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
- 2010-12-15 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 | — | — | — | $41.44 | 27,604 |
| 2026-09-03 | — | — | — | $40.75 | 20,841 |
| 2026-09-02 | — | — | — | $40.82 | 20,279 |
| 2026-09-01 | — | — | — | $40.33 | 14,694 |
| 2026-08-31 | — | — | — | $41.20 | 24,680 |
| 2026-08-28 | — | — | — | $40.74 | 27,778 |
| 2026-08-27 | $40.28 | $51.46 | 431,000 | $40.51 | 21,033 |
| 2026-08-26 | $40.29 | $51.47 | 398,600 | $40.08 | 20,799 |
| 2026-08-25 | $40.69 | $51.98 | 449,400 | $39.59 | 27,880 |
| 2026-08-24 | $39.48 | $50.44 | 315,400 | $40.50 | 12,492 |
| 2026-08-21 | $40.22 | $51.38 | 366,300 | $40.29 | 12,913 |
| 2026-08-20 | $40.18 | $51.33 | 369,900 | $40.15 | 11,283 |
| 2026-08-19 | $41.56 | $52.23 | 428,400 | $40.32 | 30,382 |
| 2026-08-18 | $39.71 | $49.90 | 366,000 | $40.11 | 13,007 |
| 2026-08-17 | $40.70 | $51.15 | 427,400 | $42.92 | 15,566 |
| 2026-08-14 | $42.56 | $53.48 | 249,500 | $42.45 | 8,948 |
| 2026-08-13 | $42.78 | $53.76 | 617,100 | $42.47 | 32,607 |
| 2026-08-12 | $42.31 | $53.17 | 426,700 | $43.28 | 19,229 |
| 2026-08-11 | $43.05 | $54.10 | 658,800 | $43.94 | 20,782 |
| 2026-08-10 | $43.38 | $54.51 | 683,700 | $43.79 | 30,678 |
| 2026-08-07 | $44.43 | $55.83 | 605,900 | $45.02 | 33,958 |
| 2026-08-06 | $44.26 | $55.62 | 1,606,800 | $47.37 | 74,161 |
| 2026-08-05 | $51.39 | $64.58 | 282,800 | $51.89 | 13,377 |
| 2026-08-04 | $51.82 | $65.12 | 251,500 | $51.85 | 6,780 |
| 2026-08-03 | $52.09 | $65.46 | 259,400 | $49.87 | 11,922 |
| 2026-07-31 | $49.69 | $62.44 | 274,600 | $49.13 | 16,019 |
| 2026-07-30 | $49.07 | $61.66 | 241,000 | $50.26 | 12,289 |
| 2026-07-29 | $50.51 | $63.47 | 309,900 | $50.54 | 18,001 |
| 2026-07-28 | $50.98 | $64.06 | 259,400 | $50.84 | 12,309 |
| 2026-07-27 | $49.28 | $61.93 | 280,700 | $48.74 | 14,549 |
| 2026-07-24 | $48.20 | $60.57 | 240,600 | $46.67 | 10,943 |
| 2026-07-23 | $46.81 | $58.82 | 241,200 | $46.82 | 10,937 |
| 2026-07-22 | $47.73 | $59.98 | 297,100 | $47.64 | 13,373 |
| 2026-07-21 | $48.08 | $60.42 | 224,500 | $48.77 | 7,805 |
| 2026-07-20 | $48.47 | $60.91 | 217,000 | $50.11 | 6,628 |
| 2026-07-17 | $50.08 | $62.93 | 221,500 | — | — |
| 2026-07-16 | $51.19 | $64.33 | 198,100 | — | — |
| 2026-07-15 | $49.43 | $62.12 | 326,300 | — | — |
| 2026-07-14 | $48.50 | $60.95 | 243,100 | — | — |
| 2026-07-13 | $48.86 | $61.40 | 209,700 | — | — |
| 2026-07-10 | $50.23 | $63.12 | 153,600 | — | — |
| 2026-07-09 | $49.98 | $62.81 | 199,200 | — | — |
| 2026-07-08 | $49.27 | $61.92 | 428,100 | — | — |
| 2026-07-07 | $51.22 | $64.37 | 226,300 | — | — |
| 2026-07-06 | $52.64 | $66.15 | 218,100 | — | — |
| 2026-07-02 | $54.55 | $68.55 | 189,000 | — | — |
| 2026-07-01 | $54.92 | $69.02 | 252,700 | — | — |
| 2026-06-30 | $54.70 | $68.74 | 395,600 | — | — |
| 2026-06-29 | $53.83 | $67.65 | 292,900 | — | — |
| 2026-06-26 | $54.72 | $68.76 | 1,031,500 | — | — |
| 2026-06-25 | $53.00 | $66.60 | 196,300 | — | — |
| 2026-06-24 | $53.00 | $66.60 | 293,100 | — | — |
