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
- 1986-09-25 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 | — | — | — | $52.04 | 278,675 |
| 2026-09-03 | — | — | — | $52.37 | 190,127 |
| 2026-09-02 | — | — | — | $51.86 | 264,086 |
| 2026-09-01 | — | — | — | $52.40 | 244,331 |
| 2026-08-31 | — | — | — | $52.88 | 365,325 |
| 2026-08-28 | — | — | — | $52.96 | 307,776 |
| 2026-08-27 | $52.58 | $52.58 | 4,140,400 | $52.63 | 192,744 |
| 2026-08-26 | $52.45 | $52.45 | 4,217,100 | $52.28 | 219,338 |
| 2026-08-25 | $52.44 | $52.44 | 4,063,900 | $52.94 | 193,244 |
| 2026-08-24 | $52.96 | $52.96 | 4,642,100 | $52.72 | 225,061 |
| 2026-08-21 | $52.58 | $52.58 | 5,924,500 | $51.79 | 277,192 |
| 2026-08-20 | $51.38 | $51.38 | 7,430,800 | $52.21 | 317,849 |
| 2026-08-19 | $52.08 | $52.08 | 4,593,800 | $51.87 | 235,174 |
| 2026-08-18 | $51.72 | $51.72 | 5,831,800 | $52.93 | 333,798 |
| 2026-08-17 | $52.21 | $52.21 | 5,039,800 | $54.10 | 205,559 |
| 2026-08-14 | $54.39 | $54.39 | 5,625,200 | $55.55 | 323,644 |
| 2026-08-13 | $55.50 | $55.50 | 8,486,200 | $52.16 | 604,768 |
| 2026-08-12 | $51.56 | $51.56 | 10,119,700 | $52.84 | 650,303 |
| 2026-08-11 | $52.72 | $52.72 | 8,152,500 | $51.93 | 271,963 |
| 2026-08-10 | $52.22 | $52.22 | 8,344,700 | $52.32 | 531,488 |
| 2026-08-07 | $52.41 | $52.41 | 9,426,000 | $53.76 | 462,910 |
| 2026-08-06 | $54.11 | $54.11 | 21,017,500 | $49.74 | 1,026,218 |
| 2026-08-05 | $54.11 | $54.11 | 11,884,600 | $56.36 | 731,910 |
| 2026-08-04 | $55.78 | $55.78 | 13,576,100 | $53.34 | 441,912 |
| 2026-08-03 | $54.35 | $54.35 | 14,291,500 | $54.97 | 297,971 |
| 2026-07-31 | $53.94 | $53.94 | 5,728,100 | $53.54 | 299,928 |
| 2026-07-30 | $54.07 | $54.07 | 7,391,000 | $54.61 | 517,474 |
| 2026-07-29 | $55.63 | $55.63 | 6,966,700 | $54.23 | 495,571 |
| 2026-07-28 | $54.21 | $54.21 | 6,011,200 | $52.60 | 353,950 |
| 2026-07-27 | $52.31 | $52.31 | 5,429,100 | $51.83 | 314,997 |
| 2026-07-24 | $51.02 | $51.02 | 5,261,100 | $50.31 | 284,982 |
| 2026-07-23 | $49.97 | $49.97 | 5,376,800 | $50.22 | 312,890 |
| 2026-07-22 | $50.22 | $50.22 | 3,788,000 | $50.83 | 216,972 |
| 2026-07-21 | $50.61 | $50.61 | 4,754,300 | $50.79 | 254,073 |
| 2026-07-20 | $51.68 | $51.68 | 5,876,300 | $50.44 | 296,220 |
| 2026-07-17 | $50.63 | $50.63 | 6,042,200 | — | — |
| 2026-07-16 | $51.72 | $51.72 | 8,090,000 | — | — |
