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
- 1970-01-02 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 | — | — | — | $36.60 | 181,309 |
| 2026-09-03 | — | — | — | $36.71 | 206,275 |
| 2026-09-02 | — | — | — | $36.69 | 336,889 |
| 2026-09-01 | — | — | — | $37.79 | 401,821 |
| 2026-08-31 | — | — | — | $39.20 | 133,879 |
| 2026-08-28 | — | — | — | $40.13 | 254,130 |
| 2026-08-27 | $39.88 | $309.25 | 4,009,000 | $40.64 | 193,176 |
| 2026-08-26 | $41.39 | $320.96 | 3,370,400 | $41.23 | 237,853 |
| 2026-08-25 | $40.99 | $317.85 | 3,658,100 | $41.17 | 210,319 |
| 2026-08-24 | $41.04 | $318.24 | 3,630,300 | $41.81 | 192,583 |
| 2026-08-21 | $41.49 | $321.73 | 3,123,600 | $40.89 | 171,711 |
| 2026-08-20 | $40.36 | $312.97 | 2,880,900 | $40.15 | 227,028 |
| 2026-08-19 | $41.06 | $318.40 | 3,087,200 | $40.75 | 234,152 |
| 2026-08-18 | $40.05 | $310.57 | 3,435,400 | $40.13 | 195,920 |
| 2026-08-17 | $40.26 | $312.19 | 2,823,300 | $40.31 | 207,986 |
| 2026-08-14 | $40.74 | $315.92 | 2,961,500 | $40.71 | 195,426 |
| 2026-08-13 | $41.12 | $315.27 | 3,838,000 | $41.36 | 226,730 |
| 2026-08-12 | $41.14 | $315.43 | 4,992,100 | $42.05 | 239,014 |
| 2026-08-11 | $41.80 | $320.49 | 3,425,900 | $41.03 | 290,745 |
| 2026-08-10 | $41.34 | $316.96 | 2,561,100 | $41.36 | 201,466 |
| 2026-08-07 | $41.58 | $318.80 | 3,594,000 | $40.28 | 280,558 |
| 2026-08-06 | $40.53 | $310.75 | 3,603,300 | $41.75 | 280,134 |
| 2026-08-05 | $42.25 | $323.94 | 5,300,000 | $41.51 | 354,693 |
| 2026-08-04 | $42.31 | $324.40 | 4,351,400 | $41.74 | 292,501 |
| 2026-08-03 | $41.45 | $317.80 | 4,307,300 | $41.66 | 237,339 |
| 2026-07-31 | $40.83 | $313.05 | 7,396,500 | $43.78 | 383,692 |
| 2026-07-30 | $43.15 | $330.84 | 7,357,700 | $44.02 | 448,443 |
| 2026-07-29 | $42.64 | $326.93 | 5,701,200 | $43.53 | 451,828 |
| 2026-07-28 | $44.09 | $338.04 | 7,243,200 | $43.57 | 512,411 |
| 2026-07-27 | $42.41 | $325.16 | 7,139,500 | $42.98 | 429,132 |
| 2026-07-24 | $42.16 | $323.25 | 11,975,300 | $37.75 | 849,428 |
| 2026-07-23 | $37.91 | $290.66 | 4,465,600 | $37.60 | 352,429 |
| 2026-07-22 | $38.09 | $292.04 | 5,016,300 | $36.59 | 333,850 |
| 2026-07-21 | $36.35 | $278.70 | 5,997,500 | $36.72 | 442,667 |
| 2026-07-20 | $36.25 | $277.93 | 5,820,500 | $37.78 | 407,861 |
| 2026-07-17 | $37.56 | $287.98 | 3,726,400 | — | — |
| 2026-07-16 | $37.87 | $290.35 | 4,485,100 | — | — |
