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
- 1980-12-02 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 | — | — | — | $38.22 | 896,158 |
| 2026-09-03 | — | — | — | $38.56 | 834,056 |
| 2026-09-02 | — | — | — | $38.09 | 895,763 |
| 2026-09-01 | — | — | — | $38.28 | 1,096,711 |
| 2026-08-31 | — | — | — | $39.40 | 832,861 |
| 2026-08-28 | — | — | — | $38.72 | 1,093,427 |
| 2026-08-27 | $38.44 | $56.77 | 36,573,800 | $38.60 | 1,289,353 |
| 2026-08-26 | $38.59 | $56.99 | 38,604,300 | $39.40 | 1,768,530 |
| 2026-08-25 | $39.48 | $58.31 | 41,525,000 | $39.52 | 1,935,334 |
| 2026-08-24 | $40.75 | $60.18 | 18,839,100 | $40.98 | 803,703 |
| 2026-08-21 | $40.76 | $60.20 | 14,707,800 | $40.34 | 612,281 |
| 2026-08-20 | $40.21 | $59.39 | 16,662,100 | $40.39 | 810,900 |
| 2026-08-19 | $41.05 | $60.63 | 22,055,700 | $40.49 | 1,275,634 |
| 2026-08-18 | $40.06 | $59.16 | 39,173,300 | $39.66 | 2,252,690 |
| 2026-08-17 | $39.09 | $57.73 | 58,659,900 | $40.27 | 2,452,411 |
| 2026-08-14 | $40.73 | $60.15 | 23,639,800 | $41.23 | 1,286,272 |
| 2026-08-13 | $41.23 | $60.89 | 23,641,700 | $40.77 | 1,302,178 |
| 2026-08-12 | $40.51 | $59.83 | 28,760,300 | $40.95 | 1,422,538 |
| 2026-08-11 | $41.32 | $61.02 | 25,538,000 | $41.28 | 1,120,143 |
| 2026-08-10 | $42.11 | $62.19 | 21,664,600 | $41.68 | 740,950 |
| 2026-08-07 | $41.70 | $61.59 | 22,042,300 | $41.87 | 903,393 |
| 2026-08-06 | $42.00 | $62.03 | 18,150,300 | $42.52 | 847,525 |
| 2026-08-05 | $42.45 | $62.69 | 22,088,600 | $41.65 | 2,189,534 |
| 2026-08-04 | $41.53 | $61.33 | 27,802,800 | $41.28 | 1,544,770 |
| 2026-08-03 | $42.64 | $62.97 | 21,329,900 | $42.57 | 977,379 |
| 2026-07-31 | $41.71 | $61.60 | 22,622,400 | $42.10 | 870,777 |
| 2026-07-30 | $42.29 | $62.46 | 16,977,600 | $42.36 | 905,570 |
| 2026-07-29 | $43.22 | $63.83 | 15,029,100 | $42.50 | 906,681 |
| 2026-07-28 | $43.05 | $63.58 | 23,601,400 | $42.79 | 1,460,132 |
| 2026-07-27 | $42.14 | $62.24 | 16,996,900 | $42.27 | 929,242 |
| 2026-07-24 | $41.70 | $61.59 | 26,175,200 | $41.14 | 1,584,281 |
| 2026-07-23 | $40.99 | $60.54 | 18,156,200 | $41.64 | 979,144 |
| 2026-07-22 | $42.21 | $62.34 | 18,990,000 | $42.85 | 926,960 |
| 2026-07-21 | $42.96 | $63.45 | 11,859,000 | $43.03 | 578,162 |
| 2026-07-20 | $43.47 | $64.20 | 11,926,900 | $43.55 | 766,960 |
| 2026-07-17 | $43.76 | $64.63 | 15,825,100 | — | — |
| 2026-07-16 | $44.57 | $65.82 | 15,944,700 | — | — |
