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 | — | — | — | $41.75 | 40,579 |
| 2026-09-03 | — | — | — | $42.39 | 24,914 |
| 2026-09-02 | — | — | — | $41.94 | 29,452 |
| 2026-09-01 | — | — | — | $42.04 | 43,344 |
| 2026-08-31 | — | — | — | $41.86 | 38,890 |
| 2026-08-28 | — | — | — | $42.44 | 38,633 |
| 2026-08-27 | $42.24 | $249.17 | 740,200 | $42.09 | 28,260 |
| 2026-08-26 | $42.45 | $250.41 | 820,900 | $42.03 | 29,065 |
| 2026-08-25 | $42.11 | $248.40 | 1,215,400 | $41.80 | 52,279 |
| 2026-08-24 | $41.97 | $247.58 | 977,100 | $41.94 | 27,021 |
| 2026-08-21 | $41.58 | $245.27 | 1,095,000 | $42.22 | 42,810 |
| 2026-08-20 | $41.80 | $246.57 | 890,200 | $41.84 | 29,929 |
| 2026-08-19 | $41.88 | $247.04 | 1,031,400 | $42.54 | 46,783 |
| 2026-08-18 | $42.37 | $249.93 | 1,189,900 | $42.76 | 55,561 |
| 2026-08-17 | $42.51 | $250.76 | 885,200 | $42.83 | 27,345 |
| 2026-08-14 | $42.85 | $252.77 | 746,200 | $42.85 | 29,766 |
| 2026-08-13 | $42.76 | $252.24 | 960,200 | $42.54 | 35,844 |
| 2026-08-12 | $42.47 | $250.52 | 973,000 | $42.18 | 49,712 |
| 2026-08-11 | $42.43 | $250.29 | 1,009,100 | $42.35 | 44,570 |
| 2026-08-10 | $42.47 | $250.52 | 1,101,000 | $42.77 | 49,857 |
| 2026-08-07 | $43.03 | $253.83 | 848,600 | $43.25 | 56,300 |
| 2026-08-06 | $43.45 | $256.31 | 1,032,500 | $43.77 | 61,301 |
| 2026-08-05 | $43.52 | $256.72 | 1,232,500 | $43.65 | 66,972 |
| 2026-08-04 | $43.42 | $256.13 | 1,290,700 | $42.80 | 59,932 |
| 2026-08-03 | $43.33 | $255.60 | 1,492,600 | $43.40 | 54,944 |
| 2026-07-31 | $43.21 | $254.89 | 1,564,000 | $43.01 | 51,317 |
| 2026-07-30 | $43.38 | $255.89 | 1,309,600 | $44.22 | 49,075 |
| 2026-07-29 | $44.59 | $263.03 | 1,280,900 | $44.00 | 55,231 |
| 2026-07-28 | $44.41 | $261.97 | 1,406,200 | $43.63 | 51,441 |
| 2026-07-27 | $43.07 | $254.06 | 1,703,800 | $42.59 | 81,066 |
| 2026-07-24 | $42.29 | $249.46 | 1,322,000 | $40.93 | 63,882 |
| 2026-07-23 | $41.32 | $243.74 | 1,581,000 | $40.60 | 85,780 |
| 2026-07-22 | $41.60 | $245.39 | 1,275,500 | $41.91 | 58,563 |
| 2026-07-21 | $41.96 | $247.52 | 1,044,000 | $42.30 | 53,913 |
| 2026-07-20 | $42.21 | $248.99 | 998,000 | $42.25 | 49,989 |
| 2026-07-17 | $42.24 | $249.17 | 1,294,500 | — | — |
| 2026-07-16 | $41.48 | $244.68 | 1,024,000 | — | — |
| 2026-07-15 | $40.31 | $237.78 | 1,108,600 | — | — |
| 2026-07-14 | $41.39 | $244.15 | 1,194,400 | — | — |
| 2026-07-13 | $42.04 | $247.99 | 1,253,700 | — | — |
| 2026-07-10 | $41.43 | $244.39 | 1,023,500 | — | — |
| 2026-07-09 | $41.32 | $243.74 | 1,234,200 | — | — |
| 2026-07-08 | $41.50 | $244.80 | 1,244,200 | — | — |
| 2026-07-07 | $41.85 | $246.87 | 1,112,800 | — | — |
| 2026-07-06 | $41.57 | $245.22 | 1,285,900 | — | — |
| 2026-07-02 | $41.87 | $246.99 | 3,137,600 | — | — |
| 2026-07-01 | $41.02 | $241.97 | 4,162,200 | — | — |
| 2026-06-30 | $40.92 | $241.38 | 2,121,700 | — | — |
| 2026-06-29 | $41.49 | $244.74 | 1,094,900 | — | — |
| 2026-06-26 | $41.23 | $243.21 | 1,918,900 | — | — |
| 2026-06-25 | $40.01 | $236.01 | 958,000 | — | — |
| 2026-06-24 | $40.30 | $237.72 | 1,121,700 | — | — |
| 2026-06-23 | $39.85 | $235.07 | 1,218,100 | — | — |
