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
- 1986-06-18 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 | — | — | — | $42.80 | 13,262 |
| 2026-09-03 | — | — | — | $42.99 | 16,097 |
| 2026-09-02 | — | — | — | $41.99 | 17,393 |
| 2026-09-01 | — | — | — | $42.68 | 9,329 |
| 2026-08-31 | — | — | — | $43.28 | 9,414 |
| 2026-08-28 | — | — | — | $44.00 | 8,633 |
| 2026-08-27 | $44.15 | $52.85 | 198,100 | $44.32 | 4,790 |
| 2026-08-26 | $43.98 | $52.65 | 166,700 | $43.98 | 5,888 |
| 2026-08-25 | $43.80 | $52.43 | 533,600 | $44.06 | 10,980 |
| 2026-08-24 | $43.60 | $52.19 | 208,000 | $43.35 | 8,869 |
| 2026-08-21 | $43.55 | $52.13 | 186,000 | $41.90 | 5,523 |
| 2026-08-20 | $41.87 | $50.12 | 220,600 | $41.74 | 8,370 |
| 2026-08-19 | $41.71 | $49.93 | 200,300 | $41.98 | 10,313 |
| 2026-08-18 | $41.40 | $49.56 | 251,700 | $42.62 | 13,322 |
| 2026-08-17 | $43.25 | $51.77 | 135,900 | $43.54 | 5,148 |
| 2026-08-14 | $43.28 | $51.81 | 182,900 | $42.32 | 9,133 |
| 2026-08-13 | $42.34 | $50.68 | 174,400 | $43.36 | 3,451 |
| 2026-08-12 | $43.17 | $51.68 | 186,200 | $42.88 | 7,982 |
| 2026-08-11 | $42.94 | $51.40 | 184,400 | $44.00 | 8,265 |
| 2026-08-10 | $43.04 | $51.52 | 376,400 | $44.13 | 12,685 |
| 2026-08-07 | $44.25 | $52.82 | 395,400 | $44.91 | 13,186 |
| 2026-08-06 | $44.18 | $52.73 | 433,900 | $45.41 | 19,986 |
| 2026-08-05 | $45.04 | $53.76 | 792,200 | $48.18 | 42,180 |
| 2026-08-04 | $52.25 | $62.36 | 576,200 | $53.97 | 23,893 |
| 2026-08-03 | $52.55 | $62.72 | 389,100 | $51.55 | 13,092 |
| 2026-07-31 | $50.66 | $60.47 | 279,500 | $52.48 | 7,444 |
| 2026-07-30 | $51.40 | $61.35 | 301,400 | $51.74 | 8,118 |
| 2026-07-29 | $51.00 | $60.87 | 296,200 | $55.16 | 8,778 |
| 2026-07-28 | $54.89 | $65.52 | 111,500 | $56.67 | 4,217 |
| 2026-07-27 | $56.15 | $67.02 | 199,300 | $56.47 | 8,537 |
| 2026-07-24 | $56.40 | $67.32 | 141,500 | $57.39 | 9,392 |
| 2026-07-23 | $56.22 | $67.10 | 231,400 | $56.04 | 15,248 |
| 2026-07-22 | $56.08 | $66.94 | 141,500 | $55.27 | 5,138 |
| 2026-07-21 | $55.00 | $65.65 | 178,300 | $54.56 | 4,661 |
| 2026-07-20 | $53.89 | $64.32 | 121,700 | $55.15 | 4,934 |
| 2026-07-17 | $55.09 | $65.75 | 123,900 | — | — |
| 2026-07-16 | $56.30 | $67.20 | 139,200 | — | — |
| 2026-07-15 | $56.37 | $67.28 | 168,000 | — | — |
| 2026-07-14 | $55.94 | $66.77 | 179,900 | — | — |
| 2026-07-13 | $55.82 | $66.63 | 138,200 | — | — |
| 2026-07-10 | $56.62 | $67.58 | 111,300 | — | — |
| 2026-07-09 | $55.66 | $66.43 | 154,300 | — | — |
| 2026-07-08 | $55.12 | $65.79 | 226,200 | — | — |
| 2026-07-07 | $56.00 | $66.84 | 174,000 | — | — |
| 2026-07-06 | $58.73 | $70.10 | 224,900 | — | — |
| 2026-07-02 | $57.56 | $68.70 | 161,300 | — | — |
| 2026-07-01 | $60.12 | $71.76 | 175,600 | — | — |
| 2026-06-30 | $61.19 | $73.04 | 180,400 | — | — |
| 2026-06-29 | $60.85 | $72.63 | 183,300 | — | — |
| 2026-06-26 | $61.07 | $72.89 | 673,700 | — | — |
| 2026-06-25 | $61.74 | $73.69 | 236,000 | — | — |
| 2026-06-24 | $59.06 | $70.49 | 164,600 | — | — |