| 2026-07-15 | $42.77 | $63.17 | 14,388,200 | — | — |
| 2026-07-14 | $42.86 | $63.30 | 13,090,200 | — | — |
| 2026-07-13 | $43.76 | $64.63 | 13,665,500 | — | — |
| 2026-07-10 | $44.37 | $65.53 | 23,313,500 | — | — |
| 2026-07-09 | $42.78 | $63.18 | 19,647,000 | — | — |
| 2026-07-08 | $42.89 | $63.34 | 21,101,500 | — | — |
| 2026-07-07 | $43.21 | $63.82 | 17,784,900 | — | — |
| 2026-07-06 | $43.34 | $64.01 | 21,979,100 | — | — |
| 2026-07-02 | $44.09 | $65.12 | 34,233,400 | — | — |
| 2026-07-01 | $43.06 | $63.59 | 80,185,700 | — | — |
| 2026-06-30 | $41.05 | $60.63 | 73,891,500 | — | — |
| 2026-06-29 | $41.48 | $61.26 | 27,824,700 | — | — |
| 2026-06-26 | $40.75 | $60.18 | 33,970,700 | — | — |
| 2026-06-25 | $40.90 | $60.40 | 29,228,300 | — | — |
| 2026-06-24 | $41.82 | $61.76 | 34,384,300 | — | — |
| 2026-06-23 | $42.38 | $62.59 | 31,517,900 | — | — |
| 2026-06-22 | $43.19 | $63.79 | 25,864,500 | — | — |
| 2026-06-18 | $45.20 | $66.75 | 32,320,300 | — | — |
| 2026-06-17 | $44.19 | $65.26 | 20,859,700 | — | — |
| 2026-06-16 | $45.04 | $66.52 | 19,591,400 | — | — |
| 2026-06-15 | $45.20 | $66.75 | 14,345,100 | — | — |
| 2026-06-12 | $44.93 | $66.36 | 16,524,300 | — | — |
| 2026-06-11 | $45.96 | $67.88 | 16,647,500 | — | — |
| 2026-06-10 | $43.96 | $64.92 | 15,335,600 | — | — |
| 2026-06-09 | $44.65 | $65.94 | 21,505,800 | — | — |
| 2026-06-08 | $43.23 | $63.85 | 18,192,000 | — | — |
| 2026-06-05 | $42.98 | $63.48 | 18,406,500 | — | — |
| 2026-06-04 | $43.62 | $64.42 | 17,350,900 | — | — |
| 2026-06-03 | $43.81 | $64.70 | 18,940,500 | — | — |
| 2026-06-02 | $43.73 | $64.58 | 28,345,000 | — | — |
| 2026-06-01 | $45.93 | $67.83 | 26,885,100 | — | — |
| 2026-05-29 | $46.23 | $67.67 | 38,949,100 | — | — |
| 2026-05-28 | $47.37 | $69.34 | 22,871,300 | — | — |
| 2026-05-27 | $45.98 | $67.30 | 24,251,900 | — | — |
| 2026-05-26 | $44.94 | $65.78 | 18,667,600 | — | — |
| 2026-05-22 | $44.67 | $65.39 | 14,905,100 | — | — |
| 2026-05-21 | $44.39 | $64.98 | 18,428,100 | — | — |
| 2026-05-20 | $44.19 | $64.68 | 27,060,200 | — | — |
| 2026-05-19 | $42.42 | $62.09 | 22,957,900 | — | — |
| 2026-05-18 | $42.57 | $62.31 | 18,694,900 | — | — |
| 2026-05-15 | $41.88 | $61.30 | 26,172,600 | — | — |
| 2026-05-14 | $42.02 | $61.51 | 19,146,900 | — | — |
| 2026-05-13 | $42.34 | $61.98 | 21,325,200 | — | — |
| 2026-05-12 | $42.35 | $61.99 | 21,271,300 | — | — |