| 2026-07-15 | $36.74 | $281.69 | 5,839,600 | — | — |
| 2026-07-14 | $36.50 | $279.85 | 5,414,300 | — | — |
| 2026-07-13 | $37.00 | $283.68 | 6,606,000 | — | — |
| 2026-07-10 | $37.93 | $290.81 | 5,040,900 | — | — |
| 2026-07-09 | $37.18 | $285.06 | 5,757,400 | — | — |
| 2026-07-08 | $36.67 | $281.15 | 4,868,600 | — | — |
| 2026-07-07 | $37.92 | $290.74 | 4,642,700 | — | — |
| 2026-07-06 | $38.58 | $295.80 | 4,139,000 | — | — |
| 2026-07-02 | $38.79 | $297.41 | 3,340,200 | — | — |
| 2026-07-01 | $38.34 | $293.96 | 4,196,700 | — | — |
| 2026-06-30 | $38.10 | $292.12 | 4,785,000 | — | — |
| 2026-06-29 | $38.23 | $293.11 | 4,768,100 | — | — |
| 2026-06-26 | $38.76 | $297.18 | 4,950,100 | — | — |
| 2026-06-25 | $39.02 | $299.17 | 6,966,300 | — | — |
| 2026-06-24 | $38.30 | $293.65 | 6,007,900 | — | — |
| 2026-06-23 | $36.56 | $280.31 | 4,954,700 | — | — |
| 2026-06-22 | $36.89 | $282.84 | 8,202,800 | — | — |
| 2026-06-18 | $36.82 | $282.30 | 11,515,900 | — | — |
| 2026-06-17 | $36.16 | $277.24 | 6,902,800 | — | — |
| 2026-06-16 | $36.15 | $277.17 | 5,301,800 | — | — |
| 2026-06-15 | $36.39 | $279.01 | 7,483,300 | — | — |
| 2026-06-12 | $36.15 | $277.17 | 9,354,600 | — | — |
| 2026-06-11 | $34.95 | $267.97 | 9,754,100 | — | — |
| 2026-06-10 | $31.85 | $244.20 | 6,302,900 | — | — |
| 2026-06-09 | $34.12 | $261.60 | 5,656,600 | — | — |
| 2026-06-08 | $32.86 | $251.94 | 3,924,500 | — | — |
| 2026-06-05 | $33.61 | $257.69 | 5,145,100 | — | — |
| 2026-06-04 | $33.88 | $259.76 | 5,366,600 | — | — |
| 2026-06-03 | $33.40 | $256.08 | 5,033,500 | — | — |
| 2026-06-02 | $33.83 | $259.38 | 5,582,700 | — | — |
| 2026-06-01 | $33.69 | $258.31 | 6,007,900 | — | — |
| 2026-05-29 | $33.47 | $256.62 | 8,823,900 | — | — |
| 2026-05-28 | $33.32 | $255.47 | 4,939,900 | — | — |
| 2026-05-27 | $32.42 | $248.57 | 4,588,500 | — | — |
| 2026-05-26 | $31.96 | $245.04 | 4,954,100 | — | — |
| 2026-05-22 | $31.29 | $239.90 | 6,173,600 | — | — |
| 2026-05-21 | $31.50 | $237.96 | 6,170,900 | — | — |
| 2026-05-20 | $30.88 | $233.28 | 6,553,000 | — | — |
| 2026-05-19 | $29.38 | $221.95 | 5,017,800 | — | — |
| 2026-05-18 | $30.40 | $229.65 | 5,747,000 | — | — |
| 2026-05-15 | $30.26 | $228.60 | 6,549,200 | — | — |
| 2026-05-14 | $31.60 | $238.72 | 6,713,300 | — | — |
| 2026-05-13 | $31.98 | $241.59 | 5,726,900 | — | — |
| 2026-05-12 | $32.87 | $248.31 | 5,469,700 | — | — |
| 2026-05-11 | $32.47 | $245.29 | 4,692,300 | — | — |
