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 | — | — | — | $49.87 | 19,340 |
| 2026-09-03 | — | — | — | $50.17 | 22,452 |
| 2026-09-02 | — | — | — | $49.10 | 17,053 |
| 2026-09-01 | — | — | — | $49.17 | 11,754 |
| 2026-08-31 | — | — | — | $49.72 | 15,010 |
| 2026-08-28 | — | — | — | $50.02 | 19,309 |
| 2026-08-27 | $49.71 | $134.85 | 385,200 | $50.26 | 23,741 |
| 2026-08-26 | $50.64 | $137.37 | 350,500 | $50.04 | 14,776 |
| 2026-08-25 | $50.15 | $136.04 | 386,700 | $49.73 | 15,892 |
| 2026-08-24 | $49.80 | $135.09 | 619,000 | $49.94 | 26,175 |
| 2026-08-21 | $50.20 | $136.18 | 411,900 | $49.65 | 21,360 |
| 2026-08-20 | $49.46 | $134.17 | 399,700 | $48.25 | 16,187 |
| 2026-08-19 | $48.56 | $131.73 | 499,000 | $48.35 | 28,304 |
| 2026-08-18 | $47.90 | $129.94 | 467,500 | $49.84 | 27,189 |
| 2026-08-17 | $50.33 | $136.53 | 455,700 | $51.44 | 22,176 |
| 2026-08-14 | $51.66 | $140.14 | 347,100 | $51.03 | 15,237 |
| 2026-08-13 | $51.43 | $139.51 | 373,000 | $52.15 | 20,576 |
| 2026-08-12 | $51.98 | $141.01 | 425,600 | $51.24 | 18,380 |
| 2026-08-11 | $51.18 | $138.84 | 778,000 | $51.49 | 95,421 |
| 2026-08-10 | $51.49 | $139.68 | 686,500 | $53.69 | 22,855 |
| 2026-08-07 | $53.33 | $144.67 | 710,400 | $55.15 | 33,598 |
| 2026-08-06 | $54.35 | $147.44 | 768,300 | $53.45 | 64,470 |
| 2026-08-05 | $52.37 | $142.06 | 829,800 | $54.05 | 65,329 |
| 2026-08-04 | $54.68 | $148.33 | 697,700 | $53.87 | 33,365 |
| 2026-08-03 | $53.65 | $145.54 | 475,800 | $52.14 | 14,448 |
| 2026-07-31 | $51.95 | $140.92 | 556,600 | $52.33 | 24,705 |
| 2026-07-30 | $51.60 | $139.98 | 621,100 | $53.28 | 44,093 |
| 2026-07-29 | $52.00 | $141.06 | 606,600 | $53.51 | 38,791 |
| 2026-07-28 | $54.56 | $148.00 | 596,500 | $54.12 | 24,246 |
| 2026-07-27 | $54.22 | $147.08 | 607,900 | $53.74 | 36,697 |
| 2026-07-24 | $52.86 | $143.39 | 512,900 | $51.65 | 17,973 |
| 2026-07-23 | $52.05 | $141.20 | 706,700 | $51.05 | 36,290 |
| 2026-07-22 | $51.75 | $140.38 | 509,400 | $51.40 | 28,794 |
| 2026-07-21 | $51.11 | $138.65 | 425,400 | $50.82 | 20,033 |
| 2026-07-20 | $51.09 | $138.59 | 403,100 | $51.94 | 12,683 |
| 2026-07-17 | $51.27 | $139.08 | 581,700 | — | — |
| 2026-07-16 | $52.04 | $141.17 | 839,200 | — | — |
| 2026-07-15 | $51.41 | $139.46 | 586,900 | — | — |
| 2026-07-14 | $50.66 | $137.43 | 548,300 | — | — |
| 2026-07-13 | $50.47 | $136.91 | 560,400 | — | — |
| 2026-07-10 | $50.83 | $137.89 | 544,200 | — | — |
| 2026-07-09 | $49.95 | $135.50 | 619,400 | — | — |
| 2026-07-08 | $49.19 | $133.44 | 773,200 | — | — |
| 2026-07-07 | $49.89 | $135.34 | 848,900 | — | — |
| 2026-07-06 | $51.98 | $141.01 | 1,155,800 | — | — |
| 2026-07-02 | $52.50 | $142.42 | 836,600 | — | — |
| 2026-07-01 | $51.96 | $140.95 | 724,300 | — | — |
| 2026-06-30 | $51.16 | $138.78 | 1,086,500 | — | — |
| 2026-06-29 | $49.14 | $133.30 | 1,427,900 | — | — |
| 2026-06-26 | $48.64 | $131.95 | 8,787,100 | — | — |
| 2026-06-25 | $48.03 | $130.29 | 922,600 | — | — |
| 2026-06-24 | $45.57 | $123.62 | 667,200 | — | — |
| 2026-06-23 | $45.49 | $123.40 | 751,300 | — | — |
