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
- 1987-10-09 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 | — | — | — | $44.84 | 1,705 |
| 2026-09-03 | — | — | — | $46.34 | 566 |
| 2026-09-02 | — | — | — | $44.89 | 643 |
| 2026-09-01 | — | — | — | $44.38 | 1,083 |
| 2026-08-31 | — | — | — | $45.46 | 1,387 |
| 2026-08-28 | — | — | — | $46.21 | 1,048 |
| 2026-08-27 | $45.76 | $57.91 | 51,200 | $45.57 | 1,080 |
| 2026-08-26 | $45.48 | $57.56 | 67,300 | $46.08 | 1,480 |
| 2026-08-25 | $45.69 | $57.83 | 38,100 | $46.83 | 1,091 |
| 2026-08-24 | $46.87 | $59.32 | 37,900 | $47.67 | 1,359 |
| 2026-08-21 | $47.43 | $60.03 | 92,300 | $47.01 | 1,005 |
| 2026-08-20 | $47.12 | $59.64 | 37,400 | $47.12 | 442 |
| 2026-08-19 | $47.97 | $60.71 | 36,000 | $47.80 | 908 |
| 2026-08-18 | $47.85 | $60.56 | 68,200 | $47.78 | 2,392 |
| 2026-08-17 | $47.74 | $60.42 | 45,700 | $47.13 | 2,801 |
| 2026-08-14 | $48.18 | $60.98 | 55,400 | $48.71 | 1,368 |
| 2026-08-13 | $48.81 | $61.77 | 40,900 | $48.13 | 1,746 |
| 2026-08-12 | $47.57 | $60.20 | 32,600 | $46.34 | 3,376 |
| 2026-08-11 | $47.10 | $59.61 | 34,200 | $46.61 | 1,201 |
| 2026-08-10 | $47.80 | $60.50 | 42,500 | $48.68 | 2,182 |
| 2026-08-07 | $48.22 | $61.03 | 77,300 | $50.70 | 5,653 |
| 2026-08-06 | $47.55 | $60.18 | 41,300 | $47.98 | 1,621 |
| 2026-08-05 | $48.56 | $61.46 | 33,000 | $47.37 | 1,763 |
| 2026-08-04 | $48.28 | $61.10 | 63,800 | $48.14 | 1,368 |
| 2026-08-03 | $47.91 | $60.63 | 23,300 | $47.24 | 1,563 |
| 2026-07-31 | $46.91 | $59.37 | 161,400 | $46.50 | 1,343 |
| 2026-07-30 | $47.06 | $59.56 | 30,700 | $47.39 | 884 |
| 2026-07-29 | $47.35 | $59.93 | 36,100 | $47.77 | 1,063 |
| 2026-07-28 | $47.70 | $60.37 | 27,200 | $47.32 | 1,386 |
| 2026-07-27 | $47.13 | $59.65 | 36,300 | $46.04 | 1,188 |
| 2026-07-24 | $45.99 | $58.20 | 30,600 | $45.58 | 665 |
| 2026-07-23 | $45.77 | $57.93 | 32,800 | $45.86 | 1,402 |
| 2026-07-22 | $46.68 | $59.08 | 30,800 | $46.64 | 1,051 |
| 2026-07-21 | $46.02 | $58.24 | 42,100 | $46.69 | 1,336 |
| 2026-07-20 | $46.26 | $58.55 | 32,600 | $47.12 | 1,009 |
| 2026-07-17 | $46.25 | $58.53 | 31,300 | — | — |
| 2026-07-16 | $46.91 | $59.37 | 65,800 | — | — |
| 2026-07-15 | $45.96 | $57.75 | 42,200 | — | — |
| 2026-07-14 | $44.78 | $56.27 | 37,000 | — | — |
| 2026-07-13 | $44.25 | $55.60 | 42,800 | — | — |
| 2026-07-10 | $44.25 | $55.60 | 37,600 | — | — |
| 2026-07-09 | $43.73 | $54.95 | 81,100 | — | — |
| 2026-07-08 | $43.12 | $54.18 | 83,900 | — | — |
| 2026-07-07 | $43.45 | $54.60 | 46,400 | — | — |
| 2026-07-06 | $42.96 | $53.98 | 48,600 | — | — |
| 2026-07-02 | $43.48 | $54.63 | 72,500 | — | — |
| 2026-07-01 | $44.44 | $55.84 | 66,000 | — | — |
| 2026-06-30 | $46.04 | $57.85 | 78,300 | — | — |
| 2026-06-29 | $45.80 | $57.55 | 52,900 | — | — |
| 2026-06-26 | $46.77 | $58.77 | 202,100 | — | — |
| 2026-06-25 | $46.00 | $57.80 | 71,500 | — | — |
| 2026-06-24 | $46.08 | $57.90 | 68,000 | — | — |