| 2026-06-22 | $39.08 | $230.53 | 1,100,300 | — | — |
| 2026-06-18 | $38.69 | $228.23 | 5,776,800 | — | — |
| 2026-06-17 | $38.73 | $228.46 | 1,508,800 | — | — |
| 2026-06-16 | $39.09 | $230.59 | 1,465,600 | — | — |
| 2026-06-15 | $38.56 | $227.46 | 1,724,200 | — | — |
| 2026-06-12 | $38.57 | $227.52 | 1,015,300 | — | — |
| 2026-06-11 | $38.21 | $225.40 | 852,500 | — | — |
| 2026-06-10 | $38.40 | $226.52 | 1,263,600 | — | — |
| 2026-06-09 | $37.88 | $223.45 | 1,468,800 | — | — |
| 2026-06-08 | $37.55 | $221.50 | 1,191,500 | — | — |
| 2026-06-05 | $38.16 | $225.10 | 1,541,500 | — | — |
| 2026-06-04 | $37.19 | $217.52 | 1,379,000 | — | — |
| 2026-06-03 | $37.04 | $216.64 | 1,473,000 | — | — |
| 2026-06-02 | $37.13 | $217.17 | 1,386,500 | — | — |
| 2026-06-01 | $36.66 | $214.42 | 1,477,800 | — | — |
| 2026-05-29 | $37.23 | $217.75 | 2,102,100 | — | — |
| 2026-05-28 | $37.75 | $220.80 | 1,546,800 | — | — |
| 2026-05-27 | $38.37 | $224.42 | 1,311,300 | — | — |
| 2026-05-26 | $39.41 | $230.51 | 2,016,100 | — | — |
| 2026-05-22 | $39.35 | $230.15 | 1,481,100 | — | — |
| 2026-05-21 | $39.65 | $231.91 | 1,854,100 | — | — |
| 2026-05-20 | $39.86 | $233.14 | 1,049,200 | — | — |
| 2026-05-19 | $39.58 | $231.50 | 1,004,100 | — | — |
| 2026-05-18 | $40.05 | $234.25 | 962,500 | — | — |
| 2026-05-15 | $39.32 | $229.98 | 1,074,200 | — | — |
| 2026-05-14 | $39.15 | $228.98 | 733,500 | — | — |
| 2026-05-13 | $38.80 | $226.94 | 1,130,500 | — | — |
| 2026-05-12 | $39.18 | $229.16 | 948,900 | — | — |
| 2026-05-11 | $39.22 | $229.39 | 1,007,500 | — | — |
| 2026-05-08 | $39.26 | $229.63 | 1,150,400 | — | — |
| 2026-05-07 | $39.48 | $230.91 | 1,188,500 | — | — |
| 2026-05-06 | $39.20 | $229.28 | 1,192,400 | — | — |
| 2026-05-05 | $39.25 | $229.57 | 1,820,600 | — | — |
| 2026-05-04 | $38.49 | $225.12 | 1,204,700 | — | — |
| 2026-05-01 | $39.26 | $229.63 | 1,368,300 | — | — |
| 2026-04-30 | $39.95 | $233.66 | 1,529,700 | — | — |
| 2026-04-29 | $39.70 | $232.20 | 1,915,200 | — | — |
| 2026-04-28 | $40.18 | $235.01 | 1,896,000 | — | — |
| 2026-04-27 | $40.23 | $235.30 | 1,828,000 | — | — |
| 2026-04-24 | $40.39 | $236.24 | 2,307,000 | — | — |
| 2026-04-23 | $39.90 | $233.37 | 3,163,700 | — | — |
| 2026-04-22 | $42.07 | $246.06 | 1,948,700 | — | — |
| 2026-04-21 | $42.83 | $250.51 | 1,421,900 | — | — |
| 2026-04-20 | $42.50 | $248.58 | 1,148,800 | — | — |
| 2026-04-17 | $42.56 | $248.93 | 1,249,300 | — | — |
| 2026-04-16 | $41.58 | $243.20 | 1,240,400 | — | — |
| 2026-04-15 | $41.23 | $241.15 | 1,219,000 | — | — |
| 2026-04-14 | $41.37 | $241.97 | 1,429,500 | — | — |
| 2026-04-13 | $41.49 | $242.67 | 1,066,900 | — | — |
| 2026-04-10 | $40.86 | $238.99 | 800,600 | — | — |
| 2026-04-09 | $41.59 | $243.26 | 1,023,400 | — | — |
| 2026-04-08 | $41.34 | $241.79 | 1,678,100 | — | — |
| 2026-04-07 | $40.49 | $236.82 | 1,186,600 | — | — |
| 2026-04-06 | $40.34 | $235.94 | 1,019,200 | — | — |
| 2026-04-02 | $40.39 | $236.24 | 933,300 | — | — |
| 2026-04-01 | $39.61 | $231.68 | 942,900 | — | — |
| 2026-03-31 | $39.90 | $233.37 | 1,546,600 | — | — |
| 2026-03-30 | $39.93 | $233.55 | 1,315,100 | — | — |
| 2026-03-27 | $39.42 | $230.56 | 1,541,600 | — | — |
