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
- 2012-03-29 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 | — | — | — | $47.95 | 30,931 |
| 2026-09-03 | — | — | — | $47.23 | 27,879 |
| 2026-09-02 | — | — | — | $46.56 | 27,153 |
| 2026-09-01 | — | — | — | $47.38 | 40,651 |
| 2026-08-31 | — | — | — | $47.85 | 44,394 |
| 2026-08-28 | — | — | — | $48.44 | 42,873 |
| 2026-08-27 | $48.55 | $51.56 | 668,400 | $49.01 | 47,458 |
| 2026-08-26 | $49.22 | $52.28 | 749,100 | $49.48 | 33,014 |
| 2026-08-25 | $48.82 | $51.85 | 842,400 | $48.99 | 62,686 |
| 2026-08-24 | $48.86 | $51.89 | 878,800 | $49.25 | 26,943 |
| 2026-08-21 | $49.01 | $52.05 | 623,100 | $49.23 | 23,599 |
| 2026-08-20 | $48.82 | $51.85 | 468,600 | $49.16 | 29,200 |
| 2026-08-19 | $49.59 | $52.55 | 667,400 | $49.79 | 26,486 |
| 2026-08-18 | $49.21 | $52.15 | 628,500 | $49.81 | 31,880 |
| 2026-08-17 | $50.31 | $53.32 | 656,300 | $50.64 | 30,668 |
| 2026-08-14 | $50.97 | $54.02 | 583,800 | $50.62 | 28,441 |
| 2026-08-13 | $50.73 | $53.76 | 808,000 | $51.55 | 46,277 |
| 2026-08-12 | $51.02 | $54.07 | 677,600 | $52.03 | 22,788 |
| 2026-08-11 | $51.82 | $54.92 | 809,900 | $51.36 | 44,814 |
| 2026-08-10 | $51.06 | $54.11 | 685,500 | $51.46 | 32,831 |
| 2026-08-07 | $51.42 | $54.49 | 723,400 | $51.44 | 38,227 |
| 2026-08-06 | $51.84 | $54.94 | 859,100 | $52.77 | 35,722 |
| 2026-08-05 | $52.76 | $55.91 | 759,200 | $53.49 | 40,254 |
| 2026-08-04 | $53.18 | $56.36 | 910,700 | $51.65 | 25,957 |
| 2026-08-03 | $51.20 | $54.26 | 980,800 | $50.94 | 31,972 |
| 2026-07-31 | $50.51 | $53.53 | 1,129,300 | $50.63 | 45,325 |
| 2026-07-30 | $50.12 | $53.11 | 1,752,800 | $52.72 | 130,265 |
| 2026-07-29 | $51.55 | $54.63 | 2,204,500 | $51.97 | 136,605 |
| 2026-07-28 | $49.31 | $52.26 | 1,242,300 | $48.77 | 71,144 |
| 2026-07-27 | $48.77 | $51.68 | 809,900 | $48.95 | 39,893 |
| 2026-07-24 | $48.38 | $51.27 | 1,024,300 | $48.15 | 46,591 |
| 2026-07-23 | $48.25 | $51.13 | 1,117,800 | $47.75 | 42,115 |
| 2026-07-22 | $47.48 | $50.32 | 895,200 | $47.45 | 42,470 |
| 2026-07-21 | $47.27 | $50.09 | 861,800 | $47.82 | 31,642 |
| 2026-07-20 | $47.80 | $50.66 | 1,346,400 | $48.50 | 87,363 |
| 2026-07-17 | $47.73 | $50.58 | 1,351,700 | — | — |
| 2026-07-16 | $48.38 | $51.27 | 817,000 | — | — |
| 2026-07-15 | $47.63 | $50.48 | 874,800 | — | — |
| 2026-07-14 | $47.51 | $50.35 | 756,300 | — | — |
| 2026-07-13 | $46.93 | $49.73 | 899,200 | — | — |
| 2026-07-10 | $47.35 | $50.18 | 730,900 | — | — |
| 2026-07-09 | $46.77 | $49.56 | 684,200 | — | — |
| 2026-07-08 | $46.80 | $49.60 | 836,000 | — | — |
| 2026-07-07 | $47.46 | $50.30 | 1,076,400 | — | — |
| 2026-07-06 | $49.15 | $52.09 | 730,200 | — | — |
| 2026-07-02 | $49.16 | $52.10 | 1,143,500 | — | — |
| 2026-07-01 | $49.01 | $51.94 | 861,200 | — | — |
| 2026-06-30 | $50.53 | $53.55 | 1,239,000 | — | — |
| 2026-06-29 | $49.92 | $52.90 | 1,130,000 | — | — |
| 2026-06-26 | $50.87 | $53.91 | 4,411,600 | — | — |
| 2026-06-25 | $51.29 | $54.35 | 1,119,100 | — | — |
| 2026-06-24 | $50.20 | $53.20 | 1,175,500 | — | — |
