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
- 1977-06-17 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 | — | — | — | $41.05 | 32 |
| 2026-09-03 | — | — | — | $41.34 | 228 |
| 2026-09-02 | — | — | — | $41.51 | 322 |
| 2026-09-01 | — | — | — | $42.19 | 180 |
| 2026-08-31 | — | — | — | $43.72 | 222 |
| 2026-08-28 | — | — | — | $42.55 | 157 |
| 2026-08-27 | $43.13 | $101.96 | 19,200 | $42.02 | 213 |
| 2026-08-26 | $42.72 | $100.99 | 28,400 | $42.57 | 801 |
| 2026-08-25 | $41.45 | $97.99 | 20,600 | $40.98 | 153 |
| 2026-08-24 | $40.99 | $96.90 | 14,400 | $41.13 | 211 |
| 2026-08-21 | $41.00 | $96.92 | 26,700 | $41.65 | 696 |
| 2026-08-20 | $41.14 | $97.25 | 18,300 | $41.66 | 126 |
| 2026-08-19 | $41.78 | $98.77 | 14,800 | $43.32 | 140 |
| 2026-08-18 | $42.16 | $99.67 | 18,200 | $42.46 | 955 |
| 2026-08-17 | $41.51 | $98.13 | 18,600 | $42.19 | 332 |
| 2026-08-14 | $42.64 | $100.80 | 27,000 | $42.30 | 145 |
| 2026-08-13 | $41.91 | $99.07 | 13,300 | $42.59 | 163 |
| 2026-08-12 | $42.00 | $99.29 | 13,500 | $40.45 | 323 |
| 2026-08-11 | $40.59 | $95.95 | 25,500 | $41.77 | 523 |
| 2026-08-10 | $41.33 | $97.70 | 24,200 | $41.33 | 499 |
| 2026-08-07 | $42.37 | $100.16 | 14,300 | $42.34 | 538 |
| 2026-08-06 | $42.89 | $101.39 | 12,400 | $42.47 | 918 |
| 2026-08-05 | $47.21 | $111.60 | 11,400 | $47.31 | 279 |
| 2026-08-04 | $47.75 | $112.88 | 6,200 | $47.99 | 20 |
| 2026-08-03 | $48.11 | $113.73 | 9,600 | $48.27 | 379 |
| 2026-07-31 | $47.40 | $112.05 | 13,100 | $47.29 | 219 |
| 2026-07-30 | $47.18 | $111.53 | 4,000 | $46.69 | 21 |
| 2026-07-29 | $47.61 | $112.55 | 8,200 | $47.21 | 11 |
| 2026-07-28 | $47.57 | $112.45 | 7,600 | $47.52 | 105 |
| 2026-07-27 | $46.80 | $110.63 | 7,200 | $47.34 | 77 |
| 2026-07-24 | $46.81 | $110.66 | 10,700 | $47.97 | 347 |
| 2026-07-23 | $47.24 | $111.67 | 14,000 | $46.89 | 7 |
| 2026-07-22 | $46.68 | $110.35 | 14,000 | $46.43 | 587 |
| 2026-07-21 | $47.15 | $111.46 | 9,500 | $47.17 | 203 |
| 2026-07-20 | $46.46 | $109.83 | 16,300 | $47.86 | 278 |
| 2026-07-17 | $47.97 | $113.40 | 10,600 | — | — |
| 2026-07-16 | $48.79 | $115.34 | 10,500 | — | — |
| 2026-07-15 | $48.55 | $114.77 | 17,000 | — | — |
| 2026-07-14 | $47.53 | $112.36 | 8,900 | — | — |
| 2026-07-13 | $46.62 | $110.21 | 10,600 | — | — |
| 2026-07-10 | $47.33 | $111.89 | 11,500 | — | — |
| 2026-07-09 | $47.50 | $112.29 | 8,600 | — | — |
| 2026-07-08 | $46.98 | $111.06 | 25,800 | — | — |
| 2026-07-07 | $47.34 | $111.91 | 15,200 | — | — |
| 2026-07-06 | $48.29 | $114.16 | 20,500 | — | — |
| 2026-07-02 | $48.40 | $114.42 | 8,300 | — | — |
| 2026-07-01 | $48.55 | $114.77 | 11,200 | — | — |
| 2026-06-30 | $50.05 | $118.32 | 11,200 | — | — |
| 2026-06-29 | $50.15 | $118.55 | 13,100 | — | — |
| 2026-06-26 | $51.71 | $122.24 | 59,800 | — | — |
| 2026-06-25 | $51.71 | $122.24 | 13,100 | — | — |
| 2026-06-24 | $51.79 | $122.43 | 20,100 | — | — |
| 2026-06-23 | $51.28 | $121.23 | 11,500 | — | — |
