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
- 1980-03-17 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 | — | — | — | $46.93 | 17,970 |
| 2026-09-03 | — | — | — | $46.80 | 18,489 |
| 2026-09-02 | — | — | — | $46.49 | 17,261 |
| 2026-09-01 | — | — | — | $46.59 | 14,455 |
| 2026-08-31 | — | — | — | $47.88 | 18,576 |
| 2026-08-28 | — | — | — | $47.65 | 23,082 |
| 2026-08-27 | $47.15 | $132.16 | 336,900 | $47.55 | 17,808 |
| 2026-08-26 | $47.77 | $133.89 | 451,000 | $47.05 | 32,577 |
| 2026-08-25 | $46.59 | $130.59 | 295,200 | $46.44 | 18,130 |
| 2026-08-24 | $46.86 | $131.34 | 413,100 | $47.36 | 20,712 |
| 2026-08-21 | $46.81 | $131.20 | 355,400 | $47.35 | 8,794 |
| 2026-08-20 | $47.10 | $132.02 | 624,600 | $46.99 | 26,966 |
| 2026-08-19 | $47.22 | $132.35 | 245,700 | $47.60 | 7,591 |
| 2026-08-18 | $47.10 | $132.02 | 350,400 | $47.86 | 27,019 |
| 2026-08-17 | $47.72 | $133.75 | 278,100 | $47.16 | 12,821 |
| 2026-08-14 | $48.13 | $134.90 | 245,500 | $47.97 | 12,059 |
| 2026-08-13 | $48.12 | $134.88 | 242,100 | $48.93 | 13,428 |
| 2026-08-12 | $48.43 | $135.74 | 306,700 | $48.10 | 18,102 |
| 2026-08-11 | $48.28 | $135.32 | 240,900 | $48.36 | 12,856 |
| 2026-08-10 | $47.92 | $134.32 | 285,900 | $48.28 | 13,076 |
| 2026-08-07 | $48.54 | $136.05 | 323,400 | $48.36 | 23,290 |
| 2026-08-06 | $48.55 | $136.08 | 459,500 | $49.19 | 25,110 |
| 2026-08-05 | $48.93 | $137.15 | 495,500 | $48.58 | 54,493 |
| 2026-08-04 | $49.18 | $137.85 | 402,900 | $48.25 | 21,130 |
| 2026-08-03 | $48.74 | $136.61 | 391,300 | $48.81 | 25,304 |
| 2026-07-31 | $47.91 | $134.29 | 550,200 | $47.42 | 22,389 |
| 2026-07-30 | $47.60 | $133.42 | 451,900 | $48.70 | 30,951 |
| 2026-07-29 | $49.36 | $138.35 | 447,800 | $49.32 | 25,515 |
| 2026-07-28 | $49.22 | $137.96 | 601,400 | $48.52 | 25,403 |
| 2026-07-27 | $48.46 | $135.83 | 380,200 | $47.37 | 17,258 |
| 2026-07-24 | $47.72 | $133.75 | 387,600 | $46.74 | 20,357 |
| 2026-07-23 | $47.34 | $132.69 | 464,500 | $46.65 | 21,211 |
| 2026-07-22 | $47.01 | $131.76 | 394,000 | $47.48 | 16,153 |
| 2026-07-21 | $46.95 | $131.60 | 309,800 | $47.54 | 10,053 |
| 2026-07-20 | $47.23 | $132.38 | 282,900 | $47.44 | 14,251 |
| 2026-07-17 | $47.58 | $133.36 | 548,500 | — | — |
| 2026-07-16 | $48.17 | $135.02 | 575,200 | — | — |
| 2026-07-15 | $46.47 | $130.25 | 581,000 | — | — |
| 2026-07-14 | $45.30 | $126.97 | 399,600 | — | — |
| 2026-07-13 | $45.36 | $127.14 | 342,300 | — | — |
| 2026-07-10 | $44.60 | $125.01 | 199,300 | — | — |
| 2026-07-09 | $44.43 | $124.53 | 315,300 | — | — |
| 2026-07-08 | $44.42 | $124.50 | 429,800 | — | — |
| 2026-07-07 | $45.17 | $126.61 | 416,800 | — | — |
| 2026-07-06 | $44.40 | $124.45 | 379,800 | — | — |
| 2026-07-02 | $44.27 | $124.08 | 380,200 | — | — |
| 2026-07-01 | $44.54 | $124.03 | 521,300 | — | — |
| 2026-06-30 | $44.24 | $123.19 | 541,500 | — | — |
| 2026-06-29 | $44.77 | $124.67 | 597,800 | — | — |
| 2026-06-26 | $45.47 | $126.62 | 2,385,900 | — | — |
| 2026-06-25 | $44.83 | $124.84 | 392,300 | — | — |
| 2026-06-24 | $44.57 | $124.11 | 520,000 | — | — |
