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
- 1981-11-05 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 | — | — | — | $53.69 | 34,451 |
| 2026-09-03 | — | — | — | $54.85 | 32,619 |
| 2026-09-02 | — | — | — | $55.33 | 33,819 |
| 2026-09-01 | — | — | — | $54.94 | 32,697 |
| 2026-08-31 | — | — | — | $55.80 | 40,557 |
| 2026-08-28 | — | — | — | $55.21 | 37,454 |
| 2026-08-27 | $55.07 | $118.79 | 823,800 | $57.63 | 58,141 |
| 2026-08-26 | $58.56 | $126.32 | 665,100 | $58.18 | 38,507 |
| 2026-08-25 | $58.27 | $125.69 | 653,300 | $58.24 | 40,938 |
| 2026-08-24 | $58.02 | $125.15 | 870,100 | $57.75 | 29,677 |
| 2026-08-21 | $57.65 | $124.36 | 546,700 | $55.50 | 22,792 |
| 2026-08-20 | $55.13 | $118.92 | 546,800 | $55.00 | 34,134 |
| 2026-08-19 | $56.07 | $120.95 | 665,700 | $58.21 | 34,120 |
| 2026-08-18 | $58.18 | $125.50 | 593,000 | $59.14 | 26,099 |
| 2026-08-17 | $59.04 | $127.35 | 911,400 | $56.93 | 59,954 |
| 2026-08-14 | $57.93 | $124.96 | 739,600 | $58.07 | 47,739 |
| 2026-08-13 | $58.40 | $125.97 | 671,400 | $59.02 | 31,667 |
| 2026-08-12 | $58.74 | $126.71 | 789,600 | $56.86 | 42,015 |
| 2026-08-11 | $56.03 | $120.86 | 678,600 | $55.50 | 44,477 |
| 2026-08-10 | $56.10 | $121.01 | 1,041,200 | $57.24 | 40,630 |
| 2026-08-07 | $57.79 | $124.66 | 469,000 | $57.70 | 23,295 |
| 2026-08-06 | $58.22 | $125.59 | 545,500 | $57.87 | 21,178 |
| 2026-08-05 | $58.75 | $126.73 | 673,900 | $57.74 | 44,717 |
| 2026-08-04 | $57.12 | $123.21 | 844,800 | $56.78 | 58,809 |
| 2026-08-03 | $57.78 | $124.64 | 1,260,700 | $57.98 | 58,191 |
| 2026-07-31 | $56.39 | $121.64 | 562,400 | $57.16 | 21,092 |
| 2026-07-30 | $57.08 | $123.13 | 704,100 | $56.70 | 41,186 |
| 2026-07-29 | $56.55 | $121.98 | 1,142,400 | $54.00 | 57,664 |
| 2026-07-28 | $53.81 | $116.07 | 858,500 | $52.80 | 44,759 |
| 2026-07-27 | $52.43 | $113.10 | 1,546,100 | $52.16 | 93,279 |
| 2026-07-24 | $53.71 | $115.86 | 816,200 | $51.82 | 38,873 |
| 2026-07-23 | $51.82 | $111.78 | 619,600 | $52.74 | 29,761 |
| 2026-07-22 | $53.17 | $114.69 | 708,200 | $54.90 | 33,407 |
| 2026-07-21 | $53.90 | $116.27 | 1,328,800 | $54.74 | 74,032 |
| 2026-07-20 | $53.41 | $115.21 | 1,252,000 | $54.46 | 52,452 |
| 2026-07-17 | $53.61 | $115.64 | 772,500 | — | — |
| 2026-07-16 | $51.05 | $109.58 | 739,400 | — | — |
| 2026-07-15 | $51.60 | $110.76 | 808,600 | — | — |
| 2026-07-14 | $53.36 | $114.54 | 987,400 | — | — |
| 2026-07-13 | $52.35 | $112.37 | 825,100 | — | — |
| 2026-07-10 | $50.42 | $108.23 | 1,231,000 | — | — |
| 2026-07-09 | $49.51 | $106.27 | 873,500 | — | — |
| 2026-07-08 | $48.58 | $104.28 | 1,209,700 | — | — |
| 2026-07-07 | $49.50 | $106.25 | 898,500 | — | — |
| 2026-07-06 | $50.57 | $108.55 | 926,900 | — | — |
| 2026-07-02 | $53.50 | $114.84 | 913,200 | — | — |
| 2026-07-01 | $55.10 | $118.27 | 1,613,000 | — | — |
| 2026-06-30 | $53.30 | $114.41 | 985,900 | — | — |
| 2026-06-29 | $53.94 | $115.78 | 1,082,800 | — | — |
| 2026-06-26 | $52.85 | $113.44 | 2,687,800 | — | — |
| 2026-06-25 | $48.32 | $103.72 | 737,600 | — | — |
| 2026-06-24 | $48.38 | $103.85 | 860,600 | — | — |
