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
- 1986-04-03 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 | — | — | — | $45.43 | 13,743 |
| 2026-09-03 | — | — | — | $45.92 | 49,644 |
| 2026-09-02 | — | — | — | $44.83 | 33,201 |
| 2026-09-01 | — | — | — | $44.47 | 11,045 |
| 2026-08-31 | — | — | — | $45.38 | 3,251 |
| 2026-08-28 | — | — | — | $47.68 | 21,503 |
| 2026-08-27 | $47.39 | $49.26 | 260,200 | $46.96 | 6,950 |
| 2026-08-26 | $46.86 | $48.71 | 397,700 | $47.55 | 7,419 |
| 2026-08-25 | $47.63 | $49.51 | 617,100 | $47.43 | 43,072 |
| 2026-08-24 | $47.24 | $49.10 | 654,700 | $48.31 | 18,321 |
| 2026-08-21 | $47.25 | $49.11 | 567,600 | $47.12 | 24,560 |
| 2026-08-20 | $46.30 | $48.13 | 454,100 | $45.61 | 7,082 |
| 2026-08-19 | $45.54 | $47.34 | 1,002,400 | $45.03 | 14,765 |
| 2026-08-18 | $43.78 | $45.51 | 427,500 | $45.01 | 9,933 |
| 2026-08-17 | $45.07 | $46.85 | 324,500 | $44.95 | 11,412 |
| 2026-08-14 | $44.53 | $46.29 | 237,300 | $44.80 | 6,611 |
| 2026-08-13 | $44.19 | $45.93 | 807,500 | $45.51 | 38,682 |
| 2026-08-12 | $45.01 | $46.78 | 725,700 | $45.03 | 15,537 |
| 2026-08-11 | $44.56 | $46.32 | 385,300 | $44.79 | 11,207 |
| 2026-08-10 | $44.88 | $46.65 | 2,616,600 | $43.60 | 79,425 |
| 2026-08-07 | $43.58 | $45.30 | 1,257,400 | $43.61 | 34,951 |
| 2026-08-06 | $42.33 | $44.00 | 355,700 | $42.43 | 4,732 |
| 2026-08-05 | $42.48 | $44.16 | 1,020,900 | $42.18 | 41,133 |
| 2026-08-04 | $40.78 | $42.39 | 514,400 | $40.78 | 7,086 |
| 2026-08-03 | $40.12 | $41.70 | 393,200 | $39.63 | 19,864 |
| 2026-07-31 | $40.01 | $41.59 | 415,600 | $39.90 | 7,500 |
| 2026-07-30 | $40.87 | $42.48 | 559,200 | $40.28 | 12,968 |
| 2026-07-29 | $39.91 | $41.48 | 1,024,300 | $39.70 | 19,824 |
| 2026-07-28 | $39.75 | $41.32 | 519,200 | $39.77 | 17,740 |
| 2026-07-27 | $40.50 | $42.10 | 428,400 | $40.50 | 8,557 |
| 2026-07-24 | $40.16 | $41.74 | 407,900 | $40.17 | 9,454 |
| 2026-07-23 | $39.95 | $41.53 | 541,000 | $40.13 | 8,330 |
| 2026-07-22 | $41.11 | $42.73 | 556,000 | $41.11 | 21,178 |
| 2026-07-21 | $40.56 | $42.16 | 870,500 | $40.28 | 37,831 |
| 2026-07-20 | $39.45 | $41.01 | 532,900 | $39.60 | 6,995 |
| 2026-07-17 | $39.48 | $41.04 | 562,300 | — | — |
| 2026-07-16 | $39.01 | $40.55 | 649,400 | — | — |
| 2026-07-15 | $40.04 | $41.62 | 478,500 | — | — |
| 2026-07-14 | $40.32 | $41.91 | 536,900 | — | — |
| 2026-07-13 | $39.74 | $41.31 | 733,100 | — | — |
| 2026-07-10 | $41.08 | $42.70 | 907,200 | — | — |
| 2026-07-09 | $41.08 | $42.70 | 344,100 | — | — |
| 2026-07-08 | $40.51 | $42.11 | 924,800 | — | — |
| 2026-07-07 | $41.18 | $42.80 | 478,900 | — | — |
| 2026-07-06 | $41.94 | $43.59 | 519,500 | — | — |
| 2026-07-02 | $41.33 | $42.96 | 655,100 | — | — |
| 2026-07-01 | $40.34 | $41.93 | 503,100 | — | — |
| 2026-06-30 | $40.23 | $41.82 | 515,900 | — | — |
| 2026-06-29 | $39.89 | $41.46 | 535,700 | — | — |
| 2026-06-26 | $40.41 | $42.00 | 994,300 | — | — |
| 2026-06-25 | $39.80 | $41.37 | 1,108,700 | — | — |
| 2026-06-24 | $39.31 | $40.86 | 1,608,700 | — | — |
| 2026-06-23 | $41.32 | $42.95 | 856,400 | — | — |