| 2026-06-23 | $51.15 | $64.28 | 321,900 | — | — |
| 2026-06-22 | $51.58 | $64.82 | 455,600 | — | — |
| 2026-06-18 | $51.96 | $65.30 | 688,900 | — | — |
| 2026-06-17 | $51.00 | $64.09 | 249,700 | — | — |
| 2026-06-16 | $51.85 | $65.16 | 225,500 | — | — |
| 2026-06-15 | $51.28 | $64.44 | 326,600 | — | — |
| 2026-06-12 | $53.26 | $66.93 | 260,600 | — | — |
| 2026-06-11 | $52.34 | $65.77 | 292,700 | — | — |
| 2026-06-10 | $51.07 | $64.18 | 198,400 | — | — |
| 2026-06-09 | $52.89 | $66.46 | 375,000 | — | — |
| 2026-06-08 | $51.79 | $65.08 | 328,600 | — | — |
| 2026-06-05 | $51.25 | $64.40 | 262,000 | — | — |
| 2026-06-04 | $51.69 | $64.96 | 413,300 | — | — |
| 2026-06-03 | $48.32 | $60.72 | 312,700 | — | — |
| 2026-06-02 | $49.81 | $62.59 | 425,200 | — | — |
| 2026-06-01 | $48.33 | $60.73 | 549,200 | — | — |
| 2026-05-29 | $50.19 | $63.07 | 402,900 | — | — |
| 2026-05-28 | $50.81 | $63.85 | 204,100 | — | — |
| 2026-05-27 | $50.60 | $63.59 | 329,000 | — | — |
| 2026-05-26 | $50.08 | $62.93 | 173,300 | — | — |
| 2026-05-22 | $50.37 | $63.30 | 250,600 | — | — |
| 2026-05-21 | $50.53 | $63.50 | 270,300 | — | — |
| 2026-05-20 | $49.73 | $61.64 | 544,300 | — | — |
| 2026-05-19 | $48.44 | $60.04 | 449,100 | — | — |
| 2026-05-18 | $50.37 | $62.43 | 280,900 | — | — |
| 2026-05-15 | $51.10 | $63.34 | 233,300 | — | — |
| 2026-05-14 | $52.97 | $65.66 | 318,200 | — | — |
| 2026-05-13 | $53.84 | $66.73 | 454,900 | — | — |
| 2026-05-12 | $55.18 | $68.39 | 580,200 | — | — |
| 2026-05-11 | $53.81 | $66.70 | 448,500 | — | — |
| 2026-05-08 | $54.61 | $67.69 | 360,500 | — | — |
| 2026-05-07 | $54.83 | $67.96 | 365,600 | — | — |
| 2026-05-06 | $53.17 | $65.90 | 410,900 | — | — |
| 2026-05-05 | $51.16 | $63.41 | 165,000 | — | — |
| 2026-05-04 | $50.86 | $63.04 | 290,600 | — | — |
| 2026-05-01 | $51.28 | $63.56 | 187,800 | — | — |
| 2026-04-30 | $50.35 | $62.41 | 199,200 | — | — |
| 2026-04-29 | $50.97 | $63.18 | 193,100 | — | — |
| 2026-04-28 | $51.49 | $63.82 | 258,200 | — | — |
| 2026-04-27 | $50.89 | $63.08 | 187,200 | — | — |
| 2026-04-24 | $51.41 | $63.72 | 258,400 | — | — |
| 2026-04-23 | $49.66 | $61.55 | 212,900 | — | — |
| 2026-04-22 | $50.00 | $61.97 | 219,900 | — | — |
| 2026-04-21 | $49.65 | $61.54 | 260,700 | — | — |
| 2026-04-20 | $50.80 | $62.97 | 318,300 | — | — |
| 2026-04-17 | $50.20 | $62.22 | 246,600 | — | — |
| 2026-04-16 | $49.27 | $61.07 | 232,300 | — | — |
| 2026-04-15 | $48.99 | $60.72 | 222,300 | — | — |
| 2026-04-14 | $48.21 | $59.76 | 147,900 | — | — |
| 2026-04-13 | $47.85 | $59.31 | 254,200 | — | — |
| 2026-04-10 | $46.79 | $58.00 | 167,100 | — | — |
| 2026-04-09 | $45.61 | $56.53 | 268,600 | — | — |
| 2026-04-08 | $45.27 | $56.11 | 350,400 | — | — |
| 2026-04-07 | $44.86 | $55.60 | 318,800 | — | — |
| 2026-04-06 | $45.12 | $55.93 | 288,600 | — | — |
| 2026-04-02 | $44.44 | $55.08 | 185,500 | — | — |
| 2026-04-01 | $44.28 | $54.88 | 249,600 | — | — |
| 2026-03-31 | $44.38 | $55.01 | 316,600 | — | — |
| 2026-03-30 | $43.49 | $53.90 | 361,300 | — | — |