| 2026-06-23 | $46.46 | $99.73 | 888,100 | — | — |
| 2026-06-22 | $46.12 | $99.00 | 1,083,700 | — | — |
| 2026-06-18 | $47.34 | $101.62 | 1,540,500 | — | — |
| 2026-06-17 | $43.88 | $94.19 | 950,700 | — | — |
| 2026-06-16 | $43.75 | $93.91 | 1,048,100 | — | — |
| 2026-06-15 | $43.49 | $93.35 | 1,798,500 | — | — |
| 2026-06-12 | $46.69 | $100.22 | 1,985,000 | — | — |
| 2026-06-11 | $45.50 | $97.67 | 2,283,000 | — | — |
| 2026-06-10 | $44.49 | $95.50 | 11,347,700 | — | — |
| 2026-06-09 | $36.30 | $77.92 | 2,885,200 | — | — |
| 2026-06-08 | $34.21 | $73.43 | 1,057,900 | — | — |
| 2026-06-05 | $33.54 | $71.99 | 858,000 | — | — |
| 2026-06-04 | $33.00 | $70.84 | 689,100 | — | — |
| 2026-06-03 | $33.12 | $71.09 | 593,800 | — | — |
| 2026-06-02 | $34.17 | $73.35 | 919,100 | — | — |
| 2026-06-01 | $35.06 | $75.26 | 784,000 | — | — |
| 2026-05-29 | $33.82 | $72.60 | 978,300 | — | — |
| 2026-05-28 | $34.22 | $73.45 | 473,100 | — | — |
| 2026-05-27 | $34.57 | $74.21 | 1,207,100 | — | — |
| 2026-05-26 | $33.31 | $71.50 | 936,800 | — | — |
| 2026-05-22 | $32.39 | $69.53 | 1,065,700 | — | — |
| 2026-05-21 | $31.79 | $68.24 | 1,091,000 | — | — |
| 2026-05-20 | $29.98 | $64.35 | 1,368,200 | — | — |
| 2026-05-19 | $28.85 | $61.93 | 1,188,300 | — | — |
| 2026-05-18 | $29.32 | $62.94 | 1,296,400 | — | — |
| 2026-05-15 | $30.71 | $65.92 | 1,350,800 | — | — |
| 2026-05-14 | $29.17 | $62.61 | 905,600 | — | — |
| 2026-05-13 | $28.95 | $62.14 | 787,100 | — | — |
| 2026-05-12 | $29.74 | $63.84 | 928,700 | — | — |
| 2026-05-11 | $31.37 | $67.34 | 925,400 | — | — |
| 2026-05-08 | $31.49 | $67.59 | 1,027,700 | — | — |
| 2026-05-07 | $31.15 | $66.86 | 950,000 | — | — |
| 2026-05-06 | $30.72 | $65.94 | 1,175,500 | — | — |
| 2026-05-05 | $29.57 | $63.47 | 727,000 | — | — |
| 2026-05-04 | $29.08 | $62.42 | 1,263,200 | — | — |
| 2026-05-01 | $31.09 | $66.74 | 662,200 | — | — |
| 2026-04-30 | $31.32 | $67.23 | 962,700 | — | — |
| 2026-04-29 | $31.04 | $66.63 | 885,300 | — | — |
| 2026-04-28 | $30.77 | $66.05 | 743,500 | — | — |
| 2026-04-27 | $31.06 | $66.67 | 1,125,200 | — | — |
| 2026-04-24 | $29.36 | $63.02 | 1,019,300 | — | — |
| 2026-04-23 | $29.55 | $63.43 | 704,400 | — | — |
| 2026-04-22 | $30.57 | $65.62 | 603,000 | — | — |
| 2026-04-21 | $30.22 | $64.87 | 855,500 | — | — |
| 2026-04-20 | $31.41 | $67.42 | 1,241,300 | — | — |
| 2026-04-17 | $30.20 | $64.82 | 1,321,200 | — | — |
| 2026-04-16 | $29.06 | $62.38 | 924,300 | — | — |
| 2026-04-15 | $29.33 | $62.96 | 1,030,900 | — | — |
| 2026-04-14 | $27.86 | $59.80 | 1,233,900 | — | — |
| 2026-04-13 | $27.85 | $59.78 | 1,217,900 | — | — |
| 2026-04-10 | $28.39 | $60.94 | 879,900 | — | — |
| 2026-04-09 | $29.74 | $63.30 | 1,073,900 | — | — |
| 2026-04-08 | $28.99 | $61.70 | 1,199,400 | — | — |
| 2026-04-07 | $28.42 | $60.49 | 1,120,400 | — | — |
| 2026-04-06 | $29.65 | $63.11 | 1,695,100 | — | — |
| 2026-04-02 | $28.89 | $61.49 | 869,700 | — | — |
| 2026-04-01 | $28.54 | $60.75 | 775,100 | — | — |
| 2026-03-31 | $28.11 | $59.83 | 852,200 | — | — |
| 2026-03-30 | $27.76 | $59.09 | 1,123,100 | — | — |