| 2026-06-22 | $45.62 | $123.75 | 1,279,800 | — | — |
| 2026-06-18 | $46.93 | $127.31 | 1,150,000 | — | — |
| 2026-06-17 | $45.35 | $123.02 | 1,370,100 | — | — |
| 2026-06-16 | $42.88 | $116.32 | 844,900 | — | — |
| 2026-06-15 | $42.52 | $115.34 | 961,100 | — | — |
| 2026-06-12 | $42.47 | $115.21 | 985,300 | — | — |
| 2026-06-11 | $41.01 | $111.25 | 1,088,700 | — | — |
| 2026-06-10 | $37.59 | $101.97 | 1,210,800 | — | — |
| 2026-06-09 | $38.25 | $103.76 | 1,219,900 | — | — |
| 2026-06-08 | $36.65 | $99.42 | 759,400 | — | — |
| 2026-06-05 | $36.13 | $98.01 | 942,500 | — | — |
| 2026-06-04 | $37.23 | $100.99 | 821,500 | — | — |
| 2026-06-03 | $36.16 | $98.09 | 799,400 | — | — |
| 2026-06-02 | $36.46 | $98.91 | 1,061,400 | — | — |
| 2026-06-01 | $36.42 | $98.80 | 1,173,200 | — | — |
| 2026-05-29 | $38.84 | $105.36 | 1,335,000 | — | — |
| 2026-05-28 | $40.10 | $108.29 | 1,041,600 | — | — |
| 2026-05-27 | $39.08 | $105.54 | 1,061,800 | — | — |
| 2026-05-26 | $40.79 | $110.15 | 863,500 | — | — |
| 2026-05-22 | $41.11 | $111.02 | 554,100 | — | — |
| 2026-05-21 | $40.06 | $108.18 | 891,500 | — | — |
| 2026-05-20 | $38.99 | $105.29 | 486,900 | — | — |
| 2026-05-19 | $37.92 | $102.40 | 848,800 | — | — |
| 2026-05-18 | $38.34 | $103.54 | 1,093,600 | — | — |
| 2026-05-15 | $38.21 | $103.19 | 683,800 | — | — |
| 2026-05-14 | $39.79 | $107.45 | 1,145,300 | — | — |
| 2026-05-13 | $41.41 | $111.83 | 654,300 | — | — |
| 2026-05-12 | $42.65 | $115.18 | 796,800 | — | — |
| 2026-05-11 | $44.48 | $120.12 | 955,100 | — | — |
| 2026-05-08 | $45.31 | $122.36 | 1,273,500 | — | — |
| 2026-05-07 | $43.88 | $118.50 | 1,391,400 | — | — |
| 2026-05-06 | $45.65 | $123.28 | 712,800 | — | — |
| 2026-05-05 | $44.33 | $119.71 | 585,800 | — | — |
| 2026-05-04 | $44.49 | $120.15 | 588,600 | — | — |
| 2026-05-01 | $44.60 | $120.44 | 647,000 | — | — |
| 2026-04-30 | $44.68 | $120.66 | 654,300 | — | — |
| 2026-04-29 | $43.62 | $117.80 | 566,900 | — | — |
| 2026-04-28 | $44.30 | $119.63 | 631,900 | — | — |
| 2026-04-27 | $44.32 | $119.69 | 490,200 | — | — |
| 2026-04-24 | $44.94 | $121.36 | 499,000 | — | — |
| 2026-04-23 | $45.36 | $122.50 | 685,000 | — | — |
| 2026-04-22 | $44.75 | $120.85 | 455,700 | — | — |
| 2026-04-21 | $45.93 | $124.04 | 412,100 | — | — |
| 2026-04-20 | $46.38 | $125.25 | 453,000 | — | — |
| 2026-04-17 | $46.40 | $125.30 | 722,200 | — | — |
| 2026-04-16 | $44.07 | $119.01 | 615,100 | — | — |
| 2026-04-15 | $45.83 | $123.76 | 643,400 | — | — |
| 2026-04-14 | $45.61 | $123.17 | 939,700 | — | — |
| 2026-04-13 | $44.82 | $121.04 | 588,200 | — | — |
| 2026-04-10 | $43.88 | $118.50 | 503,500 | — | — |
| 2026-04-09 | $43.30 | $116.93 | 793,600 | — | — |
| 2026-04-08 | $43.27 | $116.85 | 846,600 | — | — |
| 2026-04-07 | $41.63 | $112.42 | 763,600 | — | — |
| 2026-04-06 | $41.40 | $111.80 | 962,700 | — | — |
| 2026-04-02 | $40.19 | $108.53 | 991,100 | — | — |
| 2026-04-01 | $41.83 | $112.96 | 848,400 | — | — |
| 2026-03-31 | $40.59 | $109.61 | 725,100 | — | — |
| 2026-03-30 | $39.59 | $106.91 | 712,700 | — | — |
| 2026-03-27 | $41.15 | $111.13 | 813,000 | — | — |
