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
- 1973-05-03 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 | — | — | — | $83.56 | 16,144 |
| 2026-09-03 | — | — | — | $83.86 | 20,843 |
| 2026-09-02 | — | — | — | $83.31 | 19,778 |
| 2026-09-01 | — | — | — | $83.68 | 18,874 |
| 2026-08-31 | — | — | — | $83.10 | 13,710 |
| 2026-08-28 | — | — | — | $82.95 | 18,310 |
| 2026-08-27 | $82.87 | $371.74 | 349,400 | $82.53 | 13,335 |
| 2026-08-26 | $83.52 | $374.66 | 416,800 | $82.56 | 23,148 |
| 2026-08-25 | $82.14 | $368.47 | 365,400 | $82.40 | 11,175 |
| 2026-08-24 | $82.46 | $369.91 | 405,800 | $82.50 | 21,052 |
| 2026-08-21 | $82.48 | $370.00 | 475,600 | $83.99 | 20,457 |
| 2026-08-20 | $83.94 | $376.54 | 350,400 | $83.78 | 13,928 |
| 2026-08-19 | $83.58 | $374.93 | 551,600 | $83.49 | 27,636 |
| 2026-08-18 | $83.37 | $373.99 | 612,200 | $82.60 | 33,338 |
| 2026-08-17 | $81.82 | $367.03 | 446,200 | $81.74 | 24,689 |
| 2026-08-14 | $81.92 | $367.48 | 290,200 | $81.51 | 15,403 |
| 2026-08-13 | $81.51 | $365.64 | 381,400 | $82.00 | 17,425 |
| 2026-08-12 | $81.72 | $366.59 | 609,300 | $81.56 | 29,658 |
| 2026-08-11 | $82.25 | $368.96 | 519,700 | $81.26 | 23,868 |
| 2026-08-10 | $81.82 | $367.03 | 477,900 | $80.58 | 21,962 |
| 2026-08-07 | $80.54 | $361.29 | 673,700 | $79.93 | 36,611 |
| 2026-08-06 | $80.63 | $361.70 | 646,800 | $80.37 | 39,894 |
| 2026-08-05 | $78.90 | $353.94 | 895,900 | $81.76 | 37,573 |
| 2026-08-04 | $81.59 | $366.00 | 667,500 | $81.34 | 23,854 |
| 2026-08-03 | $82.76 | $371.25 | 914,700 | $82.17 | 62,023 |
| 2026-07-31 | $82.31 | $369.23 | 1,265,000 | $82.05 | 38,180 |
| 2026-07-30 | $82.47 | $369.95 | 1,017,200 | $80.87 | 95,271 |
| 2026-07-29 | $80.94 | $363.09 | 1,130,700 | $81.91 | 58,852 |
| 2026-07-28 | $81.39 | $365.11 | 667,900 | $81.48 | 33,610 |
| 2026-07-27 | $80.74 | $362.19 | 410,700 | $81.91 | 28,260 |
| 2026-07-24 | $82.49 | $370.04 | 492,600 | $82.37 | 30,377 |
| 2026-07-23 | $82.06 | $368.11 | 624,200 | $82.55 | 28,729 |
| 2026-07-22 | $82.86 | $371.70 | 546,800 | $81.62 | 35,657 |
| 2026-07-21 | $80.88 | $362.82 | 510,000 | $81.19 | 29,857 |
| 2026-07-20 | $81.16 | $364.07 | 602,100 | $81.12 | 23,270 |
| 2026-07-17 | $80.94 | $363.09 | 878,600 | — | — |
| 2026-07-16 | $81.64 | $366.23 | 976,400 | — | — |
| 2026-07-15 | $79.99 | $358.83 | 629,900 | — | — |
| 2026-07-14 | $79.86 | $358.24 | 545,700 | — | — |
| 2026-07-13 | $80.91 | $362.95 | 659,100 | — | — |
| 2026-07-10 | $79.10 | $354.83 | 584,600 | — | — |
| 2026-07-09 | $79.02 | $354.47 | 690,600 | — | — |
| 2026-07-08 | $79.01 | $354.43 | 700,800 | — | — |
| 2026-07-07 | $80.04 | $359.05 | 671,100 | — | — |
| 2026-07-06 | $78.23 | $350.93 | 555,600 | — | — |
| 2026-07-02 | $79.34 | $355.91 | 677,900 | — | — |
| 2026-07-01 | $77.50 | $347.66 | 696,700 | — | — |
| 2026-06-30 | $77.21 | $346.35 | 729,500 | — | — |
| 2026-06-29 | $78.58 | $350.01 | 824,900 | — | — |
| 2026-06-26 | $78.45 | $349.43 | 1,621,600 | — | — |
| 2026-06-25 | $76.51 | $340.79 | 783,900 | — | — |
| 2026-06-24 | $76.63 | $341.32 | 607,100 | — | — |
