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
- 1986-12-17 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 | — | — | — | $46.89 | 38,031 |
| 2026-09-03 | — | — | — | $49.34 | 45,774 |
| 2026-09-02 | — | — | — | $50.25 | 82,521 |
| 2026-09-01 | — | — | — | $50.95 | 62,577 |
| 2026-08-31 | — | — | — | $50.34 | 62,113 |
| 2026-08-28 | — | — | — | $52.01 | 68,149 |
| 2026-08-27 | $51.73 | $63.49 | 951,500 | $51.88 | 77,385 |
| 2026-08-26 | $51.58 | $63.30 | 847,600 | $49.65 | 56,372 |
| 2026-08-25 | $49.93 | $61.28 | 537,300 | $49.45 | 31,208 |
| 2026-08-24 | $49.23 | $60.42 | 704,100 | $50.31 | 45,598 |
| 2026-08-21 | $50.40 | $61.86 | 1,779,700 | $46.52 | 86,963 |
| 2026-08-20 | $46.44 | $57.00 | 1,033,700 | $48.58 | 70,251 |
| 2026-08-19 | $48.93 | $60.05 | 982,800 | $50.47 | 79,491 |
| 2026-08-18 | $50.19 | $61.60 | 975,100 | $48.94 | 70,457 |
| 2026-08-17 | $49.15 | $60.32 | 654,200 | $48.45 | 32,286 |
| 2026-08-14 | $48.73 | $59.81 | 632,300 | $47.71 | 68,401 |
| 2026-08-13 | $48.05 | $58.97 | 760,500 | $49.57 | 71,231 |
| 2026-08-12 | $49.67 | $60.96 | 716,500 | $48.61 | 59,762 |
| 2026-08-11 | $48.48 | $59.50 | 576,900 | $48.38 | 33,181 |
| 2026-08-10 | $48.22 | $59.18 | 978,300 | $46.09 | 55,035 |
| 2026-08-07 | $46.43 | $56.98 | 713,000 | $44.46 | 38,280 |
| 2026-08-06 | $44.35 | $54.43 | 550,900 | $45.32 | 34,437 |
| 2026-08-05 | $45.22 | $55.50 | 968,900 | $45.17 | 57,104 |
| 2026-08-04 | $45.96 | $56.41 | 1,125,200 | $46.23 | 54,156 |
| 2026-08-03 | $45.73 | $56.12 | 1,402,000 | $42.60 | 77,726 |
| 2026-07-31 | $42.21 | $51.80 | 1,223,500 | $41.12 | 107,884 |
| 2026-07-30 | $41.35 | $50.75 | 1,394,600 | $41.17 | 100,523 |
| 2026-07-29 | $41.37 | $50.77 | 2,509,800 | $38.66 | 211,106 |
| 2026-07-28 | $41.15 | $50.50 | 1,365,300 | $41.61 | 91,454 |
| 2026-07-27 | $41.14 | $50.49 | 970,200 | $40.50 | 77,317 |
| 2026-07-24 | $39.49 | $48.47 | 750,500 | $40.21 | 60,517 |
| 2026-07-23 | $39.73 | $48.76 | 851,400 | $38.39 | 47,587 |
| 2026-07-22 | $39.37 | $48.32 | 983,000 | $39.86 | 56,865 |
| 2026-07-21 | $40.26 | $49.41 | 1,242,800 | $40.02 | 61,061 |
| 2026-07-20 | $39.48 | $48.45 | 1,064,000 | $39.95 | 66,565 |
| 2026-07-17 | $39.85 | $48.91 | 1,200,600 | — | — |
| 2026-07-16 | $39.78 | $48.82 | 1,323,800 | — | — |
| 2026-07-15 | $38.72 | $47.52 | 1,074,400 | — | — |
| 2026-07-14 | $38.77 | $47.58 | 1,167,100 | — | — |
| 2026-07-13 | $39.49 | $48.47 | 1,282,400 | — | — |
| 2026-07-10 | $40.58 | $49.80 | 2,139,700 | — | — |
| 2026-07-09 | $43.62 | $53.53 | 1,714,800 | — | — |
| 2026-07-08 | $42.75 | $52.47 | 1,052,200 | — | — |
| 2026-07-07 | $44.57 | $54.70 | 1,291,200 | — | — |
| 2026-07-06 | $45.97 | $56.42 | 1,631,900 | — | — |
| 2026-07-02 | $45.89 | $56.32 | 2,408,600 | — | — |
| 2026-07-01 | $44.02 | $54.03 | 1,402,800 | — | — |
| 2026-06-30 | $46.19 | $56.69 | 1,228,400 | — | — |
| 2026-06-29 | $44.72 | $54.88 | 1,167,200 | — | — |
| 2026-06-26 | $44.93 | $55.14 | 3,280,100 | — | — |
| 2026-06-25 | $44.49 | $54.60 | 1,613,200 | — | — |
| 2026-06-24 | $42.52 | $52.18 | 2,133,900 | — | — |
