |
| 2026-09-01 | — | — | — | $44.45 | 23,684 |
| 2026-08-31 | — | — | — | $45.55 | 54,029 |
| 2026-08-28 | — | — | — | $47.14 | 32,768 |
| 2026-08-27 | $47.26 | $47.26 | 385,400 | $47.92 | 16,913 |
| 2026-08-26 | $47.98 | $47.98 | 345,900 | $47.72 | 13,523 |
| 2026-08-25 | $47.60 | $47.60 | 419,700 | $48.61 | 17,002 |
| 2026-08-24 | $48.54 | $48.54 | 404,700 | $48.67 | 19,639 |
| 2026-08-21 | $48.04 | $48.04 | 343,600 | $47.63 | 11,319 |
| 2026-08-20 | $46.76 | $46.76 | 599,800 | $45.80 | 21,758 |
| 2026-08-19 | $46.79 | $46.79 | 485,300 | $47.11 | 20,432 |
| 2026-08-18 | $46.86 | $46.86 | 501,500 | $48.27 | 33,059 |
| 2026-08-17 | $48.11 | $48.11 | 366,700 | $47.65 | 11,091 |
| 2026-08-14 | $48.42 | $48.42 | 319,100 | $48.27 | 11,723 |
| 2026-08-13 | $48.58 | $48.58 | 549,500 | $48.00 | 27,784 |
| 2026-08-12 | $47.90 | $47.90 | 700,300 | $47.17 | 46,538 |
| 2026-08-11 | $47.27 | $47.27 | 398,500 | $47.00 | 22,621 |
| 2026-08-10 | $46.30 | $46.30 | 349,100 | $46.55 | 16,407 |
| 2026-08-07 | $47.06 | $47.06 | 324,100 | $47.21 | 20,819 |
| 2026-08-06 | $47.86 | $47.86 | 303,300 | $48.24 | 8,435 |
| 2026-08-05 | $48.05 | $48.05 | 359,000 | $48.76 | 12,689 |
| 2026-08-04 | $48.60 | $48.60 | 773,000 | $46.98 | 22,215 |
| 2026-08-03 | $47.37 | $47.37 | 935,700 | $51.57 | 32,610 |
| 2026-07-31 | $50.83 | $50.83 | 317,200 | $49.79 | 14,562 |
| 2026-07-30 | $49.73 | $49.73 | 494,900 | $50.38 | 31,057 |
| 2026-07-29 | $50.16 | $50.16 | 431,300 | $50.99 | 25,948 |
| 2026-07-28 | $50.78 | $50.78 | 462,000 | $49.65 | 32,373 |
| 2026-07-27 | $49.05 | $49.05 | 530,200 | $49.56 | 24,990 |
| 2026-07-24 | $49.67 | $49.67 | 328,200 | $48.12 | 15,883 |
| 2026-07-23 | $48.59 | $48.59 | 428,600 | $49.29 | 24,672 |
| 2026-07-22 | $50.11 | $50.11 | 447,000 | $50.20 | 25,762 |
| 2026-07-21 | $49.92 | $49.92 | 510,000 | $49.21 | 24,859 |
| 2026-07-20 | $48.62 | $48.62 | 416,500 | $49.28 | 13,954 |
| 2026-07-17 | $49.10 | $49.10 | 542,000 | — | — |
| 2026-07-16 | $50.19 | $50.19 | 610,700 | — | — |
| 2026-07-15 | $48.52 | $48.52 | 515,800 | — | — |
| 2026-07-14 | $49.54 | $49.54 | 730,300 | — | — |
| 2026-07-13 | $48.98 | $48.98 | 454,000 | — | — |
| 2026-07-10 | $48.87 | $48.87 | 410,900 | — | — |
| 2026-07-09 | $47.94 | $47.94 | 461,600 | — | — |
| 2026-07-08 | $47.18 | $47.18 | 605,600 | — | — |
| 2026-07-07 | $47.25 | $47.25 | 424,200 | — | — |
| 2026-07-06 | $46.66 | $46.66 | 582,000 | — | — |
| 2026-07-02 | $45.57 | $45.57 | 508,900 | — | — |
| 2026-07-01 | $45.68 | $45.68 | 629,700 | — | — |
| 2026-06-30 | $45.67 | $45.67 | 782,700 | — | — |
| 2026-06-29 | $46.19 | $46.19 | 972,600 | — | — |
| 2026-06-26 | $49.13 | $49.13 | 1,786,700 | — | — |
| 2026-06-25 | $50.30 | $50.30 | 599,600 | — | — |
| 2026-06-24 | $51.18 | $51.18 | 801,400 | — | — |
| 2026-06-23 | $51.48 | $51.48 | 502,500 | — | — |
| 2026-06-22 | $51.02 | $51.02 | 765,600 | — | — |
| 2026-06-18 | $51.71 | $51.71 | 1,646,900 | — | — |