| 2026-06-22 | $50.49 | $119.36 | 15,000 | — | — |
| 2026-06-18 | $49.87 | $117.89 | 21,600 | — | — |
| 2026-06-17 | $49.35 | $116.66 | 16,600 | — | — |
| 2026-06-16 | $50.19 | $118.65 | 10,800 | — | — |
| 2026-06-15 | $52.04 | $123.02 | 5,900 | — | — |
| 2026-06-12 | $53.33 | $126.07 | 3,600 | — | — |
| 2026-06-11 | $52.55 | $124.23 | 7,200 | — | — |
| 2026-06-10 | $52.95 | $125.17 | 9,400 | — | — |
| 2026-06-09 | $52.17 | $123.33 | 7,300 | — | — |
| 2026-06-08 | $52.45 | $123.99 | 13,500 | — | — |
| 2026-06-05 | $53.21 | $125.79 | 13,200 | — | — |
| 2026-06-04 | $52.01 | $122.95 | 19,700 | — | — |
| 2026-06-03 | $50.91 | $120.35 | 13,100 | — | — |
| 2026-06-02 | $50.46 | $119.29 | 7,800 | — | — |
| 2026-06-01 | $50.36 | $119.05 | 11,400 | — | — |
| 2026-05-29 | $50.60 | $119.00 | 14,300 | — | — |
| 2026-05-28 | $50.73 | $119.30 | 7,300 | — | — |
| 2026-05-27 | $50.22 | $118.10 | 8,400 | — | — |
| 2026-05-26 | $49.31 | $115.96 | 12,500 | — | — |
| 2026-05-22 | $48.99 | $115.21 | 10,300 | — | — |
| 2026-05-21 | $49.46 | $116.31 | 16,800 | — | — |
| 2026-05-20 | $49.29 | $115.92 | 12,000 | — | — |
| 2026-05-19 | $48.96 | $115.14 | 5,600 | — | — |
| 2026-05-18 | $48.60 | $114.29 | 5,300 | — | — |
| 2026-05-15 | $49.39 | $116.15 | 14,000 | — | — |
| 2026-05-14 | $51.15 | $120.29 | 12,600 | — | — |
| 2026-05-13 | $48.73 | $114.60 | 18,500 | — | — |
| 2026-05-12 | $49.32 | $115.99 | 12,600 | — | — |
| 2026-05-11 | $50.01 | $117.61 | 8,300 | — | — |
| 2026-05-08 | $50.37 | $118.45 | 10,700 | — | — |
| 2026-05-07 | $52.11 | $122.55 | 18,300 | — | — |
| 2026-05-06 | $50.74 | $119.33 | 20,800 | — | — |
| 2026-05-05 | $49.11 | $115.49 | 6,300 | — | — |
| 2026-05-04 | $48.01 | $112.90 | 11,900 | — | — |
| 2026-05-01 | $48.05 | $113.00 | 4,100 | — | — |
| 2026-04-30 | $48.18 | $113.30 | 9,500 | — | — |
| 2026-04-29 | $48.87 | $114.93 | 5,800 | — | — |
| 2026-04-28 | $49.80 | $117.11 | 9,000 | — | — |
| 2026-04-27 | $50.01 | $117.61 | 9,400 | — | — |
| 2026-04-24 | $50.36 | $118.43 | 8,400 | — | — |
| 2026-04-23 | $48.19 | $113.33 | 5,200 | — | — |
| 2026-04-22 | $47.85 | $112.53 | 5,900 | — | — |
| 2026-04-21 | $47.30 | $111.24 | 5,400 | — | — |
| 2026-04-20 | $48.52 | $114.10 | 7,900 | — | — |
| 2026-04-17 | $48.66 | $114.43 | 8,800 | — | — |
| 2026-04-16 | $47.72 | $112.22 | 13,900 | — | — |
| 2026-04-15 | $48.60 | $114.29 | 21,000 | — | — |
| 2026-04-14 | $49.41 | $116.20 | 17,200 | — | — |
| 2026-04-13 | $50.71 | $119.25 | 7,100 | — | — |
| 2026-04-10 | $51.24 | $120.50 | 5,000 | — | — |
| 2026-04-09 | $51.80 | $121.82 | 9,800 | — | — |
| 2026-04-08 | $50.91 | $119.72 | 9,900 | — | — |
| 2026-04-07 | $50.90 | $119.70 | 7,400 | — | — |
| 2026-04-06 | $51.04 | $120.03 | 5,100 | — | — |
| 2026-04-02 | $51.00 | $119.94 | 7,400 | — | — |
| 2026-04-01 | $50.72 | $119.28 | 8,800 | — | — |
| 2026-03-31 | $51.97 | $122.22 | 8,300 | — | — |
| 2026-03-30 | $51.84 | $121.91 | 13,000 | — | — |
| 2026-03-27 | $51.30 | $120.64 | 16,100 | — | — |
