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 | — | — | — | $54.14 | 17,757 |
| 2026-09-03 | — | — | — | $53.98 | 17,296 |
| 2026-09-02 | — | — | — | $53.92 | 22,044 |
| 2026-09-01 | — | — | — | $53.80 | 22,361 |
| 2026-08-31 | — | — | — | $53.28 | 23,492 |
| 2026-08-28 | — | — | — | $54.30 | 22,059 |
| 2026-08-27 | $53.78 | $301.70 | 441,300 | $53.55 | 18,361 |
| 2026-08-26 | $54.49 | $305.68 | 542,100 | $53.78 | 19,202 |
| 2026-08-25 | $53.81 | $301.87 | 436,600 | $53.65 | 22,523 |
| 2026-08-24 | $53.74 | $301.48 | 407,700 | $53.71 | 14,741 |
| 2026-08-21 | $53.52 | $300.24 | 918,600 | $54.93 | 26,600 |
| 2026-08-20 | $54.84 | $307.65 | 367,900 | $54.92 | 15,552 |
| 2026-08-19 | $55.08 | $308.99 | 553,800 | $55.26 | 27,687 |
| 2026-08-18 | $55.52 | $311.46 | 848,300 | $55.53 | 59,749 |
| 2026-08-17 | $54.97 | $308.38 | 448,200 | $55.37 | 14,706 |
| 2026-08-14 | $55.60 | $311.91 | 386,100 | $55.45 | 15,812 |
| 2026-08-13 | $55.54 | $311.57 | 433,400 | $55.71 | 22,275 |
| 2026-08-12 | $55.36 | $310.56 | 518,500 | $54.80 | 26,166 |
| 2026-08-11 | $54.74 | $307.09 | 842,500 | $54.13 | 38,857 |
| 2026-08-10 | $53.68 | $301.14 | 666,000 | $54.45 | 20,354 |
| 2026-08-07 | $55.02 | $308.66 | 576,900 | $54.12 | 23,660 |
| 2026-08-06 | $54.47 | $305.57 | 1,048,300 | $56.31 | 56,935 |
| 2026-08-05 | $55.40 | $310.79 | 1,221,200 | $56.29 | 90,999 |
| 2026-08-04 | $57.39 | $321.95 | 1,171,400 | $56.95 | 68,152 |
| 2026-08-03 | $58.08 | $325.82 | 746,100 | $58.26 | 52,089 |
| 2026-07-31 | $57.89 | $324.76 | 823,800 | $58.49 | 29,881 |
| 2026-07-30 | $58.58 | $328.63 | 415,300 | $59.90 | 21,825 |
| 2026-07-29 | $59.45 | $333.51 | 570,100 | $59.85 | 32,813 |
| 2026-07-28 | $59.86 | $335.81 | 589,600 | $60.29 | 48,747 |
| 2026-07-27 | $59.52 | $333.90 | 559,500 | $60.30 | 31,470 |
| 2026-07-24 | $60.05 | $336.87 | 387,800 | $58.76 | 15,837 |
| 2026-07-23 | $59.41 | $333.28 | 568,200 | $58.12 | 32,767 |
| 2026-07-22 | $58.88 | $330.31 | 575,100 | $58.03 | 29,097 |
| 2026-07-21 | $58.40 | $327.62 | 770,900 | $58.24 | 36,491 |
| 2026-07-20 | $58.56 | $328.51 | 520,200 | $58.72 | 22,198 |
| 2026-07-17 | $58.60 | $328.74 | 627,700 | — | — |
| 2026-07-16 | $59.29 | $332.61 | 585,800 | — | — |
| 2026-07-15 | $57.91 | $324.87 | 603,500 | — | — |
| 2026-07-14 | $58.76 | $329.64 | 416,000 | — | — |
| 2026-07-13 | $59.21 | $332.16 | 452,000 | — | — |
| 2026-07-10 | $58.37 | $327.45 | 404,500 | — | — |
| 2026-07-09 | $57.88 | $324.70 | 510,000 | — | — |
| 2026-07-08 | $57.60 | $323.13 | 513,900 | — | — |
| 2026-07-07 | $57.47 | $322.40 | 543,700 | — | — |
| 2026-07-06 | $56.26 | $315.61 | 510,700 | — | — |
| 2026-07-02 | $57.49 | $322.51 | 675,300 | — | — |
| 2026-07-01 | $56.20 | $315.28 | 946,100 | — | — |
| 2026-06-30 | $56.04 | $314.38 | 865,900 | — | — |
| 2026-06-29 | $56.93 | $319.37 | 667,700 | — | — |
| 2026-06-26 | $57.61 | $323.19 | 2,530,700 | — | — |
| 2026-06-25 | $56.70 | $318.08 | 652,800 | — | — |
| 2026-06-24 | $56.56 | $317.30 | 764,200 | — | — |
| 2026-06-23 | $56.21 | $315.33 | 719,200 | — | — |
