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
- 1992-08-07 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 | — | — | — | $46.77 | 70,311 |
| 2026-09-03 | — | — | — | $47.21 | 69,262 |
| 2026-09-02 | — | — | — | $46.84 | 56,808 |
| 2026-09-01 | — | — | — | $45.93 | 78,783 |
| 2026-08-31 | — | — | — | $45.72 | 67,523 |
| 2026-08-28 | — | — | — | $46.40 | 40,596 |
| 2026-08-27 | $46.29 | $571.61 | 996,800 | $46.75 | 54,680 |
| 2026-08-26 | $46.97 | $580.01 | 1,072,200 | $46.98 | 83,147 |
| 2026-08-25 | $46.95 | $579.76 | 1,474,800 | $46.68 | 71,652 |
| 2026-08-24 | $46.59 | $575.32 | 1,216,700 | $46.62 | 51,740 |
| 2026-08-21 | $46.61 | $575.57 | 2,439,500 | $46.66 | 109,663 |
| 2026-08-20 | $46.75 | $577.30 | 2,620,300 | $46.98 | 97,886 |
| 2026-08-19 | $46.92 | $579.39 | 1,169,100 | $46.47 | 50,431 |
| 2026-08-18 | $46.44 | $573.47 | 1,604,600 | $46.70 | 72,097 |
| 2026-08-17 | $46.57 | $575.07 | 1,859,200 | $46.45 | 68,246 |
| 2026-08-14 | $46.53 | $574.58 | 1,788,500 | $45.79 | 92,521 |
| 2026-08-13 | $46.01 | $568.16 | 1,466,100 | $46.34 | 83,157 |
| 2026-08-12 | $45.87 | $566.43 | 1,917,500 | $45.42 | 100,680 |
| 2026-08-11 | $45.57 | $562.72 | 2,107,800 | $47.27 | 122,012 |
| 2026-08-10 | $47.39 | $585.20 | 1,877,800 | $48.20 | 62,327 |
| 2026-08-07 | $48.46 | $598.41 | 1,269,500 | $48.57 | 55,499 |
| 2026-08-06 | $48.68 | $601.13 | 1,672,100 | $49.23 | 96,068 |
| 2026-08-05 | $48.69 | $601.25 | 1,812,800 | $48.80 | 81,082 |
| 2026-08-04 | $48.74 | $601.87 | 2,066,600 | $48.71 | 102,983 |
| 2026-08-03 | $49.01 | $605.20 | 1,907,300 | $49.94 | 85,300 |
| 2026-07-31 | $50.63 | $616.81 | 2,429,200 | $50.25 | 113,720 |
| 2026-07-30 | $50.40 | $614.01 | 2,291,600 | $52.19 | 102,366 |
| 2026-07-29 | $51.37 | $625.83 | 2,450,600 | $51.80 | 112,721 |
| 2026-07-28 | $51.64 | $629.12 | 2,647,300 | $51.85 | 93,650 |
| 2026-07-27 | $51.40 | $626.19 | 1,606,400 | $51.61 | 53,809 |
| 2026-07-24 | $51.72 | $630.09 | 1,818,600 | $51.46 | 103,514 |
| 2026-07-23 | $50.97 | $620.95 | 2,062,300 | $50.76 | 95,361 |
| 2026-07-22 | $50.61 | $616.57 | 1,904,000 | $50.90 | 64,933 |
| 2026-07-21 | $50.60 | $616.45 | 2,551,600 | $49.52 | 141,684 |
| 2026-07-20 | $49.58 | $604.02 | 1,907,600 | $50.16 | 60,437 |
| 2026-07-17 | $50.21 | $611.69 | 2,090,400 | — | — |
| 2026-07-16 | $49.87 | $607.55 | 1,710,700 | — | — |
| 2026-07-15 | $47.95 | $584.16 | 1,847,300 | — | — |
