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 | — | — | — | $45.48 | 147,781 |
| 2026-09-03 | — | — | — | $44.60 | 120,440 |
| 2026-09-02 | — | — | — | $43.19 | 122,186 |
| 2026-09-01 | — | — | — | $43.30 | 156,035 |
| 2026-08-31 | — | — | — | $43.36 | 109,929 |
| 2026-08-28 | — | — | — | $43.86 | 59,100 |
| 2026-08-27 | $43.51 | $171.35 | 1,410,600 | $43.21 | 108,804 |
| 2026-08-26 | $43.32 | $170.61 | 1,809,700 | $42.80 | 116,902 |
| 2026-08-25 | $42.61 | $167.81 | 1,701,200 | $43.19 | 79,986 |
| 2026-08-24 | $42.38 | $166.90 | 1,682,100 | $42.76 | 66,438 |
| 2026-08-21 | $42.15 | $166.00 | 2,334,000 | $42.70 | 85,574 |
| 2026-08-20 | $41.98 | $165.33 | 1,824,800 | $43.21 | 97,334 |
| 2026-08-19 | $43.48 | $171.24 | 2,291,400 | $45.17 | 123,333 |
| 2026-08-18 | $45.08 | $177.54 | 1,616,600 | $45.45 | 99,185 |
| 2026-08-17 | $44.67 | $175.92 | 2,049,800 | $45.50 | 94,099 |
| 2026-08-14 | $45.46 | $179.03 | 1,198,500 | $45.41 | 66,084 |
| 2026-08-13 | $45.28 | $178.32 | 1,805,800 | $44.67 | 66,696 |
| 2026-08-12 | $44.10 | $173.68 | 1,840,600 | $44.84 | 85,725 |
| 2026-08-11 | $44.43 | $174.98 | 2,318,300 | $45.51 | 113,963 |
| 2026-08-10 | $45.68 | $179.90 | 2,055,700 | $45.12 | 93,959 |
| 2026-08-07 | $46.03 | $181.28 | 1,572,500 | $46.24 | 110,339 |
| 2026-08-06 | $46.67 | $183.80 | 1,777,100 | $47.21 | 123,172 |
| 2026-08-05 | $46.91 | $184.74 | 1,860,400 | $47.14 | 108,811 |
| 2026-08-04 | $47.00 | $185.10 | 1,823,300 | $45.79 | 84,507 |
| 2026-08-03 | $46.09 | $181.51 | 2,296,000 | $45.88 | 85,406 |
| 2026-07-31 | $45.61 | $179.62 | 2,554,800 | $46.15 | 138,148 |
| 2026-07-30 | $46.02 | $181.24 | 5,837,200 | $43.11 | 412,371 |
| 2026-07-29 | $41.43 | $163.16 | 3,870,300 | $42.18 | 230,362 |
| 2026-07-28 | $42.83 | $168.68 | 2,717,500 | $41.09 | 207,506 |
| 2026-07-27 | $41.20 | $162.26 | 1,704,900 | $41.78 | 65,053 |
| 2026-07-24 | $41.36 | $162.89 | 1,386,200 | $40.52 | 89,050 |
| 2026-07-23 | $40.83 | $160.80 | 1,848,300 | $41.32 | 95,821 |
| 2026-07-22 | $41.70 | $164.23 | 1,389,500 | $41.92 | 56,289 |
| 2026-07-21 | $41.82 | $164.70 | 1,659,200 | $41.73 | 41,720 |
| 2026-07-20 | $41.61 | $163.87 | 1,368,800 | $42.27 | 62,517 |
| 2026-07-17 | $42.24 | $166.35 | 1,806,600 | — | — |
| 2026-07-16 | $41.88 | $164.93 | 1,279,700 | — | — |
| 2026-07-15 | $40.96 | $161.31 | 1,908,200 | — | — |
| 2026-07-14 | $41.26 | $162.49 | 2,079,800 | — | — |
| 2026-07-13 | $40.85 | $160.88 | 2,376,200 | — | — |
| 2026-07-10 | $39.73 | $156.47 | 1,837,800 | — | — |
| 2026-07-09 | $39.50 | $153.79 | 1,986,800 | — | — |
| 2026-07-08 | $38.72 | $150.75 | 1,792,000 | — | — |
| 2026-07-07 | $39.19 | $152.58 | 1,989,300 | — | — |
| 2026-07-06 | $38.39 | $149.47 | 2,041,100 | — | — |
| 2026-07-02 | $37.00 | $144.06 | 1,416,100 | — | — |
| 2026-07-01 | $36.23 | $141.06 | 1,606,000 | — | — |
| 2026-06-30 | $35.35 | $137.63 | 1,960,900 | — | — |
| 2026-06-29 | $36.58 | $142.42 | 1,608,700 | — | — |
| 2026-06-26 | $36.72 | $142.97 | 2,585,500 | — | — |
| 2026-06-25 | $36.34 | $141.49 | 1,711,600 | — | — |
| 2026-06-24 | $36.23 | $141.06 | 2,879,400 | — | — |
| 2026-06-23 | $38.19 | $148.69 | 1,048,200 | — | — |
