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
- 1982-10-06 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 | — | — | — | $123.14 | 4,269 |
| 2026-09-03 | — | — | — | $117.14 | 8,826 |
| 2026-09-02 | — | — | — | $121.68 | 1,335 |
| 2026-09-01 | — | — | — | $117.52 | 6,631 |
| 2026-08-31 | — | — | — | $118.81 | 1,468 |
| 2026-08-28 | — | — | — | $120.24 | 2,635 |
| 2026-08-27 | $120.00 | $219.73 | 108,800 | $115.39 | 3,085 |
| 2026-08-26 | $115.87 | $212.17 | 84,000 | $114.51 | 3,300 |
| 2026-08-25 | $115.78 | $212.00 | 106,000 | $116.27 | 2,726 |
| 2026-08-24 | $115.73 | $211.91 | 138,100 | $115.92 | 2,001 |
| 2026-08-21 | $115.99 | $212.39 | 109,200 | $112.52 | 2,885 |
| 2026-08-20 | $111.75 | $204.62 | 73,900 | $114.26 | 2,271 |
| 2026-08-19 | $113.84 | $208.45 | 230,200 | $117.13 | 1,372 |
| 2026-08-18 | $117.17 | $214.55 | 97,700 | $116.61 | 4,593 |
| 2026-08-17 | $118.26 | $216.54 | 162,700 | $115.96 | 3,315 |
| 2026-08-14 | $116.34 | $213.03 | 213,800 | $116.02 | 1,712 |
| 2026-08-13 | $115.18 | $210.54 | 82,800 | $114.96 | 2,009 |
| 2026-08-12 | $114.81 | $209.86 | 115,000 | $114.20 | 2,404 |
| 2026-08-11 | $113.15 | $206.83 | 58,500 | $113.82 | 1,161 |
| 2026-08-10 | $111.71 | $204.20 | 137,300 | $113.04 | 2,407 |
| 2026-08-07 | $111.64 | $204.07 | 107,800 | $113.47 | 5,333 |
| 2026-08-06 | $114.29 | $208.91 | 86,700 | $115.72 | 2,254 |
| 2026-08-05 | $115.92 | $211.89 | 90,800 | $117.10 | 3,321 |
| 2026-08-04 | $116.91 | $213.70 | 186,900 | $113.55 | 8,458 |
| 2026-08-03 | $113.13 | $206.79 | 169,700 | $109.98 | 8,046 |
| 2026-07-31 | $106.64 | $194.93 | 211,600 | $112.48 | 8,573 |
| 2026-07-30 | $110.70 | $202.35 | 160,000 | $109.42 | 7,237 |
| 2026-07-29 | $109.79 | $200.69 | 186,000 | $109.43 | 8,374 |
| 2026-07-28 | $111.85 | $204.45 | 148,300 | $109.00 | 9,000 |
| 2026-07-27 | $110.02 | $201.11 | 116,200 | $110.32 | 5,651 |
| 2026-07-24 | $109.69 | $200.50 | 91,600 | $110.52 | 3,481 |
| 2026-07-23 | $109.85 | $200.80 | 69,400 | $109.26 | 4,017 |
| 2026-07-22 | $110.54 | $202.06 | 67,200 | $109.90 | 2,413 |
| 2026-07-21 | $110.55 | $202.08 | 161,600 | $109.39 | 3,350 |
| 2026-07-20 | $108.21 | $197.80 | 120,200 | $108.06 | 9,318 |
| 2026-07-17 | $109.13 | $199.48 | 81,200 | — | — |
| 2026-07-16 | $112.30 | $205.27 | 132,000 | — | — |
| 2026-07-15 | $119.03 | $217.58 | 71,300 | — | — |
| 2026-07-14 | $118.29 | $216.22 | 105,100 | — | — |
| 2026-07-13 | $116.18 | $212.37 | 119,800 | — | — |
| 2026-07-10 | $115.12 | $210.43 | 48,400 | — | — |
| 2026-07-09 | $115.83 | $211.73 | 135,500 | — | — |
| 2026-07-08 | $112.37 | $205.40 | 124,700 | — | — |
| 2026-07-07 | $113.97 | $208.33 | 169,000 | — | — |
| 2026-07-06 | $115.47 | $211.07 | 229,300 | — | — |
| 2026-07-02 | $109.46 | $200.08 | 148,600 | — | — |
| 2026-07-01 | $111.84 | $204.43 | 240,300 | — | — |
| 2026-06-30 | $105.54 | $192.92 | 135,300 | — | — |
| 2026-06-29 | $104.30 | $190.65 | 63,100 | — | — |
| 2026-06-26 | $105.12 | $192.15 | 142,300 | — | — |
| 2026-06-25 | $104.84 | $191.64 | 101,800 | — | — |