| 2026-06-22 | $42.80 | $44.49 | 961,500 | — | — |
| 2026-06-18 | $43.29 | $45.00 | 702,200 | — | — |
| 2026-06-17 | $43.69 | $45.41 | 1,135,400 | — | — |
| 2026-06-16 | $45.04 | $46.82 | 341,800 | — | — |
| 2026-06-15 | $45.02 | $46.80 | 860,200 | — | — |
| 2026-06-12 | $43.55 | $45.27 | 795,200 | — | — |
| 2026-06-11 | $43.28 | $44.99 | 1,266,700 | — | — |
| 2026-06-10 | $41.44 | $43.07 | 1,240,500 | — | — |
| 2026-06-09 | $42.89 | $44.58 | 1,268,100 | — | — |
| 2026-06-08 | $44.09 | $45.83 | 1,383,300 | — | — |
| 2026-06-05 | $44.13 | $45.87 | 1,547,900 | — | — |
| 2026-06-04 | $46.85 | $48.70 | 516,200 | — | — |
| 2026-06-03 | $46.33 | $48.16 | 677,000 | — | — |
| 2026-06-02 | $47.15 | $49.01 | 450,900 | — | — |
| 2026-06-01 | $46.94 | $48.79 | 976,200 | — | — |
| 2026-05-29 | $47.66 | $49.54 | 409,400 | — | — |
| 2026-05-28 | $47.29 | $49.15 | 360,000 | — | — |
| 2026-05-27 | $46.68 | $48.52 | 312,300 | — | — |
| 2026-05-26 | $47.70 | $49.58 | 239,600 | — | — |
| 2026-05-22 | $47.33 | $49.20 | 457,300 | — | — |
| 2026-05-21 | $47.95 | $49.84 | 226,500 | — | — |
| 2026-05-20 | $47.72 | $49.60 | 262,700 | — | — |
| 2026-05-19 | $46.70 | $48.54 | 483,300 | — | — |
| 2026-05-18 | $48.17 | $50.07 | 327,800 | — | — |
| 2026-05-15 | $47.88 | $49.77 | 456,200 | — | — |
| 2026-05-14 | $50.43 | $52.42 | 839,200 | — | — |
| 2026-05-13 | $51.91 | $53.96 | 485,200 | — | — |
| 2026-05-12 | $51.86 | $53.90 | 677,300 | — | — |
| 2026-05-11 | $51.87 | $53.92 | 715,300 | — | — |
| 2026-05-08 | $50.32 | $52.30 | 492,000 | — | — |
| 2026-05-07 | $49.71 | $51.67 | 724,700 | — | — |
| 2026-05-06 | $49.14 | $51.08 | 445,100 | — | — |
| 2026-05-05 | $47.01 | $48.86 | 239,200 | — | — |
| 2026-05-04 | $46.76 | $48.60 | 790,400 | — | — |
| 2026-05-01 | $47.90 | $49.79 | 270,200 | — | — |
| 2026-04-30 | $47.52 | $49.39 | 536,300 | — | — |
| 2026-04-29 | $46.45 | $48.28 | 700,700 | — | — |
| 2026-04-28 | $47.20 | $49.06 | 801,400 | — | — |
| 2026-04-27 | $48.36 | $50.27 | 1,001,700 | — | — |
| 2026-04-24 | $48.57 | $50.49 | 325,900 | — | — |
| 2026-04-23 | $48.31 | $50.21 | 775,200 | — | — |
| 2026-04-22 | $49.12 | $51.06 | 800,400 | — | — |
| 2026-04-21 | $48.23 | $50.13 | 1,657,100 | — | — |
| 2026-04-20 | $50.01 | $51.98 | 992,500 | — | — |
| 2026-04-17 | $50.70 | $52.70 | 923,800 | — | — |
| 2026-04-16 | $49.61 | $51.57 | 789,600 | — | — |
| 2026-04-15 | $49.72 | $51.68 | 1,287,300 | — | — |
| 2026-04-14 | $49.93 | $51.90 | 630,500 | — | — |
| 2026-04-13 | $48.17 | $50.07 | 389,500 | — | — |
| 2026-04-10 | $48.52 | $50.43 | 375,100 | — | — |
| 2026-04-09 | $48.43 | $50.34 | 993,100 | — | — |
| 2026-04-08 | $47.82 | $49.71 | 608,900 | — | — |
| 2026-04-07 | $47.16 | $49.02 | 493,000 | — | — |
| 2026-04-06 | $46.95 | $48.80 | 327,200 | — | — |
| 2026-04-02 | $47.05 | $48.91 | 400,600 | — | — |
| 2026-04-01 | $48.34 | $50.25 | 569,500 | — | — |
| 2026-03-31 | $47.72 | $49.60 | 632,300 | — | — |
| 2026-03-30 | $45.20 | $46.98 | 436,000 | — | — |
| 2026-03-27 | $45.29 | $47.08 | 662,800 | — | — |