| 2026-07-15 | $50.36 | $50.36 | 7,260,300 | — | — |
| 2026-07-14 | $49.54 | $49.54 | 5,553,900 | — | — |
| 2026-07-13 | $51.18 | $51.18 | 6,656,400 | — | — |
| 2026-07-10 | $50.45 | $50.45 | 7,438,500 | — | — |
| 2026-07-09 | $51.65 | $51.65 | 4,906,300 | — | — |
| 2026-07-08 | $50.60 | $50.60 | 8,240,200 | — | — |
| 2026-07-07 | $52.71 | $52.71 | 11,326,700 | — | — |
| 2026-07-06 | $51.78 | $51.78 | 5,322,800 | — | — |
| 2026-07-02 | $52.33 | $52.33 | 9,175,800 | — | — |
| 2026-07-01 | $50.73 | $50.73 | 7,048,300 | — | — |
| 2026-06-30 | $49.05 | $49.05 | 6,804,600 | — | — |
| 2026-06-29 | $48.83 | $48.83 | 7,067,100 | — | — |
| 2026-06-26 | $49.45 | $49.45 | 18,520,100 | — | — |
| 2026-06-25 | $47.53 | $47.53 | 6,879,200 | — | — |
| 2026-06-24 | $48.19 | $48.19 | 6,324,400 | — | — |
| 2026-06-23 | $47.30 | $47.30 | 6,597,500 | — | — |
| 2026-06-22 | $47.18 | $47.18 | 7,415,500 | — | — |
| 2026-06-18 | $47.86 | $47.86 | 13,540,200 | — | — |
| 2026-06-17 | $48.77 | $48.77 | 15,267,700 | — | — |
| 2026-06-16 | $49.83 | $49.83 | 15,844,000 | — | — |
| 2026-06-15 | $47.91 | $47.91 | 26,925,800 | — | — |
| 2026-06-12 | $53.78 | $53.78 | 4,340,000 | — | — |
| 2026-06-11 | $53.06 | $53.06 | 5,025,600 | — | — |
| 2026-06-10 | $53.28 | $53.28 | 3,474,100 | — | — |
| 2026-06-09 | $54.03 | $54.03 | 5,995,100 | — | — |
| 2026-06-08 | $52.72 | $52.72 | 5,569,700 | — | — |
| 2026-06-05 | $54.43 | $54.43 | 7,137,500 | — | — |
| 2026-06-04 | $56.23 | $56.23 | 5,357,000 | — | — |
| 2026-06-03 | $55.08 | $55.08 | 10,259,500 | — | — |
| 2026-06-02 | $56.46 | $56.46 | 8,441,400 | — | — |
| 2026-06-01 | $59.05 | $59.05 | 7,968,600 | — | — |
| 2026-05-29 | $56.56 | $56.56 | 11,857,700 | — | — |
| 2026-05-28 | $55.83 | $55.83 | 5,413,300 | — | — |
| 2026-05-27 | $55.62 | $55.62 | 4,600,200 | — | — |
| 2026-05-26 | $55.61 | $55.61 | 5,608,100 | — | — |
| 2026-05-22 | $57.13 | $57.13 | 6,465,700 | — | — |
| 2026-05-21 | $55.82 | $55.82 | 6,931,100 | — | — |
| 2026-05-20 | $56.41 | $56.41 | 5,367,600 | — | — |
| 2026-05-19 | $56.03 | $56.03 | 7,534,800 | — | — |
| 2026-05-18 | $56.66 | $56.66 | 8,388,300 | — | — |
| 2026-05-15 | $55.33 | $55.33 | 8,071,600 | — | — |
| 2026-05-14 | $53.46 | $53.46 | 5,864,200 | — | — |
| 2026-05-13 | $52.37 | $52.37 | 7,345,400 | — | — |
| 2026-05-12 | $54.88 | $54.88 | 6,321,400 | — | — |
