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 | — | — | — | $68.55 | 43,894 |
| 2026-09-03 | — | — | — | $69.51 | 28,199 |
| 2026-09-02 | — | — | — | $69.80 | 33,237 |
| 2026-09-01 | — | — | — | $69.68 | 42,063 |
| 2026-08-31 | — | — | — | $70.50 | 36,304 |
| 2026-08-28 | — | — | — | $72.01 | 41,040 |
| 2026-08-27 | $70.72 | $161.44 | 1,181,600 | $71.16 | 54,326 |
| 2026-08-26 | $71.22 | $162.58 | 838,000 | $73.03 | 45,805 |
| 2026-08-25 | $72.32 | $165.09 | 980,200 | $72.28 | 66,195 |
| 2026-08-24 | $72.62 | $165.78 | 634,000 | $74.13 | 23,588 |
| 2026-08-21 | $73.18 | $167.06 | 797,200 | $74.01 | 47,329 |
| 2026-08-20 | $73.75 | $168.36 | 1,037,300 | $73.51 | 53,341 |
| 2026-08-19 | $75.99 | $173.47 | 1,114,500 | $73.92 | 45,864 |
| 2026-08-18 | $71.23 | $162.60 | 1,100,000 | $71.13 | 51,189 |
| 2026-08-17 | $72.29 | $165.02 | 1,332,400 | $72.17 | 71,932 |
| 2026-08-14 | $73.89 | $168.68 | 828,100 | $73.58 | 70,773 |
| 2026-08-13 | $74.14 | $168.56 | 1,065,600 | $75.04 | 59,154 |
| 2026-08-12 | $73.66 | $167.47 | 816,500 | $74.69 | 39,708 |
| 2026-08-11 | $75.52 | $171.70 | 1,437,700 | $75.00 | 61,248 |
| 2026-08-10 | $74.39 | $169.13 | 1,211,700 | $77.54 | 60,912 |
| 2026-08-07 | $78.51 | $178.50 | 1,151,900 | $77.67 | 57,625 |
| 2026-08-06 | $75.91 | $172.59 | 1,440,400 | $76.08 | 95,469 |
| 2026-08-05 | $77.36 | $175.88 | 2,151,200 | $75.14 | 164,805 |
| 2026-08-04 | $76.81 | $174.63 | 1,987,500 | $73.51 | 86,740 |
| 2026-08-03 | $73.76 | $167.70 | 1,820,800 | $70.41 | 84,229 |
| 2026-07-31 | $72.43 | $164.67 | 919,400 | $71.75 | 35,438 |
| 2026-07-30 | $71.91 | $163.49 | 1,279,800 | $74.08 | 69,858 |
| 2026-07-29 | $73.61 | $167.36 | 1,651,200 | $75.22 | 121,289 |
| 2026-07-28 | $76.55 | $174.04 | 1,019,700 | $75.23 | 44,737 |
| 2026-07-27 | $74.23 | $168.77 | 695,900 | $75.77 | 35,113 |
| 2026-07-24 | $74.48 | $169.34 | 710,400 | $72.51 | 54,929 |
| 2026-07-23 | $72.14 | $164.01 | 913,400 | $70.80 | 63,276 |
| 2026-07-22 | $72.62 | $165.11 | 682,700 | $71.01 | 29,836 |
| 2026-07-21 | $70.25 | $159.72 | 1,550,600 | $71.08 | 102,949 |
| 2026-07-20 | $71.32 | $162.15 | 713,200 | $74.11 | 53,029 |
| 2026-07-17 | $73.98 | $168.20 | 847,500 | — | — |
| 2026-07-16 | $76.88 | $174.79 | 980,000 | — | — |
| 2026-07-15 | $73.44 | $166.97 | 1,651,800 | — | — |
| 2026-07-14 | $75.41 | $171.45 | 2,251,300 | — | — |
| 2026-07-13 | $72.20 | $164.15 | 967,800 | — | — |
| 2026-07-10 | $73.16 | $166.33 | 1,215,700 | — | — |
| 2026-07-09 | $72.72 | $165.33 | 1,104,600 | — | — |
| 2026-07-08 | $72.09 | $163.90 | 1,497,000 | — | — |
| 2026-07-07 | $74.78 | $170.02 | 1,417,900 | — | — |
| 2026-07-06 | $77.61 | $176.45 | 900,700 | — | — |
| 2026-07-02 | $79.31 | $180.32 | 1,045,900 | — | — |
| 2026-07-01 | $78.66 | $178.84 | 1,073,000 | — | — |
| 2026-06-30 | $78.66 | $178.84 | 1,414,500 | — | — |
| 2026-06-29 | $80.54 | $183.11 | 1,093,900 | — | — |
| 2026-06-26 | $82.38 | $187.30 | 1,279,100 | — | — |
| 2026-06-25 | $81.60 | $185.52 | 1,374,000 | — | — |
| 2026-06-24 | $79.69 | $181.18 | 1,863,400 | — | — |
| 2026-06-23 | $74.17 | $168.63 | 805,600 | — | — |