| 2026-05-08 | $33.03 | $249.52 | 4,919,300 | — | — |
| 2026-05-07 | $33.08 | $249.90 | 6,412,900 | — | — |
| 2026-05-06 | $33.52 | $253.22 | 9,519,400 | — | — |
| 2026-05-05 | $31.86 | $240.68 | 7,691,000 | — | — |
| 2026-05-04 | $31.20 | $235.70 | 7,544,600 | — | — |
| 2026-05-01 | $31.76 | $239.93 | 13,283,900 | — | — |
| 2026-04-30 | $30.42 | $229.81 | 18,060,500 | — | — |
| 2026-04-29 | $33.58 | $253.68 | 8,275,700 | — | — |
| 2026-04-28 | $34.02 | $257.00 | 8,236,900 | — | — |
| 2026-04-27 | $32.65 | $246.65 | 9,654,800 | — | — |
| 2026-04-24 | $32.65 | $246.65 | 7,838,300 | — | — |
| 2026-04-23 | $33.54 | $253.38 | 10,062,800 | — | — |
| 2026-04-22 | $33.33 | $251.79 | 8,044,800 | — | — |
| 2026-04-21 | $35.44 | $267.73 | 4,266,800 | — | — |
| 2026-04-20 | $36.89 | $278.68 | 6,230,400 | — | — |
| 2026-04-17 | $37.13 | $280.50 | 6,012,800 | — | — |
| 2026-04-16 | $36.19 | $273.39 | 5,691,900 | — | — |
| 2026-04-15 | $36.51 | $275.81 | 3,628,100 | — | — |
| 2026-04-14 | $36.54 | $276.04 | 4,636,200 | — | — |
| 2026-04-13 | $36.65 | $276.87 | 6,370,800 | — | — |
| 2026-04-10 | $36.50 | $275.74 | 4,255,800 | — | — |
| 2026-04-09 | $36.78 | $277.85 | 6,499,800 | — | — |
| 2026-04-08 | $37.07 | $280.04 | 9,717,900 | — | — |
| 2026-04-07 | $34.54 | $260.93 | 5,516,200 | — | — |
| 2026-04-06 | $34.93 | $263.88 | 8,068,300 | — | — |
| 2026-04-02 | $34.79 | $262.82 | 7,663,700 | — | — |
| 2026-04-01 | $35.66 | $269.39 | 6,189,100 | — | — |
| 2026-03-31 | $35.70 | $269.69 | 12,072,900 | — | — |
| 2026-03-30 | $35.00 | $264.41 | 5,742,800 | — | — |
| 2026-03-27 | $35.45 | $267.80 | 5,538,800 | — | — |
| 2026-03-26 | $36.15 | $273.09 | 6,496,400 | — | — |
| 2026-03-25 | $36.47 | $275.51 | 5,871,100 | — | — |
| 2026-03-24 | $36.14 | $273.02 | 8,415,600 | — | — |
| 2026-03-23 | $35.56 | $268.64 | 9,053,200 | — | — |
| 2026-03-20 | $33.76 | $255.04 | 12,468,800 | — | — |
| 2026-03-19 | $34.00 | $256.85 | 9,732,100 | — | — |
| 2026-03-18 | $35.90 | $271.20 | 5,222,900 | — | — |
| 2026-03-17 | $37.39 | $282.46 | 3,547,000 | — | — |
| 2026-03-16 | $37.54 | $283.59 | 4,220,900 | — | — |
| 2026-03-13 | $37.25 | $281.40 | 8,716,000 | — | — |
| 2026-03-12 | $35.65 | $269.32 | 6,258,300 | — | — |
| 2026-03-11 | $38.66 | $292.05 | 3,164,500 | — | — |
| 2026-03-10 | $39.09 | $295.30 | 5,447,100 | — | — |
| 2026-03-09 | $38.39 | $290.01 | 10,302,600 | — | — |