| 2026-05-11 | $54.39 | $54.39 | 6,423,400 | — | — |
| 2026-05-08 | $55.48 | $55.48 | 5,568,900 | — | — |
| 2026-05-07 | $56.81 | $56.81 | 7,149,800 | — | — |
| 2026-05-06 | $56.11 | $56.11 | 10,024,600 | — | — |
| 2026-05-05 | $57.28 | $57.28 | 15,413,500 | — | — |
| 2026-05-04 | $62.81 | $62.81 | 7,055,300 | — | — |
| 2026-05-01 | $62.14 | $62.14 | 4,083,100 | — | — |
| 2026-04-30 | $62.65 | $62.65 | 5,102,500 | — | — |
| 2026-04-29 | $62.02 | $62.02 | 4,806,800 | — | — |
| 2026-04-28 | $61.60 | $61.60 | 4,100,300 | — | — |
| 2026-04-27 | $61.27 | $61.27 | 4,249,400 | — | — |
| 2026-04-24 | $60.84 | $60.84 | 3,997,400 | — | — |
| 2026-04-23 | $61.55 | $61.55 | 4,808,700 | — | — |
| 2026-04-22 | $63.26 | $63.26 | 3,979,400 | — | — |
| 2026-04-21 | $63.26 | $63.26 | 4,639,700 | — | — |
| 2026-04-20 | $64.14 | $64.14 | 5,687,400 | — | — |
| 2026-04-17 | $63.97 | $63.97 | 5,159,400 | — | — |
| 2026-04-16 | $62.44 | $62.44 | 4,921,200 | — | — |
| 2026-04-15 | $61.29 | $61.29 | 7,169,200 | — | — |
| 2026-04-14 | $59.02 | $59.02 | 4,446,000 | — | — |
| 2026-04-13 | $58.79 | $58.79 | 7,401,800 | — | — |
| 2026-04-10 | $56.09 | $56.09 | 5,217,900 | — | — |
| 2026-04-09 | $56.41 | $56.41 | 5,612,100 | — | — |
| 2026-04-08 | $56.63 | $56.63 | 7,722,700 | — | — |
| 2026-04-07 | $55.32 | $55.32 | 5,585,900 | — | — |
| 2026-04-06 | $56.32 | $56.32 | 4,305,900 | — | — |
| 2026-04-02 | $56.16 | $56.16 | 9,366,000 | — | — |
| 2026-04-01 | $55.45 | $55.45 | 5,817,700 | — | — |
| 2026-03-31 | $55.80 | $55.80 | 7,477,600 | — | — |
| 2026-03-30 | $54.53 | $54.53 | 7,256,700 | — | — |
| 2026-03-27 | $53.90 | $53.90 | 8,088,400 | — | — |
| 2026-03-26 | $55.54 | $55.54 | 4,702,700 | — | — |
| 2026-03-25 | $56.64 | $56.64 | 5,349,600 | — | — |
| 2026-03-24 | $56.34 | $56.34 | 6,494,800 | — | — |
| 2026-03-23 | $57.71 | $57.71 | 6,787,800 | — | — |
| 2026-03-20 | $57.07 | $57.07 | 8,027,300 | — | — |
| 2026-03-19 | $57.02 | $57.02 | 6,291,000 | — | — |
| 2026-03-18 | $57.06 | $57.06 | 6,464,100 | — | — |
| 2026-03-17 | $58.21 | $58.21 | 6,320,500 | — | — |
| 2026-03-16 | $57.57 | $57.57 | 7,207,300 | — | — |
| 2026-03-13 | $56.74 | $56.74 | 6,465,200 | — | — |
| 2026-03-12 | $56.07 | $56.07 | 7,679,200 | — | — |
| 2026-03-11 | $58.50 | $58.50 | 6,650,100 | — | — |
| 2026-03-10 | $59.45 | $59.45 | 5,843,600 | — | — |
| 2026-03-09 | $61.29 | $61.29 | 5,435,300 | — | — |