| 2026-06-23 | $56.68 | $67.65 | 171,700 | — | — |
| 2026-06-22 | $57.83 | $69.02 | 186,500 | — | — |
| 2026-06-18 | $56.12 | $66.98 | 341,100 | — | — |
| 2026-06-17 | $53.17 | $63.46 | 148,000 | — | — |
| 2026-06-16 | $52.57 | $62.75 | 200,800 | — | — |
| 2026-06-15 | $52.17 | $62.27 | 123,600 | — | — |
| 2026-06-12 | $51.37 | $61.31 | 143,000 | — | — |
| 2026-06-11 | $50.29 | $60.03 | 214,500 | — | — |
| 2026-06-10 | $49.46 | $59.03 | 298,300 | — | — |
| 2026-06-09 | $51.70 | $61.71 | 126,300 | — | — |
| 2026-06-08 | $51.36 | $61.30 | 143,600 | — | — |
| 2026-06-05 | $50.23 | $59.95 | 135,700 | — | — |
| 2026-06-04 | $51.57 | $61.55 | 352,700 | — | — |
| 2026-06-03 | $51.23 | $61.15 | 253,400 | — | — |
| 2026-06-02 | $52.02 | $62.09 | 157,000 | — | — |
| 2026-06-01 | $49.75 | $59.38 | 201,800 | — | — |
| 2026-05-29 | $50.36 | $60.11 | 138,900 | — | — |
| 2026-05-28 | $50.54 | $60.32 | 151,300 | — | — |
| 2026-05-27 | $51.07 | $60.96 | 191,400 | — | — |
| 2026-05-26 | $50.77 | $60.60 | 220,800 | — | — |
| 2026-05-22 | $48.58 | $57.98 | 132,900 | — | — |
| 2026-05-21 | $48.61 | $58.02 | 160,900 | — | — |
| 2026-05-20 | $48.70 | $58.13 | 219,000 | — | — |
| 2026-05-19 | $46.92 | $56.00 | 186,900 | — | — |
| 2026-05-18 | $47.50 | $56.69 | 138,300 | — | — |
| 2026-05-15 | $47.04 | $56.15 | 182,900 | — | — |
| 2026-05-14 | $49.89 | $59.55 | 288,900 | — | — |
| 2026-05-13 | $49.05 | $58.54 | 306,600 | — | — |
| 2026-05-12 | $50.06 | $59.60 | 330,600 | — | — |
| 2026-05-11 | $52.81 | $62.87 | 271,600 | — | — |
| 2026-05-08 | $53.34 | $63.50 | 312,200 | — | — |
| 2026-05-07 | $53.00 | $63.10 | 320,000 | — | — |
| 2026-05-06 | $53.60 | $63.81 | 472,600 | — | — |
| 2026-05-05 | $62.70 | $74.64 | 317,800 | — | — |
| 2026-05-04 | $61.55 | $73.27 | 143,600 | — | — |
| 2026-05-01 | $64.16 | $76.38 | 216,500 | — | — |
| 2026-04-30 | $65.02 | $77.40 | 425,300 | — | — |
| 2026-04-29 | $61.33 | $73.01 | 381,800 | — | — |
| 2026-04-28 | $60.65 | $72.20 | 224,500 | — | — |
| 2026-04-27 | $58.75 | $69.94 | 207,000 | — | — |
| 2026-04-24 | $59.22 | $70.50 | 165,900 | — | — |
| 2026-04-23 | $59.22 | $70.50 | 109,300 | — | — |
| 2026-04-22 | $57.96 | $69.00 | 117,000 | — | — |
| 2026-04-21 | $57.40 | $68.33 | 178,400 | — | — |
| 2026-04-20 | $58.66 | $69.83 | 141,200 | — | — |
| 2026-04-17 | $59.49 | $70.82 | 133,900 | — | — |
| 2026-04-16 | $57.83 | $68.85 | 169,600 | — | — |
| 2026-04-15 | $59.35 | $70.65 | 139,100 | — | — |
| 2026-04-14 | $61.63 | $73.37 | 156,500 | — | — |
| 2026-04-13 | $61.10 | $72.74 | 112,700 | — | — |
| 2026-04-10 | $61.22 | $72.88 | 108,500 | — | — |
| 2026-04-09 | $61.18 | $72.83 | 152,500 | — | — |
| 2026-04-08 | $58.95 | $70.18 | 420,300 | — | — |
| 2026-04-07 | $55.38 | $65.93 | 174,000 | — | — |
| 2026-04-06 | $55.25 | $65.77 | 138,500 | — | — |
| 2026-04-02 | $55.06 | $65.55 | 143,200 | — | — |
| 2026-04-01 | $56.17 | $66.87 | 214,000 | — | — |
| 2026-03-31 | $53.84 | $64.10 | 192,500 | — | — |
| 2026-03-30 | $51.49 | $61.30 | 174,300 | — | — |