| 2026-06-17 | $49.65 | $49.65 | 572,500 | — | — |
| 2026-06-16 | $49.51 | $49.51 | 541,800 | — | — |
| 2026-06-15 | $50.33 | $50.33 | 553,200 | — | — |
| 2026-06-12 | $50.39 | $50.39 | 397,200 | — | — |
| 2026-06-11 | $49.86 | $49.86 | 710,800 | — | — |
| 2026-06-10 | $50.59 | $50.59 | 1,071,400 | — | — |
| 2026-06-09 | $46.33 | $46.33 | 2,820,700 | — | — |
| 2026-06-08 | $51.64 | $51.64 | 1,187,000 | — | — |
| 2026-06-05 | $55.52 | $55.52 | 827,600 | — | — |
| 2026-06-04 | $52.97 | $52.97 | 503,600 | — | — |
| 2026-06-03 | $52.08 | $52.08 | 530,700 | — | — |
| 2026-06-02 | $52.31 | $52.31 | 424,000 | — | — |
| 2026-06-01 | $52.08 | $52.08 | 543,300 | — | — |
| 2026-05-29 | $51.35 | $51.35 | 650,300 | — | — |
| 2026-05-28 | $52.46 | $52.46 | 508,000 | — | — |
| 2026-05-27 | $51.94 | $51.94 | 404,200 | — | — |
| 2026-05-26 | $49.85 | $49.85 | 431,300 | — | — |
| 2026-05-22 | $49.31 | $49.31 | 377,500 | — | — |
| 2026-05-21 | $49.90 | $49.90 | 474,000 | — | — |
| 2026-05-20 | $50.38 | $50.38 | 425,800 | — | — |
| 2026-05-19 | $50.27 | $50.27 | 428,600 | — | — |
| 2026-05-18 | $50.77 | $50.77 | 472,200 | — | — |
| 2026-05-15 | $50.57 | $50.57 | 446,200 | — | — |
| 2026-05-14 | $51.66 | $51.66 | 483,700 | — | — |
| 2026-05-13 | $52.12 | $52.12 | 557,800 | — | — |
| 2026-05-12 | $51.13 | $51.13 | 1,022,000 | — | — |
| 2026-05-11 | $52.27 | $52.27 | 621,000 | — | — |
| 2026-05-08 | $52.32 | $52.32 | 528,800 | — | — |
| 2026-05-07 | $50.09 | $50.09 | 753,100 | — | — |
| 2026-05-06 | $51.81 | $51.81 | 541,100 | — | — |
| 2026-05-05 | $51.32 | $51.32 | 457,500 | — | — |
| 2026-05-04 | $50.30 | $50.30 | 683,900 | — | — |
| 2026-05-01 | $51.24 | $51.24 | 773,600 | — | — |
| 2026-04-30 | $50.02 | $50.02 | 630,700 | — | — |
| 2026-04-29 | $48.92 | $48.92 | 531,500 | — | — |
| 2026-04-28 | $48.06 | $48.06 | 400,200 | — | — |
| 2026-04-27 | $48.12 | $48.12 | 498,000 | — | — |
| 2026-04-24 | $48.15 | $48.15 | 368,400 | — | — |
| 2026-04-23 | $47.61 | $47.61 | 492,700 | — | — |
| 2026-04-22 | $47.53 | $47.53 | 564,400 | — | — |
| 2026-04-21 | $46.94 | $46.94 | 820,200 | — | — |
| 2026-04-20 | $48.56 | $48.56 | 638,200 | — | — |
| 2026-04-17 | $48.90 | $48.90 | 597,400 | — | — |
| 2026-04-16 | $47.00 | $47.00 | 461,800 | — | — |
| 2026-04-15 | $46.97 | $46.97 | 575,900 | — | — |
| 2026-04-14 | $47.44 | $47.44 | 524,800 | — | — |
| 2026-04-13 | $47.03 | $47.03 | 561,100 | — | — |
| 2026-04-10 | $46.26 | $46.26 | 604,200 | — | — |
| 2026-04-09 | $47.43 | $47.43 | 535,400 | — | — |
| 2026-04-08 | $46.58 | $46.58 | 812,500 | — | — |
| 2026-04-07 | $43.95 | $43.95 | 696,300 | — | — |
| 2026-04-06 | $45.37 | $45.37 | 398,600 | — | — |
| 2026-04-02 | $44.84 | $44.84 | 596,400 | — | — |
| 2026-04-01 | $44.82 | $44.82 | 959,900 | — | — |
| 2026-03-31 | $45.06 | $45.06 | 754,300 | — | — |
| 2026-03-30 | $44.62 | $44.62 | 743,600 | — | — |
| 2026-03-27 | $45.93 | $45.93 | 1,124,200 | — | — |
| 2026-03-26 | $45.12 | $45.12 | 1,587,200 | — | — |