| 2026-06-23 | $77.07 | $343.28 | 618,100 | — | — |
| 2026-06-22 | $76.12 | $339.05 | 850,700 | — | — |
| 2026-06-18 | $75.89 | $338.03 | 893,100 | — | — |
| 2026-06-17 | $75.94 | $338.25 | 565,700 | — | — |
| 2026-06-16 | $76.78 | $341.99 | 526,400 | — | — |
| 2026-06-15 | $76.84 | $342.26 | 540,900 | — | — |
| 2026-06-12 | $77.55 | $345.42 | 553,200 | — | — |
| 2026-06-11 | $76.80 | $342.08 | 636,200 | — | — |
| 2026-06-10 | $77.13 | $343.55 | 702,300 | — | — |
| 2026-06-09 | $76.81 | $342.13 | 604,000 | — | — |
| 2026-06-08 | $76.35 | $340.08 | 475,100 | — | — |
| 2026-06-05 | $77.42 | $344.84 | 625,000 | — | — |
| 2026-06-04 | $77.31 | $344.35 | 737,600 | — | — |
| 2026-06-03 | $77.45 | $344.98 | 858,100 | — | — |
| 2026-06-02 | $76.44 | $340.48 | 993,200 | — | — |
| 2026-06-01 | $76.94 | $342.71 | 656,900 | — | — |
| 2026-05-29 | $77.25 | $344.09 | 923,400 | — | — |
| 2026-05-28 | $78.12 | $347.96 | 651,000 | — | — |
| 2026-05-27 | $78.30 | $348.76 | 733,900 | — | — |
| 2026-05-26 | $79.84 | $355.62 | 577,400 | — | — |
| 2026-05-22 | $80.92 | $360.43 | 739,200 | — | — |
| 2026-05-21 | $81.27 | $361.99 | 2,116,500 | — | — |
| 2026-05-20 | $82.23 | $366.27 | 1,266,400 | — | — |
| 2026-05-19 | $84.60 | $376.82 | 945,500 | — | — |
| 2026-05-18 | $82.94 | $369.43 | 954,200 | — | — |
| 2026-05-15 | $81.23 | $361.81 | 910,600 | — | — |
| 2026-05-14 | $81.51 | $363.06 | 817,500 | — | — |
| 2026-05-13 | $80.66 | $359.28 | 808,000 | — | — |
| 2026-05-12 | $80.40 | $358.12 | 655,300 | — | — |
| 2026-05-11 | $79.44 | $353.84 | 566,400 | — | — |
| 2026-05-08 | $79.52 | $354.20 | 739,200 | — | — |
| 2026-05-07 | $80.22 | $357.32 | 1,178,500 | — | — |
| 2026-05-06 | $81.51 | $363.06 | 999,500 | — | — |
| 2026-05-05 | $82.04 | $365.42 | 724,200 | — | — |
| 2026-05-04 | $83.02 | $369.79 | 682,400 | — | — |
| 2026-05-01 | $82.98 | $369.61 | 1,331,700 | — | — |
| 2026-04-30 | $84.38 | $375.84 | 1,863,300 | — | — |
| 2026-04-29 | $88.07 | $392.28 | 1,308,800 | — | — |
| 2026-04-28 | $89.22 | $397.40 | 655,200 | — | — |
| 2026-04-27 | $88.85 | $395.76 | 549,300 | — | — |
| 2026-04-24 | $88.18 | $392.77 | 604,200 | — | — |
| 2026-04-23 | $89.15 | $397.09 | 730,800 | — | — |
| 2026-04-22 | $86.95 | $387.29 | 779,500 | — | — |
| 2026-04-21 | $86.26 | $384.22 | 835,300 | — | — |
| 2026-04-20 | $86.67 | $386.05 | 698,000 | — | — |
| 2026-04-17 | $87.51 | $389.79 | 752,700 | — | — |
| 2026-04-16 | $89.15 | $397.09 | 464,300 | — | — |
| 2026-04-15 | $89.49 | $398.61 | 1,142,200 | — | — |
| 2026-04-14 | $90.01 | $400.92 | 511,300 | — | — |
| 2026-04-13 | $91.24 | $406.40 | 682,800 | — | — |
| 2026-04-10 | $93.95 | $418.47 | 410,600 | — | — |
| 2026-04-09 | $95.03 | $423.28 | 539,100 | — | — |
| 2026-04-08 | $95.58 | $425.73 | 865,600 | — | — |
| 2026-04-07 | $95.98 | $427.51 | 642,100 | — | — |
| 2026-04-06 | $94.40 | $420.48 | 378,100 | — | — |
| 2026-04-02 | $94.44 | $420.65 | 586,800 | — | — |
| 2026-04-01 | $92.87 | $413.66 | 661,200 | — | — |
| 2026-03-31 | $93.96 | $418.52 | 1,146,900 | — | — |
| 2026-03-30 | $94.99 | $420.72 | 533,700 | — | — |