| 2026-07-14 | $48.29 | $588.30 | 1,308,500 | — | — |
| 2026-07-13 | $48.44 | $590.13 | 1,120,800 | — | — |
| 2026-07-10 | $48.30 | $588.42 | 1,510,600 | — | — |
| 2026-07-09 | $48.83 | $594.88 | 1,234,600 | — | — |
| 2026-07-08 | $49.36 | $601.34 | 1,534,800 | — | — |
| 2026-07-07 | $49.62 | $604.51 | 1,487,300 | — | — |
| 2026-07-06 | $49.02 | $597.20 | 1,608,400 | — | — |
| 2026-07-02 | $49.40 | $601.83 | 1,667,500 | — | — |
| 2026-07-01 | $48.17 | $586.84 | 2,192,500 | — | — |
| 2026-06-30 | $47.68 | $580.87 | 2,169,200 | — | — |
| 2026-06-29 | $48.11 | $586.11 | 1,795,200 | — | — |
| 2026-06-26 | $48.06 | $585.50 | 2,981,400 | — | — |
| 2026-06-25 | $47.62 | $580.14 | 2,078,700 | — | — |
| 2026-06-24 | $47.38 | $577.22 | 2,183,900 | — | — |
| 2026-06-23 | $46.41 | $565.40 | 2,006,100 | — | — |
| 2026-06-22 | $45.10 | $549.44 | 1,931,400 | — | — |
| 2026-06-18 | $44.53 | $542.50 | 4,144,700 | — | — |
| 2026-06-17 | $44.64 | $543.84 | 2,196,000 | — | — |
| 2026-06-16 | $45.50 | $554.31 | 2,724,700 | — | — |
| 2026-06-15 | $45.21 | $550.78 | 3,449,700 | — | — |
| 2026-06-12 | $45.77 | $557.60 | 1,496,200 | — | — |
| 2026-06-11 | $45.28 | $551.63 | 2,483,000 | — | — |
| 2026-06-10 | $45.86 | $558.70 | 2,508,300 | — | — |
| 2026-06-09 | $45.67 | $556.38 | 3,288,700 | — | — |
| 2026-06-08 | $43.80 | $533.60 | 4,628,600 | — | — |
| 2026-06-05 | $44.47 | $541.77 | 3,643,900 | — | — |
| 2026-06-04 | $43.67 | $532.02 | 2,355,400 | — | — |
| 2026-06-03 | $44.05 | $536.65 | 2,128,900 | — | — |
| 2026-06-02 | $44.81 | $545.91 | 2,877,300 | — | — |
| 2026-06-01 | $45.38 | $552.85 | 2,204,400 | — | — |
| 2026-05-29 | $46.76 | $569.66 | 3,052,800 | — | — |
| 2026-05-28 | $47.04 | $573.07 | 1,881,600 | — | — |
| 2026-05-27 | $47.73 | $581.48 | 2,623,500 | — | — |
| 2026-05-26 | $48.34 | $588.91 | 2,105,800 | — | — |
| 2026-05-22 | $47.90 | $583.55 | 2,013,900 | — | — |
| 2026-05-21 | $48.26 | $587.94 | 1,569,400 | — | — |
| 2026-05-20 | $48.99 | $596.83 | 1,954,800 | — | — |
| 2026-05-19 | $48.74 | $593.79 | 2,055,600 | — | — |
| 2026-05-18 | $48.32 | $588.67 | 1,944,200 | — | — |
| 2026-05-15 | $47.33 | $576.61 | 3,392,800 | — | — |
| 2026-05-14 | $47.93 | $583.92 | 2,656,400 | — | — |
| 2026-05-13 | $48.00 | $584.77 | 2,871,000 | — | — |
| 2026-05-12 | $47.65 | $580.51 | 1,902,200 | — | — |
| 2026-05-11 | $47.01 | $572.71 | 1,947,300 | — | — |