| 2026-06-23 | $44.69 | $54.85 | 1,100,200 | — | — |
| 2026-06-22 | $44.95 | $55.17 | 877,500 | — | — |
| 2026-06-18 | $44.84 | $55.03 | 1,295,800 | — | — |
| 2026-06-17 | $44.57 | $54.70 | 1,800,400 | — | — |
| 2026-06-16 | $43.40 | $53.26 | 1,982,500 | — | — |
| 2026-06-15 | $43.74 | $53.68 | 2,883,200 | — | — |
| 2026-06-12 | $43.00 | $52.77 | 1,553,300 | — | — |
| 2026-06-11 | $42.36 | $51.99 | 1,761,900 | — | — |
| 2026-06-10 | $41.34 | $50.74 | 1,240,200 | — | — |
| 2026-06-09 | $42.87 | $52.61 | 1,138,600 | — | — |
| 2026-06-08 | $41.46 | $50.88 | 1,104,700 | — | — |
| 2026-06-05 | $42.80 | $52.53 | 817,300 | — | — |
| 2026-06-04 | $42.39 | $52.02 | 1,043,700 | — | — |
| 2026-06-03 | $40.63 | $49.86 | 574,700 | — | — |
| 2026-06-02 | $39.46 | $48.43 | 583,800 | — | — |
| 2026-06-01 | $38.72 | $47.52 | 885,600 | — | — |
| 2026-05-29 | $39.48 | $48.45 | 840,900 | — | — |
| 2026-05-28 | $40.42 | $49.61 | 787,000 | — | — |
| 2026-05-27 | $39.87 | $48.93 | 950,900 | — | — |
| 2026-05-26 | $41.45 | $50.87 | 699,100 | — | — |
| 2026-05-22 | $40.90 | $50.20 | 515,600 | — | — |
| 2026-05-21 | $41.31 | $50.70 | 504,000 | — | — |
| 2026-05-20 | $42.69 | $52.39 | 904,300 | — | — |
| 2026-05-19 | $42.69 | $52.39 | 1,308,100 | — | — |
| 2026-05-18 | $41.95 | $51.48 | 898,000 | — | — |
| 2026-05-15 | $40.99 | $50.31 | 1,029,100 | — | — |
| 2026-05-14 | $40.95 | $50.26 | 681,900 | — | — |
| 2026-05-13 | $40.29 | $49.45 | 629,400 | — | — |
| 2026-05-12 | $40.93 | $50.23 | 651,500 | — | — |
| 2026-05-11 | $40.79 | $50.06 | 1,338,100 | — | — |
| 2026-05-08 | $42.06 | $51.62 | 565,000 | — | — |
| 2026-05-07 | $43.41 | $53.28 | 880,500 | — | — |
| 2026-05-06 | $43.48 | $53.36 | 545,000 | — | — |
| 2026-05-05 | $43.74 | $53.68 | 739,300 | — | — |
| 2026-05-04 | $42.63 | $52.32 | 922,700 | — | — |
| 2026-05-01 | $43.28 | $53.12 | 796,600 | — | — |
| 2026-04-30 | $43.20 | $53.02 | 1,283,000 | — | — |
| 2026-04-29 | $41.77 | $51.26 | 1,261,500 | — | — |
| 2026-04-28 | $41.99 | $51.53 | 2,699,500 | — | — |
| 2026-04-27 | $39.39 | $48.34 | 1,546,100 | — | — |
| 2026-04-24 | $39.25 | $48.17 | 1,509,400 | — | — |
| 2026-04-23 | $37.41 | $45.91 | 924,100 | — | — |
| 2026-04-22 | $37.00 | $45.41 | 873,000 | — | — |
| 2026-04-21 | $35.89 | $44.05 | 986,000 | — | — |
| 2026-04-20 | $37.23 | $45.69 | 1,174,900 | — | — |
| 2026-04-17 | $38.50 | $47.25 | 2,750,300 | — | — |
| 2026-04-16 | $37.37 | $45.86 | 2,644,100 | — | — |
| 2026-04-15 | $34.76 | $42.66 | 652,700 | — | — |
| 2026-04-14 | $34.46 | $42.29 | 666,700 | — | — |
| 2026-04-13 | $33.47 | $41.08 | 497,400 | — | — |
| 2026-04-10 | $31.96 | $39.22 | 632,900 | — | — |
| 2026-04-09 | $33.02 | $40.53 | 1,140,100 | — | — |
| 2026-04-08 | $34.00 | $41.73 | 1,530,200 | — | — |
| 2026-04-07 | $30.99 | $38.03 | 1,015,600 | — | — |
| 2026-04-06 | $32.64 | $40.06 | 1,256,300 | — | — |
| 2026-04-02 | $34.44 | $42.27 | 615,500 | — | — |
| 2026-04-01 | $33.58 | $41.21 | 1,281,500 | — | — |
| 2026-03-31 | $33.13 | $40.66 | 1,135,700 | — | — |
| 2026-03-30 | $31.32 | $38.44 | 914,800 | — | — |