| 2026-06-23 | $48.26 | $51.14 | 855,800 | — | — |
| 2026-06-22 | $49.64 | $52.61 | 828,400 | — | — |
| 2026-06-18 | $49.98 | $52.97 | 1,740,200 | — | — |
| 2026-06-17 | $48.37 | $51.26 | 842,800 | — | — |
| 2026-06-16 | $49.57 | $52.53 | 760,500 | — | — |
| 2026-06-15 | $48.83 | $51.75 | 678,500 | — | — |
| 2026-06-12 | $48.39 | $51.28 | 604,100 | — | — |
| 2026-06-11 | $48.13 | $51.01 | 799,000 | — | — |
| 2026-06-10 | $47.12 | $49.94 | 711,800 | — | — |
| 2026-06-09 | $48.32 | $51.21 | 691,400 | — | — |
| 2026-06-08 | $47.22 | $50.04 | 619,200 | — | — |
| 2026-06-05 | $47.37 | $50.20 | 569,400 | — | — |
| 2026-06-04 | $47.45 | $50.28 | 727,300 | — | — |
| 2026-06-03 | $47.43 | $50.26 | 938,100 | — | — |
| 2026-06-02 | $47.45 | $50.28 | 733,200 | — | — |
| 2026-06-01 | $46.72 | $49.51 | 939,400 | — | — |
| 2026-05-29 | $47.00 | $49.81 | 1,209,800 | — | — |
| 2026-05-28 | $47.01 | $49.82 | 1,649,000 | — | — |
| 2026-05-27 | $48.80 | $51.72 | 622,400 | — | — |
| 2026-05-26 | $48.83 | $51.75 | 715,000 | — | — |
| 2026-05-22 | $48.00 | $50.87 | 872,300 | — | — |
| 2026-05-21 | $47.58 | $50.42 | 740,400 | — | — |
| 2026-05-20 | $47.82 | $50.68 | 1,282,100 | — | — |
| 2026-05-19 | $46.37 | $49.02 | 724,100 | — | — |
| 2026-05-18 | $48.02 | $50.77 | 717,200 | — | — |
| 2026-05-15 | $48.06 | $50.81 | 830,600 | — | — |
| 2026-05-14 | $49.67 | $52.51 | 588,900 | — | — |
| 2026-05-13 | $48.83 | $51.62 | 669,600 | — | — |
| 2026-05-12 | $49.77 | $52.62 | 742,300 | — | — |
| 2026-05-11 | $51.02 | $53.94 | 943,200 | — | — |
| 2026-05-08 | $51.19 | $54.12 | 966,200 | — | — |
| 2026-05-07 | $51.05 | $53.97 | 868,900 | — | — |
| 2026-05-06 | $51.15 | $54.08 | 765,100 | — | — |
| 2026-05-05 | $50.70 | $53.60 | 770,600 | — | — |
| 2026-05-04 | $50.30 | $53.18 | 912,800 | — | — |
| 2026-05-01 | $51.28 | $54.21 | 942,900 | — | — |
| 2026-04-30 | $51.96 | $54.93 | 1,156,800 | — | — |
| 2026-04-29 | $50.88 | $53.79 | 1,072,900 | — | — |
| 2026-04-28 | $52.13 | $55.11 | 829,600 | — | — |
| 2026-04-27 | $52.80 | $55.82 | 1,369,000 | — | — |
| 2026-04-24 | $52.47 | $55.47 | 3,439,100 | — | — |
| 2026-04-23 | $52.76 | $55.78 | 1,530,800 | — | — |
| 2026-04-22 | $52.48 | $55.48 | 2,583,400 | — | — |
| 2026-04-21 | $47.94 | $50.68 | 1,905,800 | — | — |
| 2026-04-20 | $47.78 | $50.51 | 1,229,600 | — | — |
| 2026-04-17 | $47.75 | $50.48 | 3,435,000 | — | — |
| 2026-04-16 | $46.51 | $49.17 | 1,288,500 | — | — |
| 2026-04-15 | $47.39 | $50.10 | 936,400 | — | — |
| 2026-04-14 | $49.35 | $52.17 | 1,019,000 | — | — |
| 2026-04-13 | $49.61 | $52.45 | 1,526,100 | — | — |
| 2026-04-10 | $47.74 | $50.47 | 609,000 | — | — |
| 2026-04-09 | $48.11 | $50.86 | 762,200 | — | — |
| 2026-04-08 | $47.61 | $50.33 | 1,009,200 | — | — |
| 2026-04-07 | $45.40 | $48.00 | 583,300 | — | — |
| 2026-04-06 | $45.20 | $47.79 | 516,000 | — | — |
| 2026-04-02 | $45.02 | $47.60 | 728,200 | — | — |
| 2026-04-01 | $45.10 | $47.68 | 775,600 | — | — |
| 2026-03-31 | $44.84 | $47.41 | 1,015,200 | — | — |
| 2026-03-30 | $43.70 | $46.20 | 859,100 | — | — |