| 2026-05-08 | $47.19 | $574.90 | 1,819,600 | — | — |
| 2026-05-07 | $46.13 | $561.99 | 1,971,500 | — | — |
| 2026-05-06 | $46.07 | $561.26 | 3,143,900 | — | — |
| 2026-05-05 | $46.12 | $561.87 | 1,543,500 | — | — |
| 2026-05-04 | $46.21 | $562.96 | 1,949,100 | — | — |
| 2026-05-01 | $46.98 | $564.18 | 1,898,300 | — | — |
| 2026-04-30 | $46.97 | $564.06 | 2,458,000 | — | — |
| 2026-04-29 | $46.73 | $561.18 | 3,234,400 | — | — |
| 2026-04-28 | $47.42 | $569.47 | 3,326,100 | — | — |
| 2026-04-27 | $46.67 | $560.46 | 2,175,900 | — | — |
| 2026-04-24 | $46.41 | $557.34 | 2,176,100 | — | — |
| 2026-04-23 | $46.35 | $556.62 | 2,519,800 | — | — |
| 2026-04-22 | $45.01 | $540.52 | 2,724,000 | — | — |
| 2026-04-21 | $45.95 | $551.81 | 2,240,100 | — | — |
| 2026-04-20 | $46.51 | $558.54 | 1,723,400 | — | — |
| 2026-04-17 | $46.82 | $562.26 | 2,291,200 | — | — |
| 2026-04-16 | $46.58 | $559.38 | 2,485,900 | — | — |
| 2026-04-15 | $46.63 | $559.98 | 2,445,200 | — | — |
| 2026-04-14 | $45.53 | $546.77 | 3,551,300 | — | — |
| 2026-04-13 | $45.42 | $545.45 | 1,912,800 | — | — |
| 2026-04-10 | $45.79 | $549.89 | 1,132,400 | — | — |
| 2026-04-09 | $45.72 | $549.05 | 1,530,600 | — | — |
| 2026-04-08 | $45.41 | $545.33 | 2,605,900 | — | — |
| 2026-04-07 | $45.44 | $545.69 | 1,081,400 | — | — |
| 2026-04-06 | $44.90 | $539.20 | 1,054,900 | — | — |
| 2026-04-02 | $45.00 | $540.40 | 1,513,300 | — | — |
| 2026-04-01 | $44.33 | $532.36 | 2,256,100 | — | — |
| 2026-03-31 | $43.82 | $526.23 | 2,555,000 | — | — |
| 2026-03-30 | $44.10 | $529.60 | 1,696,400 | — | — |
| 2026-03-27 | $44.54 | $534.88 | 1,151,900 | — | — |
| 2026-03-26 | $44.55 | $535.00 | 1,268,400 | — | — |
| 2026-03-25 | $44.73 | $537.16 | 1,608,500 | — | — |
| 2026-03-24 | $44.73 | $537.16 | 1,745,100 | — | — |
| 2026-03-23 | $44.84 | $538.48 | 1,873,900 | — | — |
| 2026-03-20 | $44.79 | $537.88 | 3,678,200 | — | — |
| 2026-03-19 | $46.81 | $562.14 | 1,693,200 | — | — |
| 2026-03-18 | $47.25 | $567.42 | 1,266,000 | — | — |
| 2026-03-17 | $47.30 | $568.02 | 2,253,300 | — | — |
| 2026-03-16 | $47.83 | $574.39 | 2,131,900 | — | — |
| 2026-03-13 | $48.05 | $577.03 | 1,570,700 | — | — |
| 2026-03-12 | $48.40 | $581.23 | 2,034,000 | — | — |
| 2026-03-11 | $47.89 | $575.11 | 1,537,000 | — | — |
| 2026-03-10 | $48.31 | $580.15 | 2,177,800 | — | — |
| 2026-03-09 | $47.75 | $573.43 | 2,012,400 | — | — |