| 2026-03-27 | $31.28 | $38.39 | 805,300 | — | — |
| 2026-03-26 | $32.25 | $39.58 | 718,500 | — | — |
| 2026-03-25 | $33.28 | $40.84 | 829,300 | — | — |
| 2026-03-24 | $32.61 | $40.02 | 660,100 | — | — |
| 2026-03-23 | $31.75 | $38.97 | 687,200 | — | — |
| 2026-03-20 | $30.78 | $37.78 | 1,641,900 | — | — |
| 2026-03-19 | $31.16 | $38.24 | 902,100 | — | — |
| 2026-03-18 | $30.94 | $37.97 | 978,800 | — | — |
| 2026-03-17 | $32.75 | $40.19 | 967,400 | — | — |
| 2026-03-16 | $32.84 | $40.30 | 1,273,500 | — | — |
| 2026-03-13 | $32.34 | $39.69 | 1,076,400 | — | — |
| 2026-03-12 | $31.76 | $38.98 | 1,154,100 | — | — |
| 2026-03-11 | $32.29 | $39.63 | 845,100 | — | — |
| 2026-03-10 | $30.69 | $37.67 | 839,100 | — | — |
| 2026-03-09 | $29.28 | $35.94 | 768,700 | — | — |
| 2026-03-06 | $28.55 | $35.04 | 491,100 | — | — |
| 2026-03-05 | $29.16 | $35.79 | 880,300 | — | — |
| 2026-03-04 | $29.22 | $35.86 | 614,100 | — | — |
| 2026-03-03 | $29.83 | $36.61 | 833,300 | — | — |
| 2026-03-02 | $30.65 | $37.62 | 977,000 | — | — |
| 2026-02-27 | $31.73 | $38.94 | 887,000 | — | — |
| 2026-02-26 | $31.90 | $39.15 | 833,400 | — | — |
| 2026-02-25 | $31.22 | $38.32 | 1,385,900 | — | — |
| 2026-02-24 | $32.50 | $39.89 | 2,631,600 | — | — |
| 2026-02-23 | $35.38 | $43.42 | 1,671,500 | — | — |
| 2026-02-20 | $35.30 | $43.32 | 563,600 | — | — |
| 2026-02-19 | $35.01 | $42.97 | 610,900 | — | — |
| 2026-02-18 | $35.25 | $43.26 | 669,500 | — | — |
| 2026-02-17 | $34.64 | $42.51 | 1,068,800 | — | — |
| 2026-02-13 | $33.23 | $40.78 | 562,500 | — | — |
| 2026-02-12 | $32.61 | $40.02 | 637,000 | — | — |
| 2026-02-11 | $33.90 | $41.61 | 1,154,900 | — | — |
| 2026-02-10 | $34.51 | $42.35 | 461,200 | — | — |
| 2026-02-09 | $33.93 | $41.64 | 667,000 | — | — |
| 2026-02-06 | $34.93 | $42.87 | 822,200 | — | — |
| 2026-02-05 | $33.90 | $41.61 | 763,300 | — | — |
| 2026-02-04 | $34.22 | $42.00 | 1,028,000 | — | — |
| 2026-02-03 | $35.21 | $43.21 | 1,115,600 | — | — |
| 2026-02-02 | $35.02 | $42.98 | 1,356,600 | — | — |
| 2026-01-30 | $34.85 | $42.77 | 1,370,800 | — | — |
| 2026-01-29 | $34.00 | $41.73 | 722,500 | — | — |
| 2026-01-28 | $34.11 | $41.86 | 1,124,600 | — | — |
| 2026-01-27 | $34.59 | $42.45 | 866,200 | — | — |
| 2026-01-26 | $34.72 | $42.61 | 1,612,500 | — | — |
| 2026-01-23 | $32.83 | $40.29 | 1,504,900 | — | — |
| 2026-01-22 | $32.00 | $39.27 | 3,229,400 | — | — |
| 2026-01-21 | $33.01 | $40.51 | 757,600 | — | — |
| 2026-01-20 | $31.87 | $39.11 | 671,000 | — | — |
| 2026-01-16 | $31.02 | $38.07 | 538,800 | — | — |
| 2026-01-15 | $31.22 | $38.32 | 639,700 | — | — |
| 2026-01-14 | $30.80 | $37.80 | 632,400 | — | — |
| 2026-01-13 | $30.93 | $37.96 | 728,100 | — | — |
| 2026-01-12 | $31.55 | $38.72 | 862,500 | — | — |
| 2026-01-09 | $33.51 | $41.13 | 1,355,400 | — | — |
| 2026-01-08 | $33.37 | $40.95 | 1,096,600 | — | — |
| 2026-01-07 | $32.95 | $40.44 | 1,054,400 | — | — |
| 2026-01-06 | $31.05 | $38.11 | 839,200 | — | — |
| 2026-01-05 | $31.76 | $38.98 | 593,300 | — | — |
| 2026-01-02 | $31.00 | $38.05 | 835,900 | — | — |