| 2026-06-22 | $54.81 | $307.48 | 1,167,900 | — | — |
| 2026-06-18 | $55.11 | $309.16 | 2,201,500 | — | — |
| 2026-06-17 | $55.28 | $310.11 | 1,102,200 | — | — |
| 2026-06-16 | $54.75 | $307.14 | 493,200 | — | — |
| 2026-06-15 | $54.56 | $306.08 | 421,600 | — | — |
| 2026-06-12 | $55.09 | $309.05 | 512,200 | — | — |
| 2026-06-11 | $54.48 | $305.63 | 612,100 | — | — |
| 2026-06-10 | $55.33 | $310.39 | 550,700 | — | — |
| 2026-06-09 | $54.94 | $305.54 | 629,400 | — | — |
| 2026-06-08 | $54.44 | $302.76 | 474,800 | — | — |
| 2026-06-05 | $55.41 | $308.16 | 797,000 | — | — |
| 2026-06-04 | $54.61 | $303.71 | 652,700 | — | — |
| 2026-06-03 | $53.84 | $299.42 | 594,800 | — | — |
| 2026-06-02 | $54.06 | $300.65 | 463,500 | — | — |
| 2026-06-01 | $53.66 | $298.42 | 428,400 | — | — |
| 2026-05-29 | $55.25 | $307.27 | 562,600 | — | — |
| 2026-05-28 | $55.56 | $308.99 | 498,200 | — | — |
| 2026-05-27 | $56.76 | $315.66 | 449,900 | — | — |
| 2026-05-26 | $57.53 | $319.95 | 510,100 | — | — |
| 2026-05-22 | $57.27 | $318.50 | 490,300 | — | — |
| 2026-05-21 | $57.18 | $318.00 | 631,000 | — | — |
| 2026-05-20 | $57.40 | $319.22 | 610,400 | — | — |
| 2026-05-19 | $58.19 | $323.62 | 659,000 | — | — |
| 2026-05-18 | $57.62 | $320.45 | 518,400 | — | — |
| 2026-05-15 | $57.33 | $318.83 | 571,300 | — | — |
| 2026-05-14 | $57.80 | $321.45 | 558,800 | — | — |
| 2026-05-13 | $57.19 | $318.06 | 565,100 | — | — |
| 2026-05-12 | $56.96 | $316.78 | 539,400 | — | — |
| 2026-05-11 | $55.82 | $310.44 | 380,400 | — | — |
| 2026-05-08 | $55.55 | $308.93 | 597,100 | — | — |
| 2026-05-07 | $55.53 | $308.82 | 595,500 | — | — |
| 2026-05-06 | $54.86 | $305.10 | 593,700 | — | — |
| 2026-05-05 | $55.99 | $311.38 | 948,600 | — | — |
| 2026-05-04 | $56.10 | $311.99 | 574,500 | — | — |
| 2026-05-01 | $56.00 | $311.44 | 612,500 | — | — |
| 2026-04-30 | $56.31 | $313.16 | 1,092,300 | — | — |
| 2026-04-29 | $55.40 | $308.10 | 457,200 | — | — |
| 2026-04-28 | $56.21 | $312.61 | 501,700 | — | — |
| 2026-04-27 | $55.78 | $310.21 | 489,500 | — | — |
| 2026-04-24 | $55.82 | $310.44 | 625,800 | — | — |
| 2026-04-23 | $56.50 | $314.22 | 427,200 | — | — |
| 2026-04-22 | $55.17 | $306.82 | 402,400 | — | — |
| 2026-04-21 | $55.11 | $306.49 | 364,200 | — | — |
| 2026-04-20 | $55.59 | $309.16 | 345,200 | — | — |
| 2026-04-17 | $55.68 | $309.66 | 548,800 | — | — |
| 2026-04-16 | $55.98 | $311.33 | 301,800 | — | — |
| 2026-04-15 | $55.93 | $311.05 | 413,800 | — | — |
| 2026-04-14 | $56.09 | $311.94 | 346,400 | — | — |
| 2026-04-13 | $55.98 | $311.33 | 365,600 | — | — |
| 2026-04-10 | $56.96 | $316.78 | 361,000 | — | — |
| 2026-04-09 | $57.56 | $320.11 | 513,200 | — | — |
| 2026-04-08 | $57.08 | $317.44 | 694,300 | — | — |
| 2026-04-07 | $56.70 | $315.33 | 557,200 | — | — |
| 2026-04-06 | $55.84 | $310.55 | 334,600 | — | — |
| 2026-04-02 | $55.96 | $311.21 | 407,500 | — | — |
| 2026-04-01 | $54.99 | $305.82 | 597,700 | — | — |
| 2026-03-31 | $54.92 | $305.43 | 667,000 | — | — |
| 2026-03-30 | $55.44 | $308.32 | 556,700 | — | — |