| 2026-03-06 | $39.53 | $298.63 | 5,954,300 | — | — |
| 2026-03-05 | $41.31 | $312.07 | 4,333,400 | — | — |
| 2026-03-04 | $42.58 | $321.67 | 5,250,600 | — | — |
| 2026-03-03 | $42.05 | $317.66 | 4,249,600 | — | — |
| 2026-03-02 | $42.89 | $324.01 | 4,169,600 | — | — |
| 2026-02-27 | $43.55 | $329.00 | 6,097,200 | — | — |
| 2026-02-26 | $43.13 | $325.82 | 6,846,500 | — | — |
| 2026-02-25 | $43.66 | $329.83 | 8,754,000 | — | — |
| 2026-02-24 | $44.02 | $332.55 | 5,571,700 | — | — |
| 2026-02-23 | $44.41 | $335.49 | 8,255,900 | — | — |
| 2026-02-20 | $46.87 | $350.58 | 5,918,200 | — | — |
| 2026-02-19 | $46.86 | $350.50 | 7,065,800 | — | — |
| 2026-02-18 | $48.48 | $362.62 | 4,923,900 | — | — |
| 2026-02-17 | $49.05 | $366.88 | 5,012,800 | — | — |
| 2026-02-13 | $49.10 | $367.26 | 3,958,700 | — | — |
| 2026-02-12 | $49.17 | $367.78 | 8,222,000 | — | — |
| 2026-02-11 | $49.19 | $367.93 | 6,521,600 | — | — |
| 2026-02-10 | $48.00 | $359.03 | 7,603,400 | — | — |
| 2026-02-09 | $47.50 | $355.29 | 8,733,600 | — | — |
| 2026-02-06 | $46.58 | $348.41 | 7,547,600 | — | — |
| 2026-02-05 | $44.37 | $331.88 | 11,033,300 | — | — |
| 2026-02-04 | $44.69 | $334.27 | 14,746,000 | — | — |
| 2026-02-03 | $42.06 | $314.60 | 10,689,000 | — | — |
| 2026-02-02 | $40.69 | $304.35 | 7,954,800 | — | — |
| 2026-01-30 | $40.32 | $301.59 | 10,161,500 | — | — |
| 2026-01-29 | $39.00 | $291.71 | 19,153,200 | — | — |
| 2026-01-28 | $41.49 | $310.34 | 14,320,300 | — | — |
| 2026-01-27 | $42.20 | $315.65 | 6,279,000 | — | — |
| 2026-01-26 | $43.00 | $321.63 | 7,300,500 | — | — |
| 2026-01-23 | $43.04 | $321.93 | 15,894,100 | — | — |
| 2026-01-22 | $41.84 | $312.95 | 9,120,300 | — | — |
| 2026-01-21 | $42.79 | $320.06 | 7,011,800 | — | — |
| 2026-01-20 | $41.66 | $311.61 | 7,093,700 | — | — |
| 2026-01-16 | $43.35 | $324.25 | 3,917,200 | — | — |
| 2026-01-15 | $43.66 | $326.57 | 5,127,000 | — | — |
| 2026-01-14 | $42.84 | $320.43 | 5,017,100 | — | — |
| 2026-01-13 | $42.56 | $318.34 | 3,899,000 | — | — |
| 2026-01-12 | $42.36 | $316.84 | 4,108,900 | — | — |
| 2026-01-09 | $43.34 | $324.17 | 4,422,900 | — | — |
| 2026-01-08 | $42.08 | $314.75 | 5,771,700 | — | — |
| 2026-01-07 | $39.56 | $295.90 | 5,951,900 | — | — |
| 2026-01-06 | $41.00 | $306.67 | 5,768,500 | — | — |
| 2026-01-05 | $40.52 | $303.08 | 5,704,200 | — | — |
| 2026-01-02 | $40.25 | $301.06 | 3,448,400 | — | — |