| 2026-03-25 | $43.56 | $43.56 | 953,700 | — | — |
| 2026-03-24 | $41.26 | $41.26 | 708,700 | — | — |
| 2026-03-23 | $39.84 | $39.84 | 501,100 | — | — |
| 2026-03-20 | $38.77 | $38.77 | 2,086,200 | — | — |
| 2026-03-19 | $39.51 | $39.51 | 622,200 | — | — |
| 2026-03-18 | $39.30 | $39.30 | 729,000 | — | — |
| 2026-03-17 | $40.17 | $40.17 | 736,600 | — | — |
| 2026-03-16 | $41.49 | $41.49 | 874,300 | — | — |
| 2026-03-13 | $41.66 | $41.66 | 782,200 | — | — |
| 2026-03-12 | $40.34 | $40.34 | 933,500 | — | — |
| 2026-03-11 | $40.76 | $40.76 | 1,409,100 | — | — |
| 2026-03-10 | $37.68 | $37.68 | 1,880,900 | — | — |
| 2026-03-09 | $38.84 | $38.84 | 1,623,000 | — | — |
| 2026-03-06 | $36.47 | $36.47 | 436,000 | — | — |
| 2026-03-05 | $37.83 | $37.83 | 456,200 | — | — |
| 2026-03-04 | $38.36 | $38.36 | 492,300 | — | — |
| 2026-03-03 | $37.94 | $37.94 | 497,200 | — | — |
| 2026-03-02 | $38.62 | $38.62 | 660,400 | — | — |
| 2026-02-27 | $38.21 | $38.21 | 761,500 | — | — |
| 2026-02-26 | $39.14 | $39.14 | 521,300 | — | — |
| 2026-02-25 | $38.83 | $38.83 | 702,600 | — | — |
| 2026-02-24 | $38.52 | $38.52 | 445,800 | — | — |
| 2026-02-23 | $38.24 | $38.24 | 531,700 | — | — |
| 2026-02-20 | $38.74 | $38.74 | 643,300 | — | — |
| 2026-02-19 | $38.68 | $38.68 | 440,400 | — | — |
| 2026-02-18 | $39.16 | $39.16 | 509,300 | — | — |
| 2026-02-17 | $39.34 | $39.34 | 657,700 | — | — |
| 2026-02-13 | $40.30 | $40.30 | 832,600 | — | — |
| 2026-02-12 | $41.30 | $41.30 | 816,200 | — | — |
| 2026-02-11 | $40.09 | $40.09 | 591,200 | — | — |
| 2026-02-10 | $38.78 | $38.78 | 386,500 | — | — |
| 2026-02-09 | $39.47 | $39.47 | 591,700 | — | — |
| 2026-02-06 | $40.69 | $40.69 | 742,700 | — | — |
| 2026-02-05 | $39.70 | $39.70 | 1,092,200 | — | — |
| 2026-02-04 | $38.72 | $38.72 | 607,200 | — | — |
| 2026-02-03 | $39.35 | $39.35 | 657,800 | — | — |
| 2026-02-02 | $38.34 | $38.34 | 629,600 | — | — |
| 2026-01-30 | $37.23 | $37.23 | 565,700 | — | — |
| 2026-01-29 | $37.28 | $37.28 | 625,400 | — | — |
| 2026-01-28 | $37.41 | $37.41 | 1,072,400 | — | — |
| 2026-01-27 | $39.07 | $39.07 | 914,000 | — | — |
| 2026-01-26 | $36.24 | $36.24 | 822,900 | — | — |
| 2026-01-23 | $35.21 | $35.21 | 675,600 | — | — |
| 2026-01-22 | $34.28 | $34.28 | 582,200 | — | — |
| 2026-01-21 | $34.38 | $34.38 | 805,500 | — | — |
| 2026-01-20 | $34.00 | $34.00 | 707,800 | — | — |
| 2026-01-16 | $35.03 | $35.03 | 689,900 | — | — |
| 2026-01-15 | $35.22 | $35.22 | 740,600 | — | — |
| 2026-01-14 | $34.70 | $34.70 | 583,900 | — | — |
| 2026-01-13 | $33.78 | $33.78 | 722,500 | — | — |
| 2026-01-12 | $33.74 | $33.74 | 999,300 | — | — |
| 2026-01-09 | $32.52 | $32.52 | 809,100 | — | — |
| 2026-01-08 | $33.00 | $33.00 | 1,133,900 | — | — |
| 2026-01-07 | $33.30 | $33.30 | 917,800 | — | — |
| 2026-01-06 | $33.87 | $33.87 | 1,114,200 | — | — |
| 2026-01-05 | $33.27 | $33.27 | 1,097,200 | — | — |
| 2026-01-02 | $33.42 | $33.42 | 1,263,100 | — | — |