| 2026-06-23 | $45.58 | $57.27 | 74,400 | — | — |
| 2026-06-22 | $45.47 | $57.13 | 97,700 | — | — |
| 2026-06-18 | $46.51 | $58.44 | 79,800 | — | — |
| 2026-06-17 | $45.50 | $57.17 | 62,000 | — | — |
| 2026-06-16 | $45.88 | $57.65 | 95,100 | — | — |
| 2026-06-15 | $46.46 | $58.38 | 63,500 | — | — |
| 2026-06-12 | $46.80 | $58.80 | 55,400 | — | — |
| 2026-06-11 | $47.25 | $59.37 | 56,800 | — | — |
| 2026-06-10 | $45.86 | $57.62 | 58,000 | — | — |
| 2026-06-09 | $46.93 | $58.97 | 69,900 | — | — |
| 2026-06-08 | $45.54 | $57.22 | 56,100 | — | — |
| 2026-06-05 | $44.84 | $56.34 | 99,300 | — | — |
| 2026-06-04 | $45.85 | $57.61 | 34,700 | — | — |
| 2026-06-03 | $44.61 | $56.05 | 41,000 | — | — |
| 2026-06-02 | $44.89 | $56.40 | 40,200 | — | — |
| 2026-06-01 | $44.31 | $55.68 | 52,400 | — | — |
| 2026-05-29 | $44.76 | $56.24 | 44,900 | — | — |
| 2026-05-28 | $45.50 | $57.17 | 53,300 | — | — |
| 2026-05-27 | $45.41 | $57.06 | 65,800 | — | — |
| 2026-05-26 | $44.39 | $55.78 | 47,800 | — | — |
| 2026-05-22 | $43.56 | $54.73 | 44,300 | — | — |
| 2026-05-21 | $42.93 | $53.94 | 70,800 | — | — |
| 2026-05-20 | $41.44 | $52.07 | 136,800 | — | — |
| 2026-05-19 | $40.78 | $51.24 | 114,400 | — | — |
| 2026-05-18 | $42.12 | $52.92 | 144,100 | — | — |
| 2026-05-15 | $40.88 | $51.37 | 97,500 | — | — |
| 2026-05-14 | $39.76 | $49.96 | 55,600 | — | — |
| 2026-05-13 | $39.43 | $49.54 | 76,400 | — | — |
| 2026-05-12 | $43.46 | $54.61 | 92,200 | — | — |
| 2026-05-11 | $44.82 | $56.32 | 156,600 | — | — |
| 2026-05-08 | $51.41 | $64.60 | 118,200 | — | — |
| 2026-05-07 | $53.50 | $67.22 | 60,800 | — | — |
| 2026-05-06 | $52.95 | $66.53 | 65,600 | — | — |
| 2026-05-05 | $52.35 | $65.78 | 78,800 | — | — |
| 2026-05-04 | $50.23 | $63.11 | 146,500 | — | — |
| 2026-05-01 | $53.34 | $67.02 | 56,300 | — | — |
| 2026-04-30 | $52.63 | $66.13 | 48,200 | — | — |
| 2026-04-29 | $52.18 | $65.56 | 80,000 | — | — |
| 2026-04-28 | $53.07 | $66.68 | 112,400 | — | — |
| 2026-04-27 | $52.60 | $66.09 | 52,900 | — | — |
| 2026-04-24 | $51.60 | $64.84 | 60,900 | — | — |
| 2026-04-23 | $52.26 | $65.67 | 119,800 | — | — |
| 2026-04-22 | $52.15 | $65.53 | 73,200 | — | — |
| 2026-04-21 | $52.27 | $65.68 | 114,300 | — | — |
| 2026-04-20 | $52.26 | $65.67 | 103,200 | — | — |
| 2026-04-17 | $51.40 | $64.58 | 110,100 | — | — |
| 2026-04-16 | $49.27 | $61.91 | 91,800 | — | — |
| 2026-04-15 | $51.86 | $64.75 | 74,900 | — | — |
| 2026-04-14 | $52.39 | $65.41 | 184,400 | — | — |
| 2026-04-13 | $51.50 | $64.30 | 62,900 | — | — |
| 2026-04-10 | $51.62 | $64.45 | 108,400 | — | — |
| 2026-04-09 | $51.17 | $63.89 | 178,800 | — | — |
| 2026-04-08 | $49.52 | $61.83 | 79,100 | — | — |
| 2026-04-07 | $48.92 | $61.08 | 63,300 | — | — |
| 2026-04-06 | $47.71 | $59.57 | 110,700 | — | — |
| 2026-04-02 | $46.56 | $58.13 | 74,100 | — | — |
| 2026-04-01 | $46.93 | $58.59 | 57,300 | — | — |
| 2026-03-31 | $46.51 | $58.07 | 68,500 | — | — |
| 2026-03-30 | $46.45 | $57.99 | 51,200 | — | — |