| 2026-05-11 | $42.39 | $62.05 | 24,863,800 | — | — |
| 2026-05-08 | $44.14 | $64.61 | 17,357,100 | — | — |
| 2026-05-07 | $44.41 | $65.01 | 17,177,700 | — | — |
| 2026-05-06 | $43.88 | $64.23 | 19,406,700 | — | — |
| 2026-05-05 | $43.06 | $63.03 | 18,589,700 | — | — |
| 2026-05-04 | $43.09 | $63.07 | 33,272,400 | — | — |
| 2026-05-01 | $44.40 | $64.99 | 11,562,800 | — | — |
| 2026-04-30 | $44.36 | $64.93 | 21,679,500 | — | — |
| 2026-04-29 | $44.39 | $64.98 | 13,329,700 | — | — |
| 2026-04-28 | $45.03 | $65.91 | 12,426,000 | — | — |
| 2026-04-27 | $45.14 | $66.07 | 14,583,100 | — | — |
| 2026-04-24 | $44.69 | $65.42 | 15,885,000 | — | — |
| 2026-04-23 | $44.78 | $65.55 | 17,457,500 | — | — |
| 2026-04-22 | $45.68 | $66.87 | 17,985,200 | — | — |
| 2026-04-21 | $46.39 | $67.90 | 22,194,000 | — | — |
| 2026-04-20 | $46.48 | $68.04 | 19,003,100 | — | — |
| 2026-04-17 | $46.03 | $67.38 | 31,290,400 | — | — |
| 2026-04-16 | $45.70 | $66.89 | 21,766,300 | — | — |
| 2026-04-15 | $45.44 | $66.51 | 31,523,500 | — | — |
| 2026-04-14 | $44.20 | $64.70 | 22,554,100 | — | — |
| 2026-04-13 | $42.91 | $62.81 | 21,236,700 | — | — |
| 2026-04-10 | $42.62 | $62.39 | 26,094,800 | — | — |
| 2026-04-09 | $44.00 | $64.41 | 24,147,400 | — | — |
| 2026-04-08 | $43.13 | $63.13 | 29,462,900 | — | — |
| 2026-04-07 | $42.69 | $62.49 | 38,253,000 | — | — |
| 2026-04-06 | $44.03 | $64.45 | 26,999,600 | — | — |
| 2026-04-02 | $44.19 | $64.68 | 63,242,600 | — | — |
| 2026-04-01 | $44.63 | $65.33 | 114,225,700 | — | — |
| 2026-03-31 | $52.82 | $77.32 | 36,422,800 | — | — |
| 2026-03-30 | $51.24 | $75.00 | 16,869,200 | — | — |
| 2026-03-27 | $51.37 | $75.19 | 13,077,800 | — | — |
| 2026-03-26 | $52.07 | $76.22 | 14,486,700 | — | — |
| 2026-03-25 | $52.98 | $77.55 | 13,427,100 | — | — |
| 2026-03-24 | $53.49 | $78.30 | 12,073,800 | — | — |
| 2026-03-23 | $52.71 | $77.16 | 15,242,700 | — | — |
| 2026-03-20 | $52.37 | $76.66 | 19,566,100 | — | — |
| 2026-03-19 | $53.44 | $78.22 | 12,307,700 | — | — |
| 2026-03-18 | $53.47 | $78.27 | 16,861,300 | — | — |
| 2026-03-17 | $55.12 | $80.68 | 9,861,400 | — | — |
| 2026-03-16 | $54.79 | $80.20 | 13,115,200 | — | — |
| 2026-03-13 | $53.98 | $79.01 | 14,377,100 | — | — |
| 2026-03-12 | $54.13 | $79.23 | 18,611,800 | — | — |
| 2026-03-11 | $55.70 | $81.53 | 20,245,300 | — | — |
| 2026-03-10 | $56.08 | $82.09 | 15,706,400 | — | — |
| 2026-03-09 | $56.53 | $82.75 | 18,053,100 | — | — |