| 2026-03-06 | $47.69 | $572.71 | 2,139,600 | — | — |
| 2026-03-05 | $47.07 | $565.26 | 1,764,200 | — | — |
| 2026-03-04 | $47.38 | $568.98 | 1,501,000 | — | — |
| 2026-03-03 | $47.46 | $569.95 | 1,714,100 | — | — |
| 2026-03-02 | $48.11 | $577.75 | 1,597,200 | — | — |
| 2026-02-27 | $48.27 | $579.67 | 2,928,500 | — | — |
| 2026-02-26 | $48.09 | $577.51 | 1,674,800 | — | — |
| 2026-02-25 | $47.49 | $570.31 | 1,408,200 | — | — |
| 2026-02-24 | $47.12 | $565.86 | 1,920,800 | — | — |
| 2026-02-23 | $47.03 | $564.78 | 2,226,500 | — | — |
| 2026-02-20 | $46.57 | $559.26 | 1,816,100 | — | — |
| 2026-02-19 | $46.53 | $558.78 | 1,485,300 | — | — |
| 2026-02-18 | $46.74 | $561.30 | 1,470,100 | — | — |
| 2026-02-17 | $47.90 | $575.23 | 1,871,000 | — | — |
| 2026-02-13 | $47.40 | $569.23 | 2,226,200 | — | — |
| 2026-02-12 | $47.04 | $564.90 | 3,699,500 | — | — |
| 2026-02-11 | $46.78 | $561.78 | 3,734,500 | — | — |
| 2026-02-10 | $45.44 | $545.69 | 1,812,400 | — | — |
| 2026-02-09 | $44.79 | $537.88 | 1,467,800 | — | — |
| 2026-02-06 | $45.28 | $535.72 | 2,314,900 | — | — |
| 2026-02-05 | $45.57 | $539.15 | 3,788,500 | — | — |
| 2026-02-04 | $42.96 | $508.27 | 2,788,600 | — | — |
| 2026-02-03 | $42.93 | $507.92 | 2,702,100 | — | — |
| 2026-02-02 | $43.02 | $508.98 | 2,299,000 | — | — |
| 2026-01-30 | $43.88 | $519.16 | 2,144,300 | — | — |
| 2026-01-29 | $43.41 | $513.60 | 2,652,900 | — | — |
| 2026-01-28 | $43.16 | $510.64 | 2,186,100 | — | — |
| 2026-01-27 | $43.18 | $510.87 | 2,390,900 | — | — |
| 2026-01-26 | $44.00 | $520.58 | 1,629,700 | — | — |
| 2026-01-23 | $43.70 | $517.03 | 1,862,800 | — | — |
| 2026-01-22 | $43.25 | $511.70 | 2,123,400 | — | — |
| 2026-01-21 | $44.70 | $528.86 | 1,824,300 | — | — |
| 2026-01-20 | $45.04 | $532.88 | 1,833,200 | — | — |
| 2026-01-16 | $44.72 | $529.09 | 2,536,500 | — | — |
| 2026-01-15 | $44.48 | $526.26 | 2,082,000 | — | — |
| 2026-01-14 | $44.30 | $524.13 | 2,177,700 | — | — |
| 2026-01-13 | $44.56 | $527.20 | 1,575,900 | — | — |
| 2026-01-12 | $44.44 | $525.78 | 1,484,400 | — | — |
| 2026-01-09 | $44.27 | $523.77 | 1,623,100 | — | — |
| 2026-01-08 | $44.68 | $528.62 | 1,833,000 | — | — |
| 2026-01-07 | $45.14 | $534.06 | 1,849,200 | — | — |
| 2026-01-06 | $44.38 | $525.07 | 1,688,100 | — | — |
| 2026-01-05 | $43.74 | $517.50 | 1,852,300 | — | — |
| 2026-01-02 | $44.53 | $526.85 | 1,153,600 | — | — |