| 2026-03-26 | $43.36 | $45.07 | 1,195,700 | — | — |
| 2026-03-25 | $45.73 | $47.53 | 1,341,300 | — | — |
| 2026-03-24 | $44.30 | $46.05 | 1,004,600 | — | — |
| 2026-03-23 | $44.03 | $45.77 | 1,461,300 | — | — |
| 2026-03-20 | $44.32 | $46.07 | 1,916,400 | — | — |
| 2026-03-19 | $46.56 | $48.40 | 1,885,800 | — | — |
| 2026-03-18 | $48.82 | $50.75 | 1,030,600 | — | — |
| 2026-03-17 | $50.72 | $52.72 | 403,300 | — | — |
| 2026-03-16 | $51.36 | $53.39 | 580,000 | — | — |
| 2026-03-13 | $51.18 | $53.20 | 941,600 | — | — |
| 2026-03-12 | $52.80 | $54.88 | 545,600 | — | — |
| 2026-03-11 | $53.87 | $55.99 | 495,600 | — | — |
| 2026-03-10 | $54.68 | $56.84 | 650,000 | — | — |
| 2026-03-09 | $53.80 | $55.92 | 527,900 | — | — |
| 2026-03-06 | $53.12 | $55.21 | 505,500 | — | — |
| 2026-03-05 | $52.15 | $54.21 | 844,400 | — | — |
| 2026-03-04 | $52.86 | $54.94 | 593,400 | — | — |
| 2026-03-03 | $52.47 | $54.54 | 969,800 | — | — |
| 2026-03-02 | $55.99 | $58.20 | 1,416,000 | — | — |
| 2026-02-27 | $56.39 | $58.61 | 533,700 | — | — |
| 2026-02-26 | $54.64 | $56.79 | 608,200 | — | — |
| 2026-02-25 | $54.27 | $56.41 | 919,300 | — | — |
| 2026-02-24 | $54.08 | $56.21 | 725,100 | — | — |
| 2026-02-23 | $55.08 | $57.25 | 1,031,600 | — | — |
| 2026-02-20 | $53.00 | $55.09 | 1,258,300 | — | — |
| 2026-02-19 | $50.51 | $52.50 | 662,200 | — | — |
| 2026-02-18 | $50.11 | $52.09 | 820,200 | — | — |
| 2026-02-17 | $48.23 | $50.13 | 616,200 | — | — |
| 2026-02-13 | $50.31 | $52.29 | 731,400 | — | — |
| 2026-02-12 | $49.27 | $51.21 | 1,287,700 | — | — |
| 2026-02-11 | $53.02 | $55.11 | 1,132,200 | — | — |
| 2026-02-10 | $51.60 | $53.63 | 1,837,300 | — | — |
| 2026-02-09 | $52.22 | $54.28 | 2,222,600 | — | — |
| 2026-02-06 | $49.02 | $50.95 | 1,393,000 | — | — |
| 2026-02-05 | $47.11 | $48.97 | 2,150,200 | — | — |
| 2026-02-04 | $51.33 | $53.35 | 1,741,000 | — | — |
| 2026-02-03 | $50.80 | $52.80 | 3,012,500 | — | — |
| 2026-02-02 | $48.00 | $49.89 | 6,409,000 | — | — |
| 2026-01-30 | $49.63 | $51.59 | 10,166,600 | — | — |
| 2026-01-29 | $59.21 | $61.54 | 5,023,300 | — | — |
| 2026-01-28 | $59.11 | $61.44 | 3,984,300 | — | — |
| 2026-01-27 | $58.39 | $60.69 | 3,764,900 | — | — |
| 2026-01-26 | $58.85 | $61.17 | 5,544,700 | — | — |
| 2026-01-23 | $57.04 | $59.29 | 2,275,900 | — | — |
| 2026-01-22 | $55.01 | $57.18 | 2,763,200 | — | — |
| 2026-01-21 | $53.61 | $55.72 | 1,591,700 | — | — |
| 2026-01-20 | $53.69 | $55.81 | 2,615,400 | — | — |
| 2026-01-16 | $51.55 | $53.58 | 2,557,400 | — | — |
| 2026-01-15 | $52.44 | $54.51 | 1,882,200 | — | — |
| 2026-01-14 | $52.94 | $55.03 | 1,948,200 | — | — |
| 2026-01-13 | $50.96 | $52.97 | 1,780,300 | — | — |
| 2026-01-12 | $50.43 | $52.42 | 2,495,000 | — | — |
| 2026-01-09 | $48.83 | $50.76 | 1,824,500 | — | — |
| 2026-01-08 | $48.01 | $49.90 | 1,398,300 | — | — |
| 2026-01-07 | $48.50 | $50.41 | 1,786,600 | — | — |
| 2026-01-06 | $49.48 | $51.43 | 1,922,300 | — | — |
| 2026-01-05 | $47.84 | $49.73 | 2,116,500 | — | — |
| 2026-01-02 | $46.14 | $47.96 | 1,453,600 | — | — |