| 2026-06-22 | $75.74 | $172.20 | 620,900 | — | — |
| 2026-06-18 | $77.56 | $176.34 | 1,963,200 | — | — |
| 2026-06-17 | $75.29 | $171.18 | 926,700 | — | — |
| 2026-06-16 | $77.34 | $175.84 | 728,300 | — | — |
| 2026-06-15 | $77.23 | $175.59 | 845,200 | — | — |
| 2026-06-12 | $75.04 | $170.61 | 1,010,100 | — | — |
| 2026-06-11 | $74.76 | $169.97 | 1,112,100 | — | — |
| 2026-06-10 | $71.76 | $163.15 | 1,046,400 | — | — |
| 2026-06-09 | $72.49 | $164.81 | 1,143,600 | — | — |
| 2026-06-08 | $70.05 | $159.26 | 830,600 | — | — |
| 2026-06-05 | $70.60 | $160.51 | 1,686,200 | — | — |
| 2026-06-04 | $71.29 | $162.08 | 1,394,000 | — | — |
| 2026-06-03 | $73.79 | $167.77 | 613,700 | — | — |
| 2026-06-02 | $73.87 | $167.95 | 905,700 | — | — |
| 2026-06-01 | $74.53 | $169.45 | 802,100 | — | — |
| 2026-05-29 | $76.38 | $173.65 | 1,185,500 | — | — |
| 2026-05-28 | $76.09 | $173.00 | 934,100 | — | — |
| 2026-05-27 | $75.24 | $171.06 | 940,400 | — | — |
| 2026-05-26 | $73.50 | $167.11 | 779,400 | — | — |
| 2026-05-22 | $70.51 | $160.31 | 823,900 | — | — |
| 2026-05-21 | $70.14 | $159.47 | 1,542,900 | — | — |
| 2026-05-20 | $70.06 | $159.29 | 1,068,300 | — | — |
| 2026-05-19 | $67.02 | $152.37 | 879,500 | — | — |
| 2026-05-18 | $70.44 | $160.15 | 1,070,400 | — | — |
| 2026-05-15 | $69.86 | $158.83 | 1,081,000 | — | — |
| 2026-05-14 | $73.60 | $167.33 | 854,100 | — | — |
| 2026-05-13 | $70.24 | $159.01 | 869,100 | — | — |
| 2026-05-12 | $71.75 | $162.43 | 1,301,800 | — | — |
| 2026-05-11 | $72.98 | $165.22 | 1,209,700 | — | — |
| 2026-05-08 | $75.15 | $170.13 | 1,487,400 | — | — |
| 2026-05-07 | $75.49 | $170.90 | 2,401,800 | — | — |
| 2026-05-06 | $72.49 | $164.11 | 2,735,500 | — | — |
| 2026-05-05 | $69.75 | $157.90 | 1,897,300 | — | — |
| 2026-05-04 | $69.01 | $156.23 | 1,862,900 | — | — |
| 2026-05-01 | $71.26 | $161.32 | 772,600 | — | — |
| 2026-04-30 | $72.19 | $163.43 | 861,600 | — | — |
| 2026-04-29 | $72.09 | $163.20 | 1,522,600 | — | — |
| 2026-04-28 | $75.63 | $171.22 | 947,000 | — | — |
| 2026-04-27 | $76.52 | $173.23 | 1,429,300 | — | — |
| 2026-04-24 | $75.31 | $170.49 | 1,207,900 | — | — |
| 2026-04-23 | $74.70 | $169.11 | 798,400 | — | — |
| 2026-04-22 | $73.75 | $166.96 | 2,488,900 | — | — |
| 2026-04-21 | $70.71 | $160.08 | 3,330,400 | — | — |
| 2026-04-20 | $73.70 | $166.85 | 1,810,600 | — | — |
| 2026-04-17 | $76.97 | $174.25 | 1,377,500 | — | — |
| 2026-04-16 | $72.51 | $164.15 | 669,400 | — | — |
| 2026-04-15 | $73.81 | $167.10 | 508,900 | — | — |
| 2026-04-14 | $75.23 | $170.31 | 550,300 | — | — |
| 2026-04-13 | $75.50 | $170.92 | 470,400 | — | — |
| 2026-04-10 | $74.79 | $169.31 | 649,400 | — | — |
| 2026-04-09 | $76.00 | $172.05 | 803,100 | — | — |
| 2026-04-08 | $75.26 | $170.38 | 1,564,300 | — | — |
| 2026-04-07 | $69.89 | $158.22 | 699,500 | — | — |
| 2026-04-06 | $72.13 | $163.29 | 581,500 | — | — |
| 2026-04-02 | $70.81 | $160.30 | 781,200 | — | — |
| 2026-04-01 | $72.70 | $164.58 | 911,600 | — | — |
| 2026-03-31 | $72.75 | $164.70 | 813,800 | — | — |
| 2026-03-30 | $70.27 | $159.08 | 762,100 | — | — |