| 2026-06-22 | $37.68 | $146.70 | 1,184,800 | — | — |
| 2026-06-18 | $37.17 | $144.72 | 2,901,800 | — | — |
| 2026-06-17 | $37.39 | $145.57 | 1,459,800 | — | — |
| 2026-06-16 | $37.97 | $147.83 | 2,087,900 | — | — |
| 2026-06-15 | $37.57 | $146.27 | 1,873,200 | — | — |
| 2026-06-12 | $37.30 | $145.22 | 1,495,100 | — | — |
| 2026-06-11 | $36.60 | $142.50 | 1,237,000 | — | — |
| 2026-06-10 | $36.21 | $140.98 | 1,792,500 | — | — |
| 2026-06-09 | $35.38 | $137.75 | 1,472,600 | — | — |
| 2026-06-08 | $35.05 | $136.46 | 1,262,400 | — | — |
| 2026-06-05 | $34.74 | $135.26 | 1,485,900 | — | — |
| 2026-06-04 | $34.04 | $132.53 | 1,567,400 | — | — |
| 2026-06-03 | $33.53 | $130.55 | 2,338,800 | — | — |
| 2026-06-02 | $34.90 | $135.88 | 1,730,400 | — | — |
| 2026-06-01 | $34.63 | $134.83 | 1,548,800 | — | — |
| 2026-05-29 | $35.29 | $137.40 | 2,298,500 | — | — |
| 2026-05-28 | $35.09 | $136.62 | 1,350,100 | — | — |
| 2026-05-27 | $35.20 | $137.05 | 2,021,700 | — | — |
| 2026-05-26 | $35.78 | $139.31 | 1,368,200 | — | — |
| 2026-05-22 | $36.03 | $140.28 | 1,024,100 | — | — |
| 2026-05-21 | $35.98 | $140.08 | 1,678,300 | — | — |
| 2026-05-20 | $35.48 | $138.14 | 1,623,200 | — | — |
| 2026-05-19 | $34.32 | $133.62 | 1,445,700 | — | — |
| 2026-05-18 | $34.69 | $135.06 | 1,856,000 | — | — |
| 2026-05-15 | $34.37 | $133.82 | 1,465,400 | — | — |
| 2026-05-14 | $34.55 | $134.52 | 2,538,400 | — | — |
| 2026-05-13 | $34.07 | $132.65 | 1,925,100 | — | — |
| 2026-05-12 | $35.09 | $136.62 | 2,417,000 | — | — |
| 2026-05-11 | $34.77 | $135.37 | 2,900,000 | — | — |
| 2026-05-08 | $35.80 | $139.38 | 2,717,700 | — | — |
| 2026-05-07 | $35.94 | $139.93 | 3,694,200 | — | — |
| 2026-05-06 | $37.62 | $146.47 | 2,185,100 | — | — |
| 2026-05-05 | $37.54 | $146.16 | 1,485,400 | — | — |
| 2026-05-04 | $36.92 | $143.74 | 1,400,500 | — | — |
| 2026-05-01 | $37.53 | $146.12 | 1,611,900 | — | — |
| 2026-04-30 | $37.81 | $147.21 | 1,519,100 | — | — |
| 2026-04-29 | $36.98 | $143.98 | 1,185,800 | — | — |
| 2026-04-28 | $37.38 | $145.54 | 1,430,600 | — | — |
| 2026-04-27 | $37.57 | $146.27 | 1,538,000 | — | — |
| 2026-04-24 | $36.97 | $143.94 | 1,281,300 | — | — |
| 2026-04-23 | $36.46 | $141.95 | 1,018,400 | — | — |
| 2026-04-22 | $36.83 | $143.39 | 1,217,300 | — | — |
| 2026-04-21 | $36.69 | $142.85 | 2,800,300 | — | — |
| 2026-04-20 | $37.13 | $144.56 | 1,502,200 | — | — |
| 2026-04-17 | $36.89 | $143.63 | 1,745,600 | — | — |
| 2026-04-16 | $35.86 | $139.62 | 1,502,200 | — | — |
| 2026-04-15 | $36.01 | $140.20 | 1,332,800 | — | — |
| 2026-04-14 | $35.35 | $137.63 | 1,706,900 | — | — |
| 2026-04-13 | $34.91 | $135.92 | 1,684,700 | — | — |
| 2026-04-10 | $34.20 | $133.15 | 1,507,700 | — | — |
| 2026-04-09 | $34.89 | $134.09 | 1,856,800 | — | — |
| 2026-04-08 | $35.66 | $137.05 | 1,777,700 | — | — |
| 2026-04-07 | $34.93 | $134.24 | 1,425,800 | — | — |
| 2026-04-06 | $35.28 | $135.59 | 1,507,100 | — | — |
| 2026-04-02 | $34.88 | $134.05 | 1,920,200 | — | — |
| 2026-04-01 | $35.24 | $135.43 | 2,468,900 | — | — |
| 2026-03-31 | $35.50 | $136.43 | 2,084,900 | — | — |
| 2026-03-30 | $34.08 | $130.98 | 1,834,400 | — | — |
