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
- 1985-06-24 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 | — | — | — | $36.88 | 31,285 |
| 2026-09-03 | — | — | — | $37.53 | 28,654 |
| 2026-09-02 | — | — | — | $37.27 | 55,311 |
| 2026-09-01 | — | — | — | $38.38 | 69,809 |
| 2026-08-31 | — | — | — | $38.55 | 32,690 |
| 2026-08-28 | — | — | — | $39.19 | 35,895 |
| 2026-08-27 | $38.92 | $39.54 | 1,122,500 | $38.91 | 78,200 |
| 2026-08-26 | $38.60 | $39.22 | 1,715,600 | $38.21 | 117,046 |
| 2026-08-25 | $38.16 | $38.77 | 933,700 | $39.35 | 52,559 |
| 2026-08-24 | $39.01 | $39.64 | 771,100 | $40.45 | 27,743 |
| 2026-08-21 | $40.70 | $41.35 | 616,200 | $41.45 | 26,111 |
| 2026-08-20 | $41.00 | $41.66 | 848,500 | $42.73 | 26,683 |
| 2026-08-19 | $42.56 | $43.24 | 668,800 | $44.37 | 27,345 |
| 2026-08-18 | $44.23 | $44.94 | 623,200 | $45.26 | 26,499 |
| 2026-08-17 | $45.35 | $46.08 | 663,900 | $45.52 | 17,343 |
| 2026-08-14 | $45.53 | $46.26 | 786,300 | $44.69 | 18,472 |
| 2026-08-13 | $44.72 | $45.44 | 626,300 | $44.91 | 34,924 |
| 2026-08-12 | $45.17 | $45.80 | 779,000 | $44.02 | 34,977 |
| 2026-08-11 | $44.66 | $45.29 | 686,100 | $45.09 | 44,428 |
| 2026-08-10 | $45.05 | $45.68 | 536,200 | $45.30 | 16,159 |
| 2026-08-07 | $44.80 | $45.43 | 571,200 | $45.55 | 31,442 |
| 2026-08-06 | $45.30 | $45.94 | 632,100 | $45.38 | 36,224 |
| 2026-08-05 | $44.62 | $45.25 | 1,500,900 | $45.84 | 92,951 |
| 2026-08-04 | $45.27 | $45.90 | 791,000 | $45.94 | 69,298 |
| 2026-08-03 | $45.81 | $46.45 | 967,700 | $46.33 | 46,680 |
| 2026-07-31 | $46.05 | $46.70 | 907,900 | $45.91 | 34,200 |
| 2026-07-30 | $45.62 | $46.26 | 1,175,300 | $46.40 | 69,184 |
| 2026-07-29 | $46.54 | $47.19 | 1,226,400 | $48.57 | 89,020 |
| 2026-07-28 | $49.21 | $49.90 | 825,900 | $48.85 | 52,956 |
| 2026-07-27 | $48.45 | $49.13 | 671,700 | $48.20 | 30,819 |
| 2026-07-24 | $48.10 | $48.77 | 700,400 | $48.61 | 41,899 |
| 2026-07-23 | $48.16 | $48.84 | 978,200 | $46.17 | 59,800 |
| 2026-07-22 | $45.91 | $46.55 | 780,800 | $45.70 | 58,350 |
| 2026-07-21 | $45.46 | $46.10 | 643,700 | $43.94 | 34,069 |
| 2026-07-20 | $44.41 | $45.03 | 702,600 | $44.17 | 51,187 |
| 2026-07-17 | $44.14 | $44.76 | 1,689,200 | — | — |
| 2026-07-16 | $43.10 | $43.70 | 899,400 | — | — |
| 2026-07-15 | $43.82 | $44.43 | 1,125,800 | — | — |
| 2026-07-14 | $44.37 | $44.99 | 622,500 | — | — |
| 2026-07-13 | $43.35 | $43.96 | 732,100 | — | — |
| 2026-07-10 | $44.15 | $44.77 | 573,600 | — | — |
| 2026-07-09 | $44.67 | $45.30 | 633,400 | — | — |
| 2026-07-08 | $44.71 | $45.34 | 790,400 | — | — |
| 2026-07-07 | $45.47 | $46.11 | 752,600 | — | — |
| 2026-07-06 | $45.37 | $46.01 | 1,610,700 | — | — |
| 2026-07-02 | $43.72 | $44.33 | 3,148,800 | — | — |
| 2026-07-01 | $42.69 | $43.29 | 2,105,200 | — | — |
| 2026-06-30 | $42.67 | $43.27 | 1,945,000 | — | — |
| 2026-06-29 | $40.95 | $41.52 | 1,522,600 | — | — |
| 2026-06-26 | $42.48 | $43.08 | 2,437,400 | — | — |
| 2026-06-25 | $44.36 | $44.98 | 889,700 | — | — |
| 2026-06-24 | $44.69 | $45.32 | 739,700 | — | — |