| 2026-03-27 | $44.37 | $46.91 | 677,200 | — | — |
| 2026-03-26 | $44.81 | $47.37 | 689,600 | — | — |
| 2026-03-25 | $46.21 | $48.85 | 617,200 | — | — |
| 2026-03-24 | $45.47 | $48.07 | 825,400 | — | — |
| 2026-03-23 | $45.16 | $47.74 | 1,209,900 | — | — |
| 2026-03-20 | $43.79 | $46.30 | 3,255,800 | — | — |
| 2026-03-19 | $44.04 | $46.56 | 1,077,900 | — | — |
| 2026-03-18 | $44.34 | $46.88 | 1,162,000 | — | — |
| 2026-03-17 | $45.23 | $47.82 | 861,800 | — | — |
| 2026-03-16 | $45.19 | $47.78 | 916,900 | — | — |
| 2026-03-13 | $45.73 | $48.35 | 907,400 | — | — |
| 2026-03-12 | $45.86 | $48.48 | 729,900 | — | — |
| 2026-03-11 | $47.01 | $49.70 | 703,100 | — | — |
| 2026-03-10 | $47.28 | $49.99 | 782,900 | — | — |
| 2026-03-09 | $47.29 | $50.00 | 904,600 | — | — |
| 2026-03-06 | $47.39 | $50.10 | 828,300 | — | — |
| 2026-03-05 | $48.44 | $51.21 | 863,200 | — | — |
| 2026-03-04 | $50.33 | $53.21 | 841,400 | — | — |
| 2026-03-03 | $50.28 | $53.16 | 899,400 | — | — |
| 2026-03-02 | $50.96 | $53.88 | 640,800 | — | — |
| 2026-02-27 | $50.98 | $53.90 | 939,800 | — | — |
| 2026-02-26 | $50.96 | $53.88 | 709,700 | — | — |
| 2026-02-25 | $50.63 | $53.53 | 680,200 | — | — |
| 2026-02-24 | $50.61 | $53.51 | 783,700 | — | — |
| 2026-02-23 | $49.93 | $52.79 | 503,100 | — | — |
| 2026-02-20 | $50.85 | $53.76 | 561,100 | — | — |
| 2026-02-19 | $50.91 | $53.71 | 513,400 | — | — |
| 2026-02-18 | $51.21 | $54.02 | 667,200 | — | — |
| 2026-02-17 | $51.12 | $53.93 | 793,500 | — | — |
| 2026-02-13 | $51.30 | $54.12 | 768,600 | — | — |
| 2026-02-12 | $51.38 | $54.20 | 956,200 | — | — |
| 2026-02-11 | $51.55 | $54.38 | 863,900 | — | — |
| 2026-02-10 | $51.73 | $54.57 | 1,456,300 | — | — |
| 2026-02-09 | $52.53 | $55.42 | 1,798,100 | — | — |
| 2026-02-06 | $52.78 | $55.68 | 1,843,700 | — | — |
| 2026-02-05 | $51.11 | $53.92 | 1,772,300 | — | — |
| 2026-02-04 | $51.77 | $54.61 | 2,926,100 | — | — |
| 2026-02-03 | $47.06 | $49.65 | 1,244,700 | — | — |
| 2026-02-02 | $46.93 | $49.51 | 877,300 | — | — |
| 2026-01-30 | $46.11 | $48.64 | 1,548,800 | — | — |
| 2026-01-29 | $46.52 | $49.08 | 1,467,700 | — | — |
| 2026-01-28 | $46.15 | $48.69 | 1,537,900 | — | — |
| 2026-01-27 | $46.85 | $49.42 | 558,800 | — | — |
| 2026-01-26 | $47.07 | $49.66 | 673,500 | — | — |
| 2026-01-23 | $46.80 | $49.37 | 726,200 | — | — |
| 2026-01-22 | $47.56 | $50.17 | 821,500 | — | — |
| 2026-01-21 | $46.79 | $49.36 | 953,500 | — | — |
| 2026-01-20 | $46.25 | $48.79 | 1,158,100 | — | — |
| 2026-01-16 | $47.27 | $49.87 | 1,376,500 | — | — |
| 2026-01-15 | $47.27 | $49.87 | 945,000 | — | — |
| 2026-01-14 | $46.55 | $49.11 | 1,332,200 | — | — |
| 2026-01-13 | $46.16 | $48.70 | 829,300 | — | — |
| 2026-01-12 | $46.15 | $48.69 | 883,400 | — | — |
| 2026-01-09 | $46.00 | $48.53 | 943,600 | — | — |
| 2026-01-08 | $45.88 | $48.40 | 1,479,300 | — | — |
| 2026-01-07 | $46.18 | $48.72 | 632,400 | — | — |
| 2026-01-06 | $46.34 | $48.89 | 1,137,600 | — | — |
| 2026-01-05 | $46.73 | $49.30 | 828,800 | — | — |
| 2026-01-02 | $46.85 | $49.42 | 676,100 | — | — |