| 2026-03-27 | $34.18 | $131.36 | 2,028,800 | — | — |
| 2026-03-26 | $35.83 | $137.70 | 2,219,200 | — | — |
| 2026-03-25 | $35.93 | $138.09 | 2,760,700 | — | — |
| 2026-03-24 | $35.12 | $134.97 | 2,267,700 | — | — |
| 2026-03-23 | $34.70 | $133.36 | 2,450,700 | — | — |
| 2026-03-20 | $33.81 | $129.94 | 6,956,800 | — | — |
| 2026-03-19 | $33.60 | $129.13 | 2,183,400 | — | — |
| 2026-03-18 | $33.78 | $129.82 | 2,835,200 | — | — |
| 2026-03-17 | $34.54 | $132.74 | 2,230,000 | — | — |
| 2026-03-16 | $33.44 | $128.52 | 2,365,500 | — | — |
| 2026-03-13 | $32.61 | $125.33 | 1,708,800 | — | — |
| 2026-03-12 | $32.59 | $125.25 | 2,632,600 | — | — |
| 2026-03-11 | $33.17 | $127.48 | 2,685,700 | — | — |
| 2026-03-10 | $33.68 | $129.44 | 1,970,800 | — | — |
| 2026-03-09 | $34.00 | $130.67 | 2,704,400 | — | — |
| 2026-03-06 | $34.04 | $130.82 | 1,954,800 | — | — |
| 2026-03-05 | $35.13 | $135.01 | 2,266,000 | — | — |
| 2026-03-04 | $35.08 | $134.82 | 2,731,600 | — | — |
| 2026-03-03 | $34.08 | $130.98 | 3,343,900 | — | — |
| 2026-03-02 | $34.50 | $132.59 | 2,825,800 | — | — |
| 2026-02-27 | $34.30 | $131.82 | 5,211,900 | — | — |
| 2026-02-26 | $36.87 | $141.70 | 3,114,300 | — | — |
| 2026-02-25 | $36.01 | $138.39 | 3,880,200 | — | — |
| 2026-02-24 | $35.63 | $136.93 | 4,138,100 | — | — |
| 2026-02-23 | $35.69 | $137.16 | 5,263,900 | — | — |
| 2026-02-20 | $39.90 | $153.34 | 2,037,000 | — | — |
| 2026-02-19 | $40.10 | $154.11 | 1,726,400 | — | — |
| 2026-02-18 | $41.84 | $160.80 | 1,526,200 | — | — |
| 2026-02-17 | $41.57 | $159.76 | 2,081,000 | — | — |
| 2026-02-13 | $40.88 | $157.11 | 2,512,700 | — | — |
| 2026-02-12 | $40.67 | $156.30 | 3,613,500 | — | — |
| 2026-02-11 | $38.50 | $147.96 | 2,211,500 | — | — |
| 2026-02-10 | $39.33 | $151.15 | 2,353,900 | — | — |
| 2026-02-09 | $39.69 | $152.54 | 1,469,200 | — | — |
| 2026-02-06 | $40.31 | $154.92 | 2,079,700 | — | — |
| 2026-02-05 | $39.25 | $150.84 | 2,948,900 | — | — |
| 2026-02-04 | $40.65 | $156.23 | 2,566,900 | — | — |
| 2026-02-03 | $40.71 | $156.46 | 2,071,200 | — | — |
| 2026-02-02 | $42.40 | $162.95 | 1,550,200 | — | — |
| 2026-01-30 | $41.61 | $159.91 | 1,677,700 | — | — |
| 2026-01-29 | $41.64 | $160.03 | 1,523,700 | — | — |
| 2026-01-28 | $40.91 | $157.22 | 1,322,200 | — | — |
| 2026-01-27 | $40.87 | $157.07 | 963,600 | — | — |
| 2026-01-26 | $41.20 | $158.34 | 1,386,900 | — | — |
| 2026-01-23 | $40.35 | $155.07 | 1,129,800 | — | — |
| 2026-01-22 | $41.27 | $158.61 | 1,707,200 | — | — |
| 2026-01-21 | $41.05 | $157.76 | 2,063,900 | — | — |
| 2026-01-20 | $39.75 | $152.77 | 2,126,800 | — | — |
| 2026-01-16 | $40.90 | $157.19 | 1,931,400 | — | — |
| 2026-01-15 | $41.52 | $159.57 | 1,330,800 | — | — |
| 2026-01-14 | $41.79 | $160.61 | 1,563,900 | — | — |
| 2026-01-13 | $41.21 | $158.38 | 2,034,700 | — | — |
| 2026-01-12 | $41.88 | $160.95 | 2,176,400 | — | — |
| 2026-01-09 | $43.78 | $166.52 | 1,641,400 | — | — |
| 2026-01-08 | $44.16 | $167.97 | 1,817,300 | — | — |
| 2026-01-07 | $44.68 | $169.95 | 1,949,100 | — | — |
| 2026-01-06 | $46.46 | $176.72 | 1,807,200 | — | — |
| 2026-01-05 | $46.25 | $175.92 | 2,021,900 | — | — |
| 2026-01-02 | $45.01 | $171.20 | 1,510,000 | — | — |