| 2026-06-23 | $43.91 | $122.27 | 545,200 | — | — |
| 2026-06-22 | $43.86 | $122.13 | 877,800 | — | — |
| 2026-06-18 | $44.15 | $122.94 | 1,027,000 | — | — |
| 2026-06-17 | $43.48 | $121.08 | 816,500 | — | — |
| 2026-06-16 | $43.98 | $122.47 | 695,600 | — | — |
| 2026-06-15 | $44.00 | $122.52 | 656,800 | — | — |
| 2026-06-12 | $45.93 | $127.90 | 1,041,900 | — | — |
| 2026-06-11 | $46.16 | $128.54 | 907,700 | — | — |
| 2026-06-10 | $44.87 | $124.95 | 831,500 | — | — |
| 2026-06-09 | $44.22 | $123.14 | 862,600 | — | — |
| 2026-06-08 | $42.43 | $118.15 | 1,306,700 | — | — |
| 2026-06-05 | $42.54 | $118.46 | 1,387,800 | — | — |
| 2026-06-04 | $39.88 | $111.05 | 754,500 | — | — |
| 2026-06-03 | $39.19 | $109.13 | 562,600 | — | — |
| 2026-06-02 | $39.35 | $109.58 | 533,600 | — | — |
| 2026-06-01 | $39.10 | $108.88 | 721,200 | — | — |
| 2026-05-29 | $39.06 | $108.77 | 672,900 | — | — |
| 2026-05-28 | $39.83 | $110.91 | 380,900 | — | — |
| 2026-05-27 | $40.02 | $111.44 | 348,600 | — | — |
| 2026-05-26 | $40.03 | $111.47 | 393,500 | — | — |
| 2026-05-22 | $40.19 | $111.92 | 390,900 | — | — |
| 2026-05-21 | $40.12 | $111.72 | 530,500 | — | — |
| 2026-05-20 | $39.55 | $110.13 | 386,100 | — | — |
| 2026-05-19 | $38.88 | $108.27 | 365,800 | — | — |
| 2026-05-18 | $40.17 | $111.86 | 374,800 | — | — |
| 2026-05-15 | $39.38 | $109.66 | 435,800 | — | — |
| 2026-05-14 | $39.63 | $110.36 | 458,400 | — | — |
| 2026-05-13 | $38.77 | $107.96 | 467,800 | — | — |
| 2026-05-12 | $39.25 | $109.30 | 482,900 | — | — |
| 2026-05-11 | $39.39 | $109.69 | 370,100 | — | — |
| 2026-05-08 | $40.20 | $111.94 | 382,200 | — | — |
| 2026-05-07 | $40.76 | $113.50 | 311,700 | — | — |
| 2026-05-06 | $40.64 | $113.17 | 348,000 | — | — |
| 2026-05-05 | $40.70 | $113.34 | 298,600 | — | — |
| 2026-05-04 | $40.16 | $111.83 | 422,200 | — | — |
| 2026-05-01 | $40.99 | $114.14 | 331,000 | — | — |
| 2026-04-30 | $40.80 | $113.61 | 500,500 | — | — |
| 2026-04-29 | $39.78 | $110.77 | 331,100 | — | — |
| 2026-04-28 | $40.44 | $112.61 | 359,100 | — | — |
| 2026-04-27 | $40.11 | $111.69 | 424,100 | — | — |
| 2026-04-24 | $40.16 | $111.83 | 487,500 | — | — |
| 2026-04-23 | $40.51 | $112.81 | 360,500 | — | — |
| 2026-04-22 | $40.30 | $112.22 | 374,900 | — | — |
| 2026-04-21 | $40.26 | $112.11 | 562,600 | — | — |
| 2026-04-20 | $40.34 | $112.33 | 291,500 | — | — |
| 2026-04-17 | $40.35 | $112.36 | 578,300 | — | — |
| 2026-04-16 | $39.49 | $109.97 | 293,400 | — | — |
| 2026-04-15 | $39.73 | $110.63 | 421,200 | — | — |
| 2026-04-14 | $39.63 | $110.36 | 436,000 | — | — |
| 2026-04-13 | $39.52 | $110.05 | 377,500 | — | — |
| 2026-04-10 | $39.23 | $109.24 | 312,900 | — | — |
| 2026-04-09 | $39.45 | $109.85 | 421,700 | — | — |
| 2026-04-08 | $39.05 | $108.74 | 532,200 | — | — |
| 2026-04-07 | $38.30 | $106.65 | 534,200 | — | — |
| 2026-04-06 | $38.57 | $107.40 | 290,600 | — | — |
| 2026-04-02 | $38.72 | $107.82 | 725,700 | — | — |
| 2026-04-01 | $38.70 | $106.96 | 583,400 | — | — |
| 2026-03-31 | $38.52 | $106.46 | 665,600 | — | — |
| 2026-03-30 | $37.88 | $104.69 | 654,400 | — | — |