| 2026-03-27 | $52.14 | $62.07 | 127,300 | — | — |
| 2026-03-26 | $53.10 | $63.21 | 171,100 | — | — |
| 2026-03-25 | $54.87 | $65.32 | 156,800 | — | — |
| 2026-03-24 | $53.80 | $64.05 | 141,800 | — | — |
| 2026-03-23 | $52.54 | $62.55 | 216,700 | — | — |
| 2026-03-20 | $49.84 | $59.33 | 844,100 | — | — |
| 2026-03-19 | $51.51 | $61.32 | 172,500 | — | — |
| 2026-03-18 | $52.80 | $62.86 | 292,600 | — | — |
| 2026-03-17 | $53.11 | $63.23 | 229,600 | — | — |
| 2026-03-16 | $52.65 | $62.68 | 230,800 | — | — |
| 2026-03-13 | $52.88 | $62.95 | 287,600 | — | — |
| 2026-03-12 | $53.70 | $63.93 | 276,700 | — | — |
| 2026-03-11 | $56.25 | $66.96 | 290,100 | — | — |
| 2026-03-10 | $57.87 | $68.89 | 238,700 | — | — |
| 2026-03-09 | $57.21 | $68.11 | 229,400 | — | — |
| 2026-03-06 | $57.87 | $68.74 | 225,100 | — | — |
| 2026-03-05 | $60.52 | $71.89 | 201,100 | — | — |
| 2026-03-04 | $62.63 | $74.39 | 238,300 | — | — |
| 2026-03-03 | $61.91 | $73.54 | 483,500 | — | — |
| 2026-03-02 | $63.93 | $75.94 | 271,500 | — | — |
| 2026-02-27 | $62.09 | $73.75 | 311,700 | — | — |
| 2026-02-26 | $62.34 | $74.05 | 392,800 | — | — |
| 2026-02-25 | $61.31 | $72.82 | 567,200 | — | — |
| 2026-02-24 | $58.50 | $69.49 | 266,200 | — | — |
| 2026-02-23 | $57.90 | $68.77 | 116,000 | — | — |
| 2026-02-20 | $58.72 | $69.75 | 225,300 | — | — |
| 2026-02-19 | $57.44 | $68.23 | 182,200 | — | — |
| 2026-02-18 | $57.58 | $68.39 | 215,500 | — | — |
| 2026-02-17 | $58.77 | $69.81 | 148,600 | — | — |
| 2026-02-13 | $59.27 | $70.40 | 152,000 | — | — |
| 2026-02-12 | $57.24 | $67.99 | 148,600 | — | — |
| 2026-02-11 | $58.00 | $68.89 | 148,400 | — | — |
| 2026-02-10 | $56.35 | $66.93 | 226,300 | — | — |
| 2026-02-09 | $57.62 | $68.44 | 152,700 | — | — |
| 2026-02-06 | $57.43 | $68.22 | 264,000 | — | — |
| 2026-02-05 | $54.68 | $64.95 | 257,900 | — | — |
| 2026-02-04 | $54.46 | $64.69 | 262,100 | — | — |
| 2026-02-03 | $52.96 | $62.91 | 219,400 | — | — |
| 2026-02-02 | $50.85 | $60.40 | 180,100 | — | — |
| 2026-01-30 | $48.72 | $57.87 | 393,100 | — | — |
| 2026-01-29 | $48.42 | $57.51 | 141,600 | — | — |
| 2026-01-28 | $47.65 | $56.60 | 103,700 | — | — |
| 2026-01-27 | $48.41 | $57.50 | 101,100 | — | — |
| 2026-01-26 | $48.33 | $57.41 | 117,800 | — | — |
| 2026-01-23 | $48.29 | $57.36 | 198,800 | — | — |
| 2026-01-22 | $49.79 | $59.14 | 206,100 | — | — |
| 2026-01-21 | $50.02 | $59.41 | 137,200 | — | — |
| 2026-01-20 | $47.74 | $56.71 | 106,200 | — | — |
| 2026-01-16 | $49.10 | $58.32 | 277,800 | — | — |
| 2026-01-15 | $49.03 | $58.24 | 188,000 | — | — |
| 2026-01-14 | $48.80 | $57.96 | 149,700 | — | — |
| 2026-01-13 | $48.77 | $57.93 | 118,000 | — | — |
| 2026-01-12 | $48.54 | $57.66 | 152,300 | — | — |
| 2026-01-09 | $47.49 | $56.41 | 150,100 | — | — |
| 2026-01-08 | $47.60 | $56.54 | 187,400 | — | — |
| 2026-01-07 | $46.22 | $54.90 | 118,500 | — | — |
| 2026-01-06 | $47.56 | $56.49 | 211,000 | — | — |
| 2026-01-05 | $46.26 | $54.95 | 215,100 | — | — |
| 2026-01-02 | $44.63 | $53.01 | 209,300 | — | — |