| 2026-03-26 | $39.81 | $232.84 | 1,040,500 | — | — |
| 2026-03-25 | $39.36 | $230.21 | 1,675,700 | — | — |
| 2026-03-24 | $39.20 | $229.28 | 1,566,800 | — | — |
| 2026-03-23 | $38.26 | $223.78 | 1,963,500 | — | — |
| 2026-03-20 | $37.91 | $221.73 | 9,944,100 | — | — |
| 2026-03-19 | $37.87 | $221.50 | 2,325,400 | — | — |
| 2026-03-18 | $39.33 | $230.04 | 1,569,700 | — | — |
| 2026-03-17 | $40.19 | $235.07 | 1,330,000 | — | — |
| 2026-03-16 | $40.36 | $236.06 | 1,372,200 | — | — |
| 2026-03-13 | $40.10 | $234.54 | 1,532,600 | — | — |
| 2026-03-12 | $40.00 | $233.96 | 2,155,800 | — | — |
| 2026-03-11 | $40.05 | $234.25 | 1,556,600 | — | — |
| 2026-03-10 | $40.65 | $237.76 | 1,855,400 | — | — |
| 2026-03-09 | $40.88 | $239.10 | 2,137,900 | — | — |
| 2026-03-06 | $41.82 | $242.76 | 1,385,500 | — | — |
| 2026-03-05 | $42.07 | $244.21 | 1,713,400 | — | — |
| 2026-03-04 | $42.46 | $246.47 | 1,598,000 | — | — |
| 2026-03-03 | $42.37 | $245.95 | 1,734,700 | — | — |
| 2026-03-02 | $43.08 | $250.07 | 1,193,300 | — | — |
| 2026-02-27 | $42.87 | $248.85 | 2,290,300 | — | — |
| 2026-02-26 | $42.69 | $247.81 | 1,336,700 | — | — |
| 2026-02-25 | $42.32 | $245.66 | 1,483,600 | — | — |
| 2026-02-24 | $41.99 | $243.75 | 1,830,000 | — | — |
| 2026-02-23 | $41.61 | $241.54 | 1,855,500 | — | — |
| 2026-02-20 | $41.22 | $239.28 | 6,918,300 | — | — |
| 2026-02-19 | $41.52 | $241.02 | 1,596,200 | — | — |
| 2026-02-18 | $41.70 | $242.06 | 1,782,300 | — | — |
| 2026-02-17 | $42.56 | $247.05 | 1,857,400 | — | — |
| 2026-02-13 | $42.57 | $247.11 | 1,241,500 | — | — |
| 2026-02-12 | $42.63 | $247.46 | 1,339,000 | — | — |
| 2026-02-11 | $42.35 | $245.84 | 1,603,800 | — | — |
| 2026-02-10 | $42.31 | $245.60 | 2,109,100 | — | — |
| 2026-02-09 | $41.06 | $238.35 | 1,822,900 | — | — |
| 2026-02-06 | $41.77 | $242.47 | 1,913,500 | — | — |
| 2026-02-05 | $41.34 | $239.97 | 1,695,200 | — | — |
| 2026-02-04 | $40.81 | $236.90 | 1,926,500 | — | — |
| 2026-02-03 | $40.21 | $233.41 | 1,887,600 | — | — |
| 2026-02-02 | $39.23 | $227.72 | 1,535,100 | — | — |
| 2026-01-30 | $39.17 | $227.38 | 2,536,500 | — | — |
| 2026-01-29 | $39.09 | $226.91 | 1,814,000 | — | — |
| 2026-01-28 | $39.05 | $226.68 | 1,971,800 | — | — |
| 2026-01-27 | $38.70 | $224.65 | 2,026,800 | — | — |
| 2026-01-26 | $38.74 | $224.88 | 2,438,000 | — | — |
| 2026-01-23 | $37.94 | $220.24 | 3,293,600 | — | — |
| 2026-01-22 | $39.11 | $227.03 | 6,998,300 | — | — |
| 2026-01-21 | $43.12 | $250.30 | 2,077,400 | — | — |
| 2026-01-20 | $43.03 | $249.78 | 1,356,000 | — | — |
| 2026-01-16 | $43.05 | $249.90 | 1,265,600 | — | — |
| 2026-01-15 | $43.32 | $251.47 | 1,286,800 | — | — |
| 2026-01-14 | $43.00 | $249.61 | 1,694,700 | — | — |
| 2026-01-13 | $41.84 | $242.87 | 2,037,500 | — | — |
| 2026-01-12 | $42.52 | $246.82 | 1,347,800 | — | — |
| 2026-01-09 | $42.63 | $247.46 | 1,194,000 | — | — |
| 2026-01-08 | $43.00 | $249.61 | 1,633,300 | — | — |
| 2026-01-07 | $42.67 | $247.69 | 2,024,500 | — | — |
| 2026-01-06 | $42.56 | $247.05 | 2,202,600 | — | — |
| 2026-01-05 | $43.97 | $255.24 | 1,619,700 | — | — |
| 2026-01-02 | $43.27 | $251.18 | 1,399,000 | — | — |