| 2026-06-23 | $45.74 | $46.38 | 701,900 | — | — |
| 2026-06-22 | $44.99 | $45.62 | 741,300 | — | — |
| 2026-06-18 | $46.08 | $46.73 | 1,440,000 | — | — |
| 2026-06-17 | $46.58 | $47.23 | 1,242,500 | — | — |
| 2026-06-16 | $45.59 | $46.23 | 1,257,100 | — | — |
| 2026-06-15 | $46.68 | $47.33 | 1,003,200 | — | — |
| 2026-06-12 | $48.53 | $49.21 | 676,200 | — | — |
| 2026-06-11 | $49.69 | $50.39 | 1,052,800 | — | — |
| 2026-06-10 | $46.11 | $46.76 | 695,100 | — | — |
| 2026-06-09 | $47.35 | $48.01 | 604,500 | — | — |
| 2026-06-08 | $46.55 | $47.20 | 624,600 | — | — |
| 2026-06-05 | $46.15 | $46.80 | 691,200 | — | — |
| 2026-06-04 | $46.71 | $47.36 | 765,600 | — | — |
| 2026-06-03 | $45.61 | $46.25 | 814,600 | — | — |
| 2026-06-02 | $47.39 | $48.05 | 814,600 | — | — |
| 2026-06-01 | $47.96 | $48.63 | 1,029,100 | — | — |
| 2026-05-29 | $48.76 | $49.44 | 1,342,400 | — | — |
| 2026-05-28 | $48.41 | $49.09 | 1,799,100 | — | — |
| 2026-05-27 | $45.35 | $45.99 | 809,100 | — | — |
| 2026-05-26 | $45.80 | $46.44 | 977,000 | — | — |
| 2026-05-22 | $44.92 | $45.55 | 802,500 | — | — |
| 2026-05-21 | $44.55 | $45.17 | 695,600 | — | — |
| 2026-05-20 | $44.56 | $45.18 | 1,023,400 | — | — |
| 2026-05-19 | $42.81 | $43.41 | 768,900 | — | — |
| 2026-05-18 | $42.84 | $43.35 | 811,400 | — | — |
| 2026-05-15 | $41.50 | $41.99 | 790,600 | — | — |
| 2026-05-14 | $42.86 | $43.37 | 679,500 | — | — |
| 2026-05-13 | $42.50 | $43.01 | 816,700 | — | — |
| 2026-05-12 | $42.87 | $43.38 | 1,016,200 | — | — |
| 2026-05-11 | $41.49 | $41.98 | 819,900 | — | — |
| 2026-05-08 | $41.36 | $41.85 | 924,900 | — | — |
| 2026-05-07 | $41.44 | $41.93 | 1,150,600 | — | — |
| 2026-05-06 | $41.79 | $42.29 | 1,161,900 | — | — |
| 2026-05-05 | $39.70 | $40.17 | 1,398,600 | — | — |
| 2026-05-04 | $40.00 | $40.48 | 833,000 | — | — |
| 2026-05-01 | $40.03 | $40.51 | 576,100 | — | — |
| 2026-04-30 | $40.63 | $41.11 | 862,600 | — | — |
| 2026-04-29 | $39.47 | $39.94 | 871,500 | — | — |
| 2026-04-28 | $40.18 | $40.66 | 1,125,200 | — | — |
| 2026-04-27 | $40.72 | $41.20 | 1,027,200 | — | — |
| 2026-04-24 | $39.98 | $40.46 | 1,097,100 | — | — |
| 2026-04-23 | $41.41 | $41.90 | 803,100 | — | — |
| 2026-04-22 | $42.07 | $42.57 | 1,030,800 | — | — |
| 2026-04-21 | $43.20 | $43.71 | 1,085,300 | — | — |
| 2026-04-20 | $44.24 | $44.77 | 995,000 | — | — |
| 2026-04-17 | $44.57 | $45.10 | 1,510,300 | — | — |
| 2026-04-16 | $44.94 | $45.47 | 1,025,600 | — | — |
| 2026-04-15 | $46.29 | $46.84 | 996,100 | — | — |
| 2026-04-14 | $47.54 | $48.11 | 1,020,600 | — | — |
| 2026-04-13 | $47.43 | $47.99 | 724,600 | — | — |
| 2026-04-10 | $46.06 | $46.61 | 1,123,200 | — | — |
| 2026-04-09 | $47.10 | $47.66 | 1,018,900 | — | — |
| 2026-04-08 | $47.93 | $48.50 | 1,277,500 | — | — |
| 2026-04-07 | $46.19 | $46.74 | 863,000 | — | — |
| 2026-04-06 | $46.73 | $47.29 | 879,800 | — | — |
| 2026-04-02 | $46.30 | $46.85 | 945,400 | — | — |
| 2026-04-01 | $45.86 | $46.41 | 1,009,200 | — | — |
| 2026-03-31 | $44.52 | $45.05 | 1,625,800 | — | — |
| 2026-03-30 | $43.25 | $43.76 | 1,348,600 | — | — |