| 2026-03-27 | $43.05 | $53.36 | 292,300 | — | — |
| 2026-03-26 | $44.94 | $55.70 | 250,100 | — | — |
| 2026-03-25 | $45.07 | $55.86 | 408,500 | — | — |
| 2026-03-24 | $43.98 | $54.51 | 531,200 | — | — |
| 2026-03-23 | $44.50 | $55.16 | 425,300 | — | — |
| 2026-03-20 | $43.82 | $54.31 | 583,900 | — | — |
| 2026-03-19 | $44.63 | $55.32 | 387,800 | — | — |
| 2026-03-18 | $44.86 | $55.60 | 487,900 | — | — |
| 2026-03-17 | $45.87 | $56.85 | 418,400 | — | — |
| 2026-03-16 | $45.46 | $56.35 | 577,700 | — | — |
| 2026-03-13 | $45.01 | $55.79 | 330,600 | — | — |
| 2026-03-12 | $46.24 | $56.47 | 495,500 | — | — |
| 2026-03-11 | $47.19 | $57.63 | 725,200 | — | — |
| 2026-03-10 | $47.50 | $58.01 | 844,100 | — | — |
| 2026-03-09 | $49.92 | $60.96 | 617,100 | — | — |
| 2026-03-06 | $48.19 | $58.85 | 403,500 | — | — |
| 2026-03-05 | $50.51 | $61.69 | 367,200 | — | — |
| 2026-03-04 | $50.35 | $61.49 | 474,400 | — | — |
| 2026-03-03 | $48.70 | $59.47 | 430,500 | — | — |
| 2026-03-02 | $47.64 | $58.18 | 496,100 | — | — |
| 2026-02-27 | $46.01 | $56.19 | 1,473,500 | — | — |
| 2026-02-26 | $47.46 | $57.96 | 1,377,200 | — | — |
| 2026-02-25 | $58.91 | $71.94 | 515,700 | — | — |
| 2026-02-24 | $62.81 | $76.71 | 252,600 | — | — |
| 2026-02-23 | $61.26 | $74.81 | 272,500 | — | — |
| 2026-02-20 | $63.26 | $77.26 | 233,400 | — | — |
| 2026-02-19 | $64.82 | $79.16 | 201,900 | — | — |
| 2026-02-18 | $64.75 | $79.08 | 271,500 | — | — |
| 2026-02-17 | $62.26 | $76.03 | 177,500 | — | — |
| 2026-02-13 | $61.86 | $75.55 | 192,100 | — | — |
| 2026-02-12 | $61.37 | $74.95 | 326,400 | — | — |
| 2026-02-11 | $61.47 | $75.07 | 162,900 | — | — |
| 2026-02-10 | $63.81 | $77.93 | 187,500 | — | — |
| 2026-02-09 | $62.79 | $76.68 | 159,100 | — | — |
| 2026-02-06 | $63.23 | $77.22 | 199,200 | — | — |
| 2026-02-05 | $62.86 | $76.77 | 260,100 | — | — |
| 2026-02-04 | $64.51 | $78.78 | 250,100 | — | — |
| 2026-02-03 | $60.74 | $74.18 | 251,700 | — | — |
| 2026-02-02 | $62.50 | $76.33 | 242,300 | — | — |
| 2026-01-30 | $62.89 | $76.80 | 330,100 | — | — |
| 2026-01-29 | $64.62 | $78.92 | 207,100 | — | — |
| 2026-01-28 | $64.22 | $78.43 | 276,000 | — | — |
| 2026-01-27 | $63.62 | $77.70 | 150,500 | — | — |
| 2026-01-26 | $64.46 | $78.72 | 205,200 | — | — |
| 2026-01-23 | $63.95 | $78.10 | 238,400 | — | — |
| 2026-01-22 | $65.13 | $79.54 | 217,700 | — | — |
| 2026-01-21 | $64.14 | $78.33 | 156,100 | — | — |
| 2026-01-20 | $63.43 | $77.46 | 185,600 | — | — |
| 2026-01-16 | $65.35 | $79.81 | 193,100 | — | — |
| 2026-01-15 | $65.93 | $80.52 | 311,100 | — | — |
| 2026-01-14 | $64.63 | $78.93 | 173,800 | — | — |
| 2026-01-13 | $63.05 | $77.00 | 164,500 | — | — |
| 2026-01-12 | $64.08 | $78.26 | 191,500 | — | — |
| 2026-01-09 | $65.00 | $79.38 | 337,500 | — | — |
| 2026-01-08 | $62.36 | $76.16 | 236,700 | — | — |
| 2026-01-07 | $60.71 | $74.14 | 246,800 | — | — |
| 2026-01-06 | $60.69 | $74.12 | 284,300 | — | — |
| 2026-01-05 | $59.73 | $72.95 | 247,900 | — | — |
| 2026-01-02 | $58.72 | $71.71 | 261,100 | — | — |