| 2026-03-27 | $46.80 | $58.43 | 100,700 | — | — |
| 2026-03-26 | $47.33 | $59.09 | 60,500 | — | — |
| 2026-03-25 | $47.55 | $59.37 | 89,200 | — | — |
| 2026-03-24 | $47.22 | $58.95 | 56,100 | — | — |
| 2026-03-23 | $45.96 | $57.38 | 100,800 | — | — |
| 2026-03-20 | $43.95 | $54.87 | 90,700 | — | — |
| 2026-03-19 | $43.48 | $54.29 | 34,100 | — | — |
| 2026-03-18 | $43.69 | $54.55 | 56,400 | — | — |
| 2026-03-17 | $44.42 | $55.46 | 43,000 | — | — |
| 2026-03-16 | $44.68 | $55.78 | 39,500 | — | — |
| 2026-03-13 | $44.05 | $55.00 | 32,500 | — | — |
| 2026-03-12 | $44.25 | $55.25 | 39,300 | — | — |
| 2026-03-11 | $44.32 | $55.33 | 51,500 | — | — |
| 2026-03-10 | $44.73 | $55.85 | 98,100 | — | — |
| 2026-03-09 | $44.68 | $55.78 | 140,400 | — | — |
| 2026-03-06 | $45.76 | $57.13 | 64,800 | — | — |
| 2026-03-05 | $46.82 | $58.46 | 53,500 | — | — |
| 2026-03-04 | $48.60 | $60.68 | 56,600 | — | — |
| 2026-03-03 | $48.15 | $60.12 | 45,200 | — | — |
| 2026-03-02 | $49.21 | $61.44 | 99,700 | — | — |
| 2026-02-27 | $48.49 | $60.54 | 79,600 | — | — |
| 2026-02-26 | $51.16 | $63.87 | 52,700 | — | — |
| 2026-02-25 | $51.04 | $63.72 | 75,300 | — | — |
| 2026-02-24 | $50.50 | $63.05 | 45,900 | — | — |
| 2026-02-23 | $49.81 | $62.19 | 123,200 | — | — |
| 2026-02-20 | $50.50 | $63.05 | 67,900 | — | — |
| 2026-02-19 | $48.65 | $60.74 | 34,100 | — | — |
| 2026-02-18 | $48.92 | $61.08 | 58,700 | — | — |
| 2026-02-17 | $49.93 | $62.34 | 57,600 | — | — |
| 2026-02-13 | $49.65 | $61.99 | 36,600 | — | — |
| 2026-02-12 | $48.08 | $60.03 | 87,600 | — | — |
| 2026-02-11 | $48.87 | $61.02 | 45,700 | — | — |
| 2026-02-10 | $49.79 | $62.16 | 48,800 | — | — |
| 2026-02-09 | $49.33 | $61.59 | 47,600 | — | — |
| 2026-02-06 | $46.88 | $58.53 | 135,300 | — | — |
| 2026-02-05 | $48.38 | $60.40 | 61,500 | — | — |
| 2026-02-04 | $49.52 | $61.83 | 121,900 | — | — |
| 2026-02-03 | $48.51 | $60.57 | 69,100 | — | — |
| 2026-02-02 | $47.36 | $59.13 | 67,800 | — | — |
| 2026-01-30 | $45.39 | $56.67 | 32,800 | — | — |
| 2026-01-29 | $44.89 | $56.05 | 66,500 | — | — |
| 2026-01-28 | $44.43 | $55.47 | 39,300 | — | — |
| 2026-01-27 | $45.59 | $56.92 | 25,300 | — | — |
| 2026-01-26 | $45.72 | $57.08 | 30,400 | — | — |
| 2026-01-23 | $45.66 | $57.01 | 25,100 | — | — |
| 2026-01-22 | $46.66 | $58.26 | 37,200 | — | — |
| 2026-01-21 | $46.81 | $58.44 | 76,600 | — | — |
| 2026-01-20 | $44.39 | $55.42 | 39,900 | — | — |
| 2026-01-16 | $44.71 | $55.82 | 116,600 | — | — |
| 2026-01-15 | $45.00 | $56.18 | 84,300 | — | — |
| 2026-01-14 | $44.21 | $55.20 | 55,400 | — | — |
| 2026-01-13 | $44.49 | $55.55 | 55,100 | — | — |
| 2026-01-12 | $44.07 | $55.02 | 30,100 | — | — |
| 2026-01-09 | $44.02 | $54.96 | 53,600 | — | — |
| 2026-01-08 | $45.79 | $57.17 | 34,400 | — | — |
| 2026-01-07 | $44.45 | $55.08 | 35,700 | — | — |
| 2026-01-06 | $45.42 | $56.29 | 41,500 | — | — |
| 2026-01-05 | $43.49 | $53.89 | 49,600 | — | — |
| 2026-01-02 | $43.29 | $53.65 | 55,600 | — | — |