| 2026-03-27 | $44.84 | $45.37 | 1,474,600 | — | — |
| 2026-03-26 | $46.53 | $47.08 | 1,328,500 | — | — |
| 2026-03-25 | $46.32 | $46.87 | 1,136,200 | — | — |
| 2026-03-24 | $44.06 | $44.58 | 607,100 | — | — |
| 2026-03-23 | $44.40 | $44.93 | 1,144,600 | — | — |
| 2026-03-20 | $43.82 | $44.34 | 1,370,800 | — | — |
| 2026-03-19 | $45.48 | $46.02 | 1,069,800 | — | — |
| 2026-03-18 | $46.44 | $46.99 | 690,000 | — | — |
| 2026-03-17 | $45.60 | $46.14 | 800,700 | — | — |
| 2026-03-16 | $45.30 | $45.84 | 709,400 | — | — |
| 2026-03-13 | $45.30 | $45.84 | 708,500 | — | — |
| 2026-03-12 | $45.91 | $46.46 | 1,068,300 | — | — |
| 2026-03-11 | $46.16 | $46.71 | 923,800 | — | — |
| 2026-03-10 | $46.35 | $46.90 | 1,075,100 | — | — |
| 2026-03-09 | $47.41 | $47.88 | 1,649,200 | — | — |
| 2026-03-06 | $46.58 | $47.04 | 1,245,100 | — | — |
| 2026-03-05 | $45.82 | $46.28 | 1,085,500 | — | — |
| 2026-03-04 | $46.95 | $47.42 | 1,381,600 | — | — |
| 2026-03-03 | $45.51 | $45.96 | 2,518,900 | — | — |
| 2026-03-02 | $45.49 | $45.94 | 1,836,500 | — | — |
| 2026-02-27 | $43.39 | $43.82 | 1,823,700 | — | — |
| 2026-02-26 | $43.34 | $43.77 | 1,255,600 | — | — |
| 2026-02-25 | $42.36 | $42.78 | 2,359,000 | — | — |
| 2026-02-24 | $43.82 | $44.26 | 3,018,500 | — | — |
| 2026-02-23 | $38.14 | $38.52 | 1,149,400 | — | — |
| 2026-02-20 | $40.03 | $40.43 | 811,900 | — | — |
| 2026-02-19 | $41.07 | $41.48 | 1,402,400 | — | — |
| 2026-02-18 | $39.90 | $40.30 | 961,700 | — | — |
| 2026-02-17 | $39.13 | $39.52 | 963,600 | — | — |
| 2026-02-13 | $38.13 | $38.51 | 1,019,300 | — | — |
| 2026-02-12 | $37.77 | $38.15 | 703,700 | — | — |
| 2026-02-11 | $37.87 | $38.25 | 841,100 | — | — |
| 2026-02-10 | $39.48 | $39.87 | 1,050,000 | — | — |
| 2026-02-09 | $40.22 | $40.62 | 738,900 | — | — |
| 2026-02-06 | $38.93 | $39.32 | 975,900 | — | — |
| 2026-02-05 | $37.27 | $37.64 | 1,211,800 | — | — |
| 2026-02-04 | $38.31 | $38.69 | 1,989,700 | — | — |
| 2026-02-03 | $41.51 | $41.92 | 988,100 | — | — |
| 2026-02-02 | $40.45 | $40.85 | 1,333,800 | — | — |
| 2026-01-30 | $41.06 | $41.47 | 1,039,600 | — | — |
| 2026-01-29 | $41.30 | $41.71 | 1,185,900 | — | — |
| 2026-01-28 | $42.47 | $42.89 | 1,174,800 | — | — |
| 2026-01-27 | $42.16 | $42.58 | 1,190,800 | — | — |
| 2026-01-26 | $40.63 | $41.04 | 735,800 | — | — |
| 2026-01-23 | $40.99 | $41.40 | 619,700 | — | — |
| 2026-01-22 | $41.28 | $41.69 | 794,500 | — | — |
| 2026-01-21 | $41.46 | $41.87 | 1,829,600 | — | — |
| 2026-01-20 | $42.07 | $42.49 | 2,024,200 | — | — |
| 2026-01-16 | $42.57 | $42.99 | 1,656,900 | — | — |
| 2026-01-15 | $42.26 | $42.68 | 1,203,500 | — | — |
| 2026-01-14 | $41.42 | $41.83 | 1,109,300 | — | — |
| 2026-01-13 | $40.85 | $41.26 | 1,083,100 | — | — |
| 2026-01-12 | $41.27 | $41.68 | 1,227,000 | — | — |
| 2026-01-09 | $40.99 | $41.40 | 1,983,800 | — | — |
| 2026-01-08 | $38.84 | $39.23 | 2,254,200 | — | — |
| 2026-01-07 | $37.20 | $37.57 | 1,429,500 | — | — |
| 2026-01-06 | $37.46 | $37.83 | 1,524,000 | — | — |
| 2026-01-05 | $37.01 | $37.38 | 1,743,900 | — | — |
| 2026-01-02 | $34.78 | $35.13 | 703,500 | — | — |