| 2026-03-06 | $63.10 | $63.10 | 5,585,600 | — | — |
| 2026-03-05 | $63.86 | $63.86 | 6,694,000 | — | — |
| 2026-03-04 | $62.60 | $62.60 | 5,478,200 | — | — |
| 2026-03-03 | $62.89 | $62.89 | 5,120,200 | — | — |
| 2026-03-02 | $61.85 | $61.85 | 5,119,300 | — | — |
| 2026-02-27 | $62.29 | $62.29 | 10,163,000 | — | — |
| 2026-02-26 | $61.89 | $61.89 | 6,545,700 | — | — |
| 2026-02-25 | $61.61 | $61.61 | 10,323,200 | — | — |
| 2026-02-24 | $59.13 | $59.13 | 6,889,400 | — | — |
| 2026-02-23 | $58.40 | $58.40 | 7,498,100 | — | — |
| 2026-02-20 | $61.47 | $61.47 | 8,096,800 | — | — |
| 2026-02-19 | $61.53 | $61.53 | 8,429,500 | — | — |
| 2026-02-18 | $63.01 | $63.01 | 8,728,700 | — | — |
| 2026-02-17 | $63.45 | $63.45 | 11,408,800 | — | — |
| 2026-02-13 | $59.36 | $59.36 | 12,085,800 | — | — |
| 2026-02-12 | $58.82 | $58.82 | 10,398,000 | — | — |
| 2026-02-11 | $62.11 | $62.11 | 10,305,100 | — | — |
| 2026-02-10 | $62.59 | $62.59 | 13,506,600 | — | — |
| 2026-02-09 | $60.14 | $60.14 | 12,542,000 | — | — |
| 2026-02-06 | $60.00 | $60.00 | 9,883,400 | — | — |
| 2026-02-05 | $58.44 | $58.44 | 9,734,400 | — | — |
| 2026-02-04 | $59.72 | $59.72 | 11,652,400 | — | — |
| 2026-02-03 | $58.12 | $58.12 | 17,142,900 | — | — |
| 2026-02-02 | $62.94 | $62.94 | 6,932,200 | — | — |
| 2026-01-30 | $63.73 | $63.73 | 6,569,100 | — | — |
| 2026-01-29 | $63.43 | $63.43 | 8,011,900 | — | — |
| 2026-01-28 | $64.95 | $64.95 | 7,358,700 | — | — |
| 2026-01-27 | $66.29 | $66.29 | 10,185,000 | — | — |
| 2026-01-26 | $67.15 | $67.15 | 13,436,300 | — | — |
| 2026-01-23 | $67.56 | $67.56 | 6,234,700 | — | — |
| 2026-01-22 | $67.40 | $67.40 | 7,179,800 | — | — |
| 2026-01-21 | $65.73 | $65.73 | 8,037,000 | — | — |
| 2026-01-20 | $64.49 | $64.49 | 11,106,300 | — | — |
| 2026-01-16 | $66.29 | $66.29 | 8,288,400 | — | — |
| 2026-01-15 | $66.78 | $66.78 | 10,638,400 | — | — |
| 2026-01-14 | $67.50 | $67.50 | 16,416,200 | — | — |
| 2026-01-13 | $66.75 | $66.75 | 18,278,400 | — | — |
| 2026-01-12 | $68.20 | $68.20 | 10,700,600 | — | — |
| 2026-01-09 | $69.85 | $69.85 | 5,070,800 | — | — |
| 2026-01-08 | $69.50 | $69.50 | 5,567,600 | — | — |
| 2026-01-07 | $68.71 | $68.71 | 13,040,300 | — | — |
| 2026-01-06 | $68.76 | $68.76 | 6,921,000 | — | — |
| 2026-01-05 | $66.99 | $66.99 | 7,127,400 | — | — |
| 2026-01-02 | $65.59 | $65.59 | 6,039,600 | — | — |