| 2026-03-26 | $50.71 | $119.25 | 21,800 | — | — |
| 2026-03-25 | $51.28 | $120.60 | 7,200 | — | — |
| 2026-03-24 | $52.58 | $123.65 | 17,500 | — | — |
| 2026-03-23 | $51.23 | $120.48 | 8,600 | — | — |
| 2026-03-20 | $48.60 | $114.29 | 22,500 | — | — |
| 2026-03-19 | $50.47 | $118.69 | 7,700 | — | — |
| 2026-03-18 | $49.50 | $116.41 | 12,100 | — | — |
| 2026-03-17 | $51.13 | $120.24 | 13,100 | — | — |
| 2026-03-16 | $51.97 | $122.22 | 8,500 | — | — |
| 2026-03-13 | $51.44 | $120.97 | 23,600 | — | — |
| 2026-03-12 | $54.25 | $127.58 | 26,600 | — | — |
| 2026-03-11 | $51.30 | $120.64 | 11,700 | — | — |
| 2026-03-10 | $50.15 | $117.94 | 16,000 | — | — |
| 2026-03-09 | $51.25 | $120.52 | 26,400 | — | — |
| 2026-03-06 | $48.91 | $115.02 | 23,200 | — | — |
| 2026-03-05 | $50.68 | $119.18 | 45,800 | — | — |
| 2026-03-04 | $58.21 | $136.89 | 25,300 | — | — |
| 2026-03-03 | $56.80 | $133.58 | 9,700 | — | — |
| 2026-03-02 | $58.84 | $138.37 | 7,000 | — | — |
| 2026-02-27 | $57.38 | $134.35 | 10,100 | — | — |
| 2026-02-26 | $56.36 | $131.96 | 12,600 | — | — |
| 2026-02-25 | $58.99 | $138.11 | 8,500 | — | — |
| 2026-02-24 | $56.15 | $131.47 | 4,200 | — | — |
| 2026-02-23 | $55.96 | $131.02 | 8,200 | — | — |
| 2026-02-20 | $55.77 | $130.58 | 7,400 | — | — |
| 2026-02-19 | $55.99 | $131.09 | 14,600 | — | — |
| 2026-02-18 | $56.36 | $131.96 | 7,300 | — | — |
| 2026-02-17 | $58.01 | $135.82 | 16,400 | — | — |
| 2026-02-13 | $55.50 | $129.94 | 8,300 | — | — |
| 2026-02-12 | $54.86 | $128.45 | 13,400 | — | — |
| 2026-02-11 | $53.79 | $125.94 | 4,100 | — | — |
| 2026-02-10 | $53.96 | $126.34 | 8,800 | — | — |
| 2026-02-09 | $53.79 | $125.94 | 12,400 | — | — |
| 2026-02-06 | $54.20 | $126.90 | 9,400 | — | — |
| 2026-02-05 | $53.35 | $124.91 | 11,600 | — | — |
| 2026-02-04 | $54.95 | $128.66 | 14,300 | — | — |
| 2026-02-03 | $55.24 | $129.33 | 10,700 | — | — |
| 2026-02-02 | $53.85 | $126.08 | 26,900 | — | — |
| 2026-01-30 | $49.23 | $115.26 | 6,700 | — | — |
| 2026-01-29 | $48.40 | $113.32 | 6,200 | — | — |
| 2026-01-28 | $47.75 | $111.80 | 12,400 | — | — |
| 2026-01-27 | $48.56 | $113.69 | 4,000 | — | — |
| 2026-01-26 | $48.62 | $113.84 | 10,200 | — | — |
| 2026-01-23 | $48.95 | $114.61 | 7,100 | — | — |
| 2026-01-22 | $49.88 | $116.79 | 5,600 | — | — |
| 2026-01-21 | $49.80 | $116.60 | 16,400 | — | — |
| 2026-01-20 | $46.51 | $108.90 | 5,100 | — | — |
| 2026-01-16 | $46.22 | $108.22 | 9,400 | — | — |
| 2026-01-15 | $46.47 | $108.80 | 6,100 | — | — |
| 2026-01-14 | $46.06 | $107.84 | 11,900 | — | — |
| 2026-01-13 | $45.48 | $106.48 | 12,700 | — | — |
| 2026-01-12 | $47.19 | $110.49 | 11,600 | — | — |
| 2026-01-09 | $47.56 | $111.35 | 5,100 | — | — |
| 2026-01-08 | $47.80 | $111.92 | 5,700 | — | — |
| 2026-01-07 | $46.09 | $107.91 | 5,700 | — | — |
| 2026-01-06 | $46.19 | $108.15 | 6,900 | — | — |
| 2026-01-05 | $46.48 | $108.82 | 17,400 | — | — |
| 2026-01-02 | $47.89 | $112.13 | 8,600 | — | — |