| 2026-03-06 | $57.01 | $83.45 | 16,323,700 | — | — |
| 2026-03-05 | $58.02 | $84.93 | 22,040,200 | — | — |
| 2026-03-04 | $58.64 | $85.84 | 15,971,300 | — | — |
| 2026-03-03 | $59.39 | $86.93 | 17,438,600 | — | — |
| 2026-03-02 | $61.01 | $89.30 | 15,335,000 | — | — |
| 2026-02-27 | $62.18 | $90.42 | 18,017,400 | — | — |
| 2026-02-26 | $63.95 | $92.99 | 10,319,100 | — | — |
| 2026-02-25 | $63.40 | $92.19 | 9,500,800 | — | — |
| 2026-02-24 | $64.09 | $93.19 | 14,296,100 | — | — |
| 2026-02-23 | $63.09 | $91.74 | 17,748,800 | — | — |
| 2026-02-20 | $65.40 | $95.10 | 33,436,800 | — | — |
| 2026-02-19 | $65.61 | $95.40 | 10,778,300 | — | — |
| 2026-02-18 | $65.55 | $95.32 | 11,211,500 | — | — |
| 2026-02-17 | $64.82 | $94.26 | 12,347,500 | — | — |
| 2026-02-13 | $63.13 | $91.80 | 20,180,900 | — | — |
| 2026-02-12 | $61.10 | $88.85 | 13,602,400 | — | — |
| 2026-02-11 | $62.35 | $90.66 | 15,511,900 | — | — |
| 2026-02-10 | $63.04 | $91.67 | 13,003,400 | — | — |
| 2026-02-09 | $62.41 | $90.75 | 12,920,800 | — | — |
| 2026-02-06 | $63.92 | $92.95 | 11,961,500 | — | — |
| 2026-02-05 | $62.70 | $91.17 | 12,506,200 | — | — |
| 2026-02-04 | $64.22 | $93.38 | 20,957,700 | — | — |
| 2026-02-03 | $60.93 | $88.60 | 17,322,100 | — | — |
| 2026-02-02 | $62.18 | $90.42 | 11,006,300 | — | — |
| 2026-01-30 | $61.81 | $89.88 | 14,309,200 | — | — |
| 2026-01-29 | $62.60 | $91.03 | 12,739,400 | — | — |
| 2026-01-28 | $62.24 | $90.50 | 10,363,600 | — | — |
| 2026-01-27 | $63.09 | $91.74 | 13,536,700 | — | — |
| 2026-01-26 | $64.99 | $94.50 | 14,765,900 | — | — |
| 2026-01-23 | $65.04 | $94.58 | 11,243,900 | — | — |
| 2026-01-22 | $65.46 | $95.19 | 11,853,700 | — | — |
| 2026-01-21 | $65.41 | $95.11 | 17,166,400 | — | — |
| 2026-01-20 | $63.63 | $92.53 | 20,406,000 | — | — |
| 2026-01-16 | $64.38 | $93.62 | 15,903,000 | — | — |
| 2026-01-15 | $64.59 | $93.92 | 13,295,300 | — | — |
| 2026-01-14 | $65.57 | $95.35 | 15,939,100 | — | — |
| 2026-01-13 | $66.30 | $96.41 | 13,685,200 | — | — |
| 2026-01-12 | $65.64 | $95.45 | 13,901,100 | — | — |
| 2026-01-09 | $65.92 | $95.86 | 18,470,400 | — | — |
| 2026-01-08 | $65.26 | $94.90 | 21,573,900 | — | — |
| 2026-01-07 | $63.22 | $91.93 | 18,284,100 | — | — |
| 2026-01-06 | $65.35 | $95.03 | 19,973,200 | — | — |
| 2026-01-05 | $64.53 | $93.83 | 23,482,500 | — | — |
| 2026-01-02 | $63.28 | $92.02 | 22,284,100 | — | — |