| 2026-06-24 | $104.94 | $191.82 | 152,600 | — | — |
| 2026-06-23 | $112.69 | $205.99 | 93,200 | — | — |
| 2026-06-22 | $111.25 | $203.36 | 96,100 | — | — |
| 2026-06-18 | $107.21 | $195.97 | 120,200 | — | — |
| 2026-06-17 | $107.67 | $196.81 | 225,200 | — | — |
| 2026-06-16 | $106.36 | $194.42 | 172,200 | — | — |
| 2026-06-15 | $107.05 | $195.68 | 127,200 | — | — |
| 2026-06-12 | $103.41 | $189.02 | 85,800 | — | — |
| 2026-06-11 | $101.12 | $184.84 | 124,200 | — | — |
| 2026-06-10 | $100.07 | $182.92 | 127,000 | — | — |
| 2026-06-09 | $99.90 | $182.61 | 156,700 | — | — |
| 2026-06-08 | $97.38 | $178.00 | 56,700 | — | — |
| 2026-06-05 | $97.33 | $177.91 | 57,600 | — | — |
| 2026-06-04 | $100.44 | $183.60 | 120,000 | — | — |
| 2026-06-03 | $94.32 | $172.41 | 130,200 | — | — |
| 2026-06-02 | $95.09 | $173.82 | 115,500 | — | — |
| 2026-06-01 | $95.51 | $174.58 | 108,200 | — | — |
| 2026-05-29 | $91.67 | $167.56 | 148,700 | — | — |
| 2026-05-28 | $91.13 | $166.58 | 56,500 | — | — |
| 2026-05-27 | $91.90 | $167.98 | 46,600 | — | — |
| 2026-05-26 | $94.35 | $172.46 | 38,200 | — | — |
| 2026-05-22 | $93.86 | $171.57 | 53,500 | — | — |
| 2026-05-21 | $96.61 | $176.59 | 44,500 | — | — |
| 2026-05-20 | $95.26 | $174.13 | 74,700 | — | — |
| 2026-05-19 | $92.74 | $169.52 | 116,000 | — | — |
| 2026-05-18 | $94.48 | $172.70 | 77,800 | — | — |
| 2026-05-15 | $94.36 | $172.48 | 51,800 | — | — |
| 2026-05-14 | $95.50 | $174.20 | 34,100 | — | — |
| 2026-05-13 | $94.34 | $172.08 | 47,000 | — | — |
| 2026-05-12 | $94.89 | $173.09 | 52,400 | — | — |
| 2026-05-11 | $94.87 | $173.05 | 56,200 | — | — |
| 2026-05-08 | $95.60 | $174.38 | 24,900 | — | — |
| 2026-05-07 | $95.03 | $173.34 | 46,400 | — | — |
| 2026-05-06 | $96.39 | $175.82 | 71,100 | — | — |
| 2026-05-05 | $99.37 | $181.26 | 75,700 | — | — |
| 2026-05-04 | $98.58 | $179.82 | 151,800 | — | — |
| 2026-05-01 | $106.81 | $194.83 | 157,000 | — | — |
| 2026-04-30 | $114.48 | $208.82 | 81,100 | — | — |
| 2026-04-29 | $110.55 | $201.65 | 86,000 | — | — |
| 2026-04-28 | $112.05 | $204.39 | 72,600 | — | — |
| 2026-04-27 | $109.15 | $199.10 | 100,000 | — | — |
| 2026-04-24 | $103.51 | $188.81 | 88,200 | — | — |
| 2026-04-23 | $112.51 | $205.23 | 52,000 | — | — |
| 2026-04-22 | $115.92 | $211.45 | 146,300 | — | — |
| 2026-04-21 | $113.86 | $207.69 | 49,400 | — | — |
| 2026-04-20 | $113.54 | $207.11 | 54,100 | — | — |
| 2026-04-17 | $114.00 | $207.95 | 79,700 | — | — |
| 2026-04-16 | $112.64 | $205.46 | 78,800 | — | — |
| 2026-04-15 | $114.10 | $208.13 | 77,700 | — | — |
| 2026-04-14 | $110.73 | $201.98 | 71,000 | — | — |
| 2026-04-13 | $107.94 | $196.89 | 46,300 | — | — |
| 2026-04-10 | $105.11 | $191.73 | 71,000 | — | — |
| 2026-04-09 | $104.38 | $190.40 | 59,000 | — | — |
| 2026-04-08 | $101.45 | $185.05 | 95,300 | — | — |
| 2026-04-07 | $96.04 | $175.18 | 95,600 | — | — |
| 2026-04-06 | $91.01 | $166.01 | 141,300 | — | — |
| 2026-04-02 | $90.95 | $165.90 | 31,900 | — | — |
| 2026-04-01 | $89.59 | $163.42 | 144,400 | — | — |
| 2026-03-31 | $89.19 | $162.69 | 98,100 | — | — |