| 2026-03-27 | $54.59 | $303.60 | 454,400 | — | — |
| 2026-03-26 | $54.67 | $304.04 | 401,700 | — | — |
| 2026-03-25 | $54.12 | $300.98 | 432,800 | — | — |
| 2026-03-24 | $54.21 | $301.48 | 464,100 | — | — |
| 2026-03-23 | $53.98 | $300.20 | 657,800 | — | — |
| 2026-03-20 | $52.86 | $293.97 | 2,586,500 | — | — |
| 2026-03-19 | $53.79 | $299.15 | 506,300 | — | — |
| 2026-03-18 | $53.28 | $296.31 | 497,600 | — | — |
| 2026-03-17 | $54.23 | $301.59 | 466,000 | — | — |
| 2026-03-16 | $54.90 | $305.32 | 365,000 | — | — |
| 2026-03-13 | $55.06 | $306.21 | 346,400 | — | — |
| 2026-03-12 | $54.32 | $302.09 | 416,300 | — | — |
| 2026-03-11 | $53.91 | $299.81 | 365,900 | — | — |
| 2026-03-10 | $54.31 | $299.40 | 603,300 | — | — |
| 2026-03-09 | $54.74 | $301.77 | 631,600 | — | — |
| 2026-03-06 | $54.53 | $300.61 | 530,100 | — | — |
| 2026-03-05 | $54.47 | $300.28 | 413,500 | — | — |
| 2026-03-04 | $55.23 | $304.47 | 581,100 | — | — |
| 2026-03-03 | $55.25 | $304.58 | 580,400 | — | — |
| 2026-03-02 | $54.49 | $300.39 | 419,500 | — | — |
| 2026-02-27 | $54.24 | $299.01 | 601,900 | — | — |
| 2026-02-26 | $53.56 | $295.26 | 351,000 | — | — |
| 2026-02-25 | $53.42 | $294.49 | 411,000 | — | — |
| 2026-02-24 | $53.65 | $295.76 | 401,600 | — | — |
| 2026-02-23 | $53.38 | $294.27 | 445,000 | — | — |
| 2026-02-20 | $53.25 | $293.55 | 576,100 | — | — |
| 2026-02-19 | $52.87 | $291.46 | 543,200 | — | — |
| 2026-02-18 | $52.71 | $290.58 | 655,900 | — | — |
| 2026-02-17 | $54.16 | $298.57 | 457,600 | — | — |
| 2026-02-13 | $54.23 | $298.96 | 432,400 | — | — |
| 2026-02-12 | $53.74 | $296.25 | 492,000 | — | — |
| 2026-02-11 | $52.85 | $291.35 | 446,500 | — | — |
| 2026-02-10 | $52.47 | $289.25 | 556,900 | — | — |
| 2026-02-09 | $51.76 | $285.34 | 510,300 | — | — |
| 2026-02-06 | $52.42 | $288.98 | 972,900 | — | — |
| 2026-02-05 | $52.77 | $290.91 | 664,900 | — | — |
| 2026-02-04 | $51.87 | $285.95 | 852,800 | — | — |
| 2026-02-03 | $51.81 | $285.62 | 1,379,700 | — | — |
| 2026-02-02 | $50.05 | $275.91 | 710,000 | — | — |
| 2026-01-30 | $49.48 | $272.77 | 1,180,900 | — | — |
| 2026-01-29 | $49.26 | $271.56 | 680,000 | — | — |
| 2026-01-28 | $48.70 | $268.47 | 416,900 | — | — |
| 2026-01-27 | $48.94 | $269.79 | 358,600 | — | — |
| 2026-01-26 | $48.58 | $267.81 | 491,400 | — | — |
| 2026-01-23 | $47.93 | $264.23 | 458,300 | — | — |
| 2026-01-22 | $48.33 | $266.43 | 647,300 | — | — |
| 2026-01-21 | $47.97 | $264.45 | 499,100 | — | — |
| 2026-01-20 | $48.03 | $264.78 | 459,300 | — | — |
| 2026-01-16 | $48.11 | $265.22 | 610,600 | — | — |
| 2026-01-15 | $47.55 | $262.13 | 408,100 | — | — |
| 2026-01-14 | $47.22 | $260.31 | 392,300 | — | — |
| 2026-01-13 | $46.96 | $258.88 | 378,100 | — | — |
| 2026-01-12 | $46.69 | $257.39 | 409,700 | — | — |
| 2026-01-09 | $46.47 | $256.18 | 403,700 | — | — |
| 2026-01-08 | $46.57 | $256.73 | 423,600 | — | — |
| 2026-01-07 | $46.22 | $254.80 | 472,300 | — | — |
| 2026-01-06 | $45.81 | $252.54 | 524,000 | — | — |
| 2026-01-05 | $45.74 | $252.15 | 583,500 | — | — |
| 2026-01-02 | $45.98 | $253.48 | 424,700 | — | — |