| 2026-03-27 | $26.74 | $56.92 | 960,400 | — | — |
| 2026-03-26 | $27.80 | $59.17 | 686,100 | — | — |
| 2026-03-25 | $27.90 | $59.38 | 1,088,800 | — | — |
| 2026-03-24 | $27.23 | $57.96 | 1,303,200 | — | — |
| 2026-03-23 | $26.94 | $57.34 | 1,732,000 | — | — |
| 2026-03-20 | $27.41 | $58.34 | 1,627,400 | — | — |
| 2026-03-19 | $28.11 | $59.83 | 1,078,700 | — | — |
| 2026-03-18 | $27.80 | $59.17 | 901,400 | — | — |
| 2026-03-17 | $28.87 | $61.45 | 1,007,500 | — | — |
| 2026-03-16 | $27.64 | $58.83 | 1,091,700 | — | — |
| 2026-03-13 | $27.99 | $59.58 | 671,300 | — | — |
| 2026-03-12 | $27.53 | $58.60 | 853,400 | — | — |
| 2026-03-11 | $27.86 | $59.30 | 1,113,600 | — | — |
| 2026-03-10 | $28.22 | $60.07 | 1,120,300 | — | — |
| 2026-03-09 | $29.08 | $61.90 | 1,464,000 | — | — |
| 2026-03-06 | $29.44 | $62.66 | 1,600,200 | — | — |
| 2026-03-05 | $31.07 | $66.13 | 2,856,800 | — | — |
| 2026-03-04 | $30.62 | $65.17 | 1,662,100 | — | — |
| 2026-03-03 | $30.71 | $65.37 | 1,534,000 | — | — |
| 2026-03-02 | $32.29 | $68.73 | 903,400 | — | — |
| 2026-02-27 | $32.72 | $69.64 | 1,564,200 | — | — |
| 2026-02-26 | $32.36 | $68.88 | 1,055,200 | — | — |
| 2026-02-25 | $31.25 | $66.51 | 833,800 | — | — |
| 2026-02-24 | $31.09 | $66.17 | 1,170,700 | — | — |
| 2026-02-23 | $32.04 | $68.20 | 1,503,600 | — | — |
| 2026-02-20 | $33.75 | $71.84 | 913,400 | — | — |
| 2026-02-19 | $32.83 | $69.88 | 706,900 | — | — |
| 2026-02-18 | $32.95 | $70.13 | 1,034,800 | — | — |
| 2026-02-17 | $31.82 | $67.73 | 966,500 | — | — |
| 2026-02-13 | $31.40 | $66.83 | 914,100 | — | — |
| 2026-02-12 | $30.95 | $65.88 | 999,200 | — | — |
| 2026-02-11 | $32.70 | $69.60 | 1,196,300 | — | — |
| 2026-02-10 | $32.55 | $69.28 | 698,800 | — | — |
| 2026-02-09 | $33.90 | $72.16 | 726,600 | — | — |
| 2026-02-06 | $33.81 | $71.96 | 1,125,400 | — | — |
| 2026-02-05 | $32.79 | $69.79 | 1,185,800 | — | — |
| 2026-02-04 | $33.25 | $70.77 | 1,613,000 | — | — |
| 2026-02-03 | $32.13 | $68.39 | 1,544,100 | — | — |
| 2026-02-02 | $31.35 | $66.73 | 1,588,600 | — | — |
| 2026-01-30 | $30.12 | $64.11 | 1,693,300 | — | — |
| 2026-01-29 | $28.43 | $60.51 | 1,019,100 | — | — |
| 2026-01-28 | $29.43 | $62.64 | 1,525,500 | — | — |
| 2026-01-27 | $30.21 | $64.30 | 1,420,400 | — | — |
| 2026-01-26 | $28.98 | $61.68 | 1,498,000 | — | — |
| 2026-01-23 | $30.21 | $64.30 | 1,233,200 | — | — |
| 2026-01-22 | $30.92 | $65.81 | 1,343,000 | — | — |
| 2026-01-21 | $32.48 | $69.13 | 1,615,000 | — | — |
| 2026-01-20 | $32.76 | $69.73 | 1,702,800 | — | — |
| 2026-01-16 | $34.51 | $73.45 | 2,597,500 | — | — |
| 2026-01-15 | $36.70 | $77.58 | 3,155,100 | — | — |
| 2026-01-14 | $33.86 | $71.58 | 2,033,700 | — | — |
| 2026-01-13 | $32.06 | $67.77 | 2,029,000 | — | — |
| 2026-01-12 | $32.46 | $68.62 | 1,886,100 | — | — |
| 2026-01-09 | $30.01 | $63.44 | 1,485,800 | — | — |
| 2026-01-08 | $30.15 | $63.74 | 1,860,600 | — | — |
| 2026-01-07 | $28.33 | $59.89 | 1,448,000 | — | — |
| 2026-01-06 | $28.74 | $60.76 | 1,989,900 | — | — |
| 2026-01-05 | $26.55 | $56.13 | 1,636,900 | — | — |
| 2026-01-02 | $26.85 | $56.76 | 1,786,100 | — | — |