| 2026-03-27 | $37.49 | $103.61 | 705,200 | — | — |
| 2026-03-26 | $38.22 | $105.63 | 767,400 | — | — |
| 2026-03-25 | $38.52 | $106.46 | 648,300 | — | — |
| 2026-03-24 | $38.00 | $105.02 | 510,900 | — | — |
| 2026-03-23 | $38.23 | $105.66 | 811,200 | — | — |
| 2026-03-20 | $37.39 | $103.34 | 2,195,200 | — | — |
| 2026-03-19 | $37.50 | $103.64 | 667,600 | — | — |
| 2026-03-18 | $37.46 | $103.53 | 825,300 | — | — |
| 2026-03-17 | $38.16 | $105.47 | 683,100 | — | — |
| 2026-03-16 | $38.28 | $105.80 | 633,900 | — | — |
| 2026-03-13 | $38.77 | $107.15 | 886,200 | — | — |
| 2026-03-12 | $38.67 | $106.88 | 808,800 | — | — |
| 2026-03-11 | $40.87 | $112.96 | 726,500 | — | — |
| 2026-03-10 | $41.28 | $114.09 | 1,394,300 | — | — |
| 2026-03-09 | $43.28 | $119.62 | 935,100 | — | — |
| 2026-03-06 | $43.84 | $121.16 | 398,900 | — | — |
| 2026-03-05 | $44.24 | $122.27 | 363,300 | — | — |
| 2026-03-04 | $44.05 | $121.74 | 302,700 | — | — |
| 2026-03-03 | $44.24 | $122.27 | 389,800 | — | — |
| 2026-03-02 | $44.71 | $123.57 | 367,800 | — | — |
| 2026-02-27 | $44.50 | $122.99 | 531,800 | — | — |
| 2026-02-26 | $44.78 | $123.76 | 315,300 | — | — |
| 2026-02-25 | $43.78 | $121.00 | 674,700 | — | — |
| 2026-02-24 | $43.96 | $121.50 | 417,300 | — | — |
| 2026-02-23 | $44.13 | $121.97 | 454,800 | — | — |
| 2026-02-20 | $45.55 | $125.89 | 449,700 | — | — |
| 2026-02-19 | $45.59 | $126.00 | 355,000 | — | — |
| 2026-02-18 | $45.08 | $124.59 | 414,000 | — | — |
| 2026-02-17 | $44.29 | $122.41 | 397,500 | — | — |
| 2026-02-13 | $44.51 | $123.02 | 402,700 | — | — |
| 2026-02-12 | $43.44 | $120.06 | 657,000 | — | — |
| 2026-02-11 | $46.75 | $129.21 | 338,300 | — | — |
| 2026-02-10 | $47.20 | $130.45 | 380,600 | — | — |
| 2026-02-09 | $46.77 | $129.26 | 400,500 | — | — |
| 2026-02-06 | $47.56 | $131.45 | 464,400 | — | — |
| 2026-02-05 | $47.12 | $130.23 | 426,000 | — | — |
| 2026-02-04 | $46.62 | $128.85 | 447,300 | — | — |
| 2026-02-03 | $45.65 | $126.17 | 670,400 | — | — |
| 2026-02-02 | $46.37 | $128.16 | 618,200 | — | — |
| 2026-01-30 | $46.04 | $127.24 | 697,800 | — | — |
| 2026-01-29 | $45.77 | $126.50 | 705,200 | — | — |
| 2026-01-28 | $44.79 | $123.79 | 663,000 | — | — |
| 2026-01-27 | $45.39 | $125.45 | 561,400 | — | — |
| 2026-01-26 | $45.61 | $126.06 | 592,900 | — | — |
| 2026-01-23 | $45.37 | $125.39 | 738,000 | — | — |
| 2026-01-22 | $46.37 | $128.16 | 504,300 | — | — |
| 2026-01-21 | $45.83 | $126.66 | 1,170,300 | — | — |
| 2026-01-20 | $45.44 | $125.59 | 951,400 | — | — |
| 2026-01-16 | $45.26 | $125.09 | 787,900 | — | — |
| 2026-01-15 | $45.04 | $124.48 | 756,900 | — | — |
| 2026-01-14 | $43.98 | $121.55 | 778,800 | — | — |
| 2026-01-13 | $44.27 | $121.55 | 714,500 | — | — |
| 2026-01-12 | $44.48 | $122.13 | 641,900 | — | — |
| 2026-01-09 | $44.69 | $122.70 | 563,100 | — | — |
| 2026-01-08 | $44.02 | $120.86 | 654,200 | — | — |
| 2026-01-07 | $43.41 | $119.19 | 617,000 | — | — |
| 2026-01-06 | $43.79 | $120.23 | 697,700 | — | — |
| 2026-01-05 | $43.61 | $119.74 | 804,200 | — | — |
| 2026-01-02 | $42.68 | $117.19 | 567,200 | — | — |