| 2026-03-27 | $71.29 | $161.39 | 696,000 | — | — |
| 2026-03-26 | $72.47 | $164.06 | 852,400 | — | — |
| 2026-03-25 | $74.41 | $168.45 | 642,800 | — | — |
| 2026-03-24 | $73.59 | $166.60 | 555,000 | — | — |
| 2026-03-23 | $72.64 | $164.45 | 675,600 | — | — |
| 2026-03-20 | $69.92 | $158.29 | 1,371,900 | — | — |
| 2026-03-19 | $72.25 | $163.56 | 745,400 | — | — |
| 2026-03-18 | $75.16 | $170.15 | 593,800 | — | — |
| 2026-03-17 | $77.09 | $174.52 | 426,300 | — | — |
| 2026-03-16 | $75.74 | $171.46 | 393,100 | — | — |
| 2026-03-13 | $75.81 | $171.62 | 439,000 | — | — |
| 2026-03-12 | $75.32 | $170.51 | 787,600 | — | — |
| 2026-03-11 | $77.03 | $174.38 | 693,000 | — | — |
| 2026-03-10 | $78.84 | $178.48 | 1,187,000 | — | — |
| 2026-03-09 | $77.66 | $175.81 | 680,800 | — | — |
| 2026-03-06 | $77.70 | $175.90 | 1,442,000 | — | — |
| 2026-03-05 | $80.46 | $182.15 | 958,600 | — | — |
| 2026-03-04 | $80.59 | $182.44 | 839,500 | — | — |
| 2026-03-03 | $82.66 | $187.13 | 1,365,100 | — | — |
| 2026-03-02 | $83.57 | $189.19 | 1,172,300 | — | — |
| 2026-02-27 | $84.74 | $191.84 | 1,113,200 | — | — |
| 2026-02-26 | $83.52 | $188.40 | 676,600 | — | — |
| 2026-02-25 | $82.33 | $185.71 | 1,452,000 | — | — |
| 2026-02-24 | $85.28 | $192.37 | 1,752,300 | — | — |
| 2026-02-23 | $81.40 | $183.62 | 1,238,700 | — | — |
| 2026-02-20 | $81.28 | $183.35 | 1,366,000 | — | — |
| 2026-02-19 | $85.21 | $192.21 | 1,022,900 | — | — |
| 2026-02-18 | $86.27 | $194.60 | 1,340,400 | — | — |
| 2026-02-17 | $88.86 | $200.44 | 3,114,500 | — | — |
| 2026-02-13 | $93.62 | $211.18 | 1,739,800 | — | — |
| 2026-02-12 | $93.89 | $211.79 | 937,400 | — | — |
| 2026-02-11 | $97.01 | $218.83 | 1,237,100 | — | — |
| 2026-02-10 | $96.59 | $217.88 | 2,180,400 | — | — |
| 2026-02-09 | $98.57 | $222.35 | 788,800 | — | — |
| 2026-02-06 | $96.97 | $218.74 | 1,146,000 | — | — |
| 2026-02-05 | $93.83 | $211.65 | 1,871,000 | — | — |
| 2026-02-04 | $94.19 | $212.47 | 2,019,300 | — | — |
| 2026-02-03 | $89.17 | $201.14 | 1,592,000 | — | — |
| 2026-02-02 | $84.76 | $191.20 | 836,500 | — | — |
| 2026-01-30 | $83.74 | $188.89 | 940,500 | — | — |
| 2026-01-29 | $86.44 | $194.98 | 940,800 | — | — |
| 2026-01-28 | $88.43 | $199.47 | 855,100 | — | — |
| 2026-01-27 | $88.01 | $198.53 | 814,400 | — | — |
| 2026-01-26 | $90.61 | $204.39 | 511,800 | — | — |
| 2026-01-23 | $91.25 | $205.83 | 514,900 | — | — |
| 2026-01-22 | $92.61 | $208.90 | 984,200 | — | — |
| 2026-01-21 | $92.17 | $207.91 | 709,700 | — | — |
| 2026-01-20 | $91.92 | $207.35 | 484,800 | — | — |
| 2026-01-16 | $93.14 | $210.10 | 829,500 | — | — |
| 2026-01-15 | $93.71 | $211.38 | 842,100 | — | — |
| 2026-01-14 | $91.99 | $207.50 | 2,259,400 | — | — |
| 2026-01-13 | $91.34 | $206.04 | 1,663,500 | — | — |
| 2026-01-12 | $91.38 | $206.13 | 1,718,000 | — | — |
| 2026-01-09 | $92.05 | $207.64 | 1,985,600 | — | — |
| 2026-01-08 | $84.48 | $190.56 | 1,435,100 | — | — |
| 2026-01-07 | $79.15 | $178.54 | 1,233,600 | — | — |
| 2026-01-06 | $85.11 | $191.98 | 753,400 | — | — |
| 2026-01-05 | $83.89 | $189.23 | 603,900 | — | — |
| 2026-01-02 | $81.73 | $184.36 | 834,600 | — | — |