| 2026-03-26 | $41.41 | $111.83 | 733,700 | — | — |
| 2026-03-25 | $43.13 | $116.47 | 840,900 | — | — |
| 2026-03-24 | $43.13 | $116.47 | 703,900 | — | — |
| 2026-03-23 | $42.76 | $115.47 | 814,900 | — | — |
| 2026-03-20 | $40.37 | $109.02 | 1,086,000 | — | — |
| 2026-03-19 | $41.56 | $112.23 | 607,100 | — | — |
| 2026-03-18 | $41.37 | $111.72 | 525,700 | — | — |
| 2026-03-17 | $42.21 | $113.99 | 488,600 | — | — |
| 2026-03-16 | $42.02 | $113.48 | 759,000 | — | — |
| 2026-03-13 | $42.27 | $114.15 | 443,000 | — | — |
| 2026-03-12 | $42.85 | $115.72 | 796,000 | — | — |
| 2026-03-11 | $44.20 | $119.36 | 679,700 | — | — |
| 2026-03-10 | $45.11 | $121.82 | 786,100 | — | — |
| 2026-03-09 | $45.58 | $123.09 | 787,400 | — | — |
| 2026-03-06 | $46.12 | $124.55 | 531,500 | — | — |
| 2026-03-05 | $47.77 | $129.00 | 611,800 | — | — |
| 2026-03-04 | $48.56 | $131.14 | 1,038,900 | — | — |
| 2026-03-03 | $48.17 | $130.08 | 781,900 | — | — |
| 2026-03-02 | $48.66 | $131.41 | 1,109,800 | — | — |
| 2026-02-27 | $48.29 | $130.41 | 1,158,100 | — | — |
| 2026-02-26 | $49.46 | $133.08 | 1,135,500 | — | — |
| 2026-02-25 | $51.02 | $137.28 | 523,600 | — | — |
| 2026-02-24 | $51.54 | $138.68 | 731,700 | — | — |
| 2026-02-23 | $51.22 | $137.82 | 591,900 | — | — |
| 2026-02-20 | $52.10 | $140.19 | 582,900 | — | — |
| 2026-02-19 | $52.64 | $141.64 | 829,300 | — | — |
| 2026-02-18 | $52.90 | $142.34 | 1,186,200 | — | — |
| 2026-02-17 | $53.25 | $143.28 | 1,424,600 | — | — |
| 2026-02-13 | $52.76 | $141.96 | 1,211,700 | — | — |
| 2026-02-12 | $53.50 | $143.95 | 2,156,400 | — | — |
| 2026-02-11 | $51.73 | $139.19 | 1,047,500 | — | — |
| 2026-02-10 | $54.57 | $146.83 | 997,600 | — | — |
| 2026-02-09 | $55.00 | $147.99 | 913,300 | — | — |
| 2026-02-06 | $56.05 | $150.81 | 790,000 | — | — |
| 2026-02-05 | $52.95 | $142.47 | 513,500 | — | — |
| 2026-02-04 | $52.51 | $141.29 | 574,300 | — | — |
| 2026-02-03 | $51.39 | $138.27 | 550,800 | — | — |
| 2026-02-02 | $50.58 | $136.10 | 451,100 | — | — |
| 2026-01-30 | $50.52 | $135.93 | 538,000 | — | — |
| 2026-01-29 | $50.69 | $136.39 | 576,000 | — | — |
| 2026-01-28 | $50.14 | $134.91 | 481,100 | — | — |
| 2026-01-27 | $49.68 | $133.67 | 485,200 | — | — |
| 2026-01-26 | $50.67 | $136.34 | 411,200 | — | — |
| 2026-01-23 | $51.04 | $137.33 | 317,600 | — | — |
| 2026-01-22 | $52.01 | $139.94 | 535,100 | — | — |
| 2026-01-21 | $52.41 | $141.02 | 513,700 | — | — |
| 2026-01-20 | $51.08 | $137.44 | 601,700 | — | — |
| 2026-01-16 | $52.20 | $140.45 | 571,800 | — | — |
| 2026-01-15 | $51.73 | $139.19 | 417,700 | — | — |
| 2026-01-14 | $50.80 | $136.69 | 491,000 | — | — |
| 2026-01-13 | $49.81 | $134.02 | 657,000 | — | — |
| 2026-01-12 | $50.26 | $135.23 | 445,300 | — | — |
| 2026-01-09 | $49.98 | $134.48 | 320,300 | — | — |
| 2026-01-08 | $49.41 | $132.95 | 566,800 | — | — |
| 2026-01-07 | $48.16 | $129.58 | 447,800 | — | — |
| 2026-01-06 | $49.88 | $134.21 | 862,600 | — | — |
| 2026-01-05 | $49.02 | $131.90 | 518,800 | — | — |
| 2026-01-02 | $47.73 | $128.43 | 523,600 | — | — |