| 2026-03-27 | $95.29 | $422.05 | 550,000 | — | — |
| 2026-03-26 | $94.68 | $419.35 | 548,400 | — | — |
| 2026-03-25 | $94.40 | $418.11 | 794,700 | — | — |
| 2026-03-24 | $94.78 | $419.79 | 913,700 | — | — |
| 2026-03-23 | $93.06 | $412.17 | 926,200 | — | — |
| 2026-03-20 | $91.70 | $406.15 | 2,547,500 | — | — |
| 2026-03-19 | $93.47 | $413.99 | 776,400 | — | — |
| 2026-03-18 | $92.40 | $409.25 | 683,200 | — | — |
| 2026-03-17 | $93.45 | $413.90 | 684,300 | — | — |
| 2026-03-16 | $94.61 | $419.04 | 826,300 | — | — |
| 2026-03-13 | $96.30 | $426.52 | 812,300 | — | — |
| 2026-03-12 | $93.74 | $415.18 | 843,700 | — | — |
| 2026-03-11 | $92.41 | $409.29 | 632,700 | — | — |
| 2026-03-10 | $91.17 | $403.80 | 697,200 | — | — |
| 2026-03-09 | $92.89 | $411.42 | 962,600 | — | — |
| 2026-03-06 | $92.93 | $411.60 | 797,500 | — | — |
| 2026-03-05 | $92.79 | $410.98 | 682,400 | — | — |
| 2026-03-04 | $93.53 | $414.25 | 773,900 | — | — |
| 2026-03-03 | $92.92 | $411.55 | 913,600 | — | — |
| 2026-03-02 | $92.66 | $410.40 | 790,600 | — | — |
| 2026-02-27 | $91.03 | $403.18 | 813,400 | — | — |
| 2026-02-26 | $89.03 | $394.32 | 590,400 | — | — |
| 2026-02-25 | $88.48 | $391.89 | 720,500 | — | — |
| 2026-02-24 | $87.57 | $387.86 | 511,000 | — | — |
| 2026-02-23 | $87.59 | $387.95 | 701,300 | — | — |
| 2026-02-20 | $89.03 | $394.32 | 779,900 | — | — |
| 2026-02-19 | $87.88 | $389.23 | 616,600 | — | — |
| 2026-02-18 | $86.26 | $382.05 | 780,700 | — | — |
| 2026-02-17 | $87.17 | $386.09 | 531,300 | — | — |
| 2026-02-13 | $87.34 | $386.84 | 546,100 | — | — |
| 2026-02-12 | $85.61 | $379.18 | 651,000 | — | — |
| 2026-02-11 | $85.06 | $376.74 | 610,100 | — | — |
| 2026-02-10 | $84.88 | $375.94 | 530,900 | — | — |
| 2026-02-09 | $84.99 | $376.43 | 620,300 | — | — |
| 2026-02-06 | $85.77 | $379.88 | 1,022,900 | — | — |
| 2026-02-05 | $84.66 | $374.97 | 527,000 | — | — |
| 2026-02-04 | $84.16 | $372.75 | 829,400 | — | — |
| 2026-02-03 | $83.43 | $369.52 | 737,400 | — | — |
| 2026-02-02 | $83.03 | $367.75 | 1,226,900 | — | — |
| 2026-01-30 | $83.75 | $370.94 | 1,214,800 | — | — |
| 2026-01-29 | $84.00 | $372.05 | 1,131,900 | — | — |
| 2026-01-28 | $83.09 | $368.01 | 1,056,000 | — | — |
| 2026-01-27 | $83.17 | $368.37 | 490,100 | — | — |
| 2026-01-26 | $82.92 | $367.26 | 914,400 | — | — |
| 2026-01-23 | $81.67 | $361.73 | 939,900 | — | — |
| 2026-01-22 | $81.57 | $361.28 | 744,700 | — | — |
| 2026-01-21 | $82.93 | $367.31 | 880,800 | — | — |
| 2026-01-20 | $80.87 | $358.18 | 657,500 | — | — |
| 2026-01-16 | $81.21 | $359.69 | 759,300 | — | — |
| 2026-01-15 | $81.29 | $360.04 | 768,100 | — | — |
| 2026-01-14 | $80.56 | $356.81 | 675,900 | — | — |
| 2026-01-13 | $79.85 | $353.66 | 563,300 | — | — |
| 2026-01-12 | $78.73 | $348.70 | 644,400 | — | — |
| 2026-01-09 | $78.37 | $347.11 | 589,300 | — | — |
| 2026-01-08 | $78.10 | $345.91 | 805,900 | — | — |
| 2026-01-07 | $78.71 | $348.62 | 786,700 | — | — |
| 2026-01-06 | $79.49 | $352.07 | 2,439,400 | — | — |
| 2026-01-05 | $81.97 | $363.05 | 1,072,000 | — | — |
| 2026-01-02 | $82.06 | $363.45 | 734,400 | — | — |