| 2026-03-30 | $87.56 | $159.72 | 27,600 | — | — |
| 2026-03-27 | $87.46 | $159.53 | 41,500 | — | — |
| 2026-03-26 | $89.03 | $162.40 | 52,300 | — | — |
| 2026-03-25 | $88.06 | $160.63 | 37,000 | — | — |
| 2026-03-24 | $86.35 | $157.51 | 37,900 | — | — |
| 2026-03-23 | $85.40 | $155.78 | 35,100 | — | — |
| 2026-03-20 | $83.50 | $152.31 | 86,500 | — | — |
| 2026-03-19 | $84.44 | $154.03 | 49,400 | — | — |
| 2026-03-18 | $83.60 | $152.49 | 33,700 | — | — |
| 2026-03-17 | $84.46 | $154.06 | 19,800 | — | — |
| 2026-03-16 | $83.50 | $152.31 | 26,600 | — | — |
| 2026-03-13 | $82.52 | $150.52 | 19,900 | — | — |
| 2026-03-12 | $83.35 | $152.04 | 43,200 | — | — |
| 2026-03-11 | $84.87 | $154.81 | 27,900 | — | — |
| 2026-03-10 | $85.06 | $155.16 | 51,400 | — | — |
| 2026-03-09 | $83.25 | $151.85 | 138,500 | — | — |
| 2026-03-06 | $85.57 | $156.09 | 73,200 | — | — |
| 2026-03-05 | $88.47 | $161.38 | 35,300 | — | — |
| 2026-03-04 | $89.94 | $164.06 | 30,600 | — | — |
| 2026-03-03 | $88.74 | $161.87 | 28,300 | — | — |
| 2026-03-02 | $90.39 | $164.88 | 53,400 | — | — |
| 2026-02-27 | $86.29 | $157.40 | 36,000 | — | — |
| 2026-02-26 | $90.32 | $164.75 | 56,300 | — | — |
| 2026-02-25 | $89.57 | $163.38 | 71,300 | — | — |
| 2026-02-24 | $86.38 | $157.56 | 72,400 | — | — |
| 2026-02-23 | $86.52 | $157.82 | 52,500 | — | — |
| 2026-02-20 | $88.37 | $161.19 | 42,600 | — | — |
| 2026-02-19 | $87.64 | $159.86 | 47,900 | — | — |
| 2026-02-18 | $87.72 | $160.01 | 48,700 | — | — |
| 2026-02-17 | $85.84 | $156.58 | 53,400 | — | — |
| 2026-02-13 | $85.85 | $156.60 | 44,000 | — | — |
| 2026-02-12 | $86.48 | $157.42 | 37,600 | — | — |
| 2026-02-11 | $87.32 | $158.95 | 34,600 | — | — |
| 2026-02-10 | $90.50 | $164.74 | 34,300 | — | — |
| 2026-02-09 | $93.08 | $169.43 | 52,600 | — | — |
| 2026-02-06 | $92.48 | $168.34 | 54,600 | — | — |
| 2026-02-05 | $90.53 | $164.79 | 71,500 | — | — |
| 2026-02-04 | $90.78 | $165.25 | 147,000 | — | — |
| 2026-02-03 | $86.59 | $157.62 | 134,900 | — | — |
| 2026-02-02 | $89.07 | $162.13 | 100,700 | — | — |
| 2026-01-30 | $84.03 | $152.96 | 93,300 | — | — |
| 2026-01-29 | $76.21 | $138.72 | 45,300 | — | — |
| 2026-01-28 | $75.18 | $136.85 | 20,900 | — | — |
| 2026-01-27 | $75.62 | $137.65 | 36,800 | — | — |
| 2026-01-26 | $76.80 | $139.80 | 25,700 | — | — |
| 2026-01-23 | $77.16 | $140.45 | 26,500 | — | — |
| 2026-01-22 | $79.53 | $144.77 | 49,000 | — | — |
| 2026-01-21 | $79.75 | $145.17 | 55,200 | — | — |
| 2026-01-20 | $80.28 | $146.13 | 45,200 | — | — |
| 2026-01-16 | $82.07 | $149.39 | 53,900 | — | — |
| 2026-01-15 | $79.02 | $143.84 | 47,400 | — | — |
| 2026-01-14 | $74.62 | $135.83 | 47,500 | — | — |
| 2026-01-13 | $74.14 | $134.96 | 14,400 | — | — |
| 2026-01-12 | $74.57 | $135.74 | 21,800 | — | — |
| 2026-01-09 | $73.97 | $134.65 | 50,400 | — | — |
| 2026-01-08 | $73.50 | $133.79 | 31,700 | — | — |
| 2026-01-07 | $72.89 | $132.68 | 19,200 | — | — |
| 2026-01-06 | $74.12 | $134.92 | 22,700 | — | — |
| 2026-01-05 | $74.10 | $134.88 | 31,900 | — | — |
| 2026-01-02 | $72.64 | $132.23 | 26,000 | — | — |