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
- 1986-08-07 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 | — | — | — | $71.68 | 5,584 |
| 2026-09-03 | — | — | — | $62.60 | 1,577 |
| 2026-09-02 | — | — | — | $62.74 | 900 |
| 2026-09-01 | — | — | — | $62.65 | 2,037 |
| 2026-08-31 | — | — | — | $63.52 | 941 |
| 2026-08-28 | — | — | — | $64.44 | 1,264 |
| 2026-08-27 | $64.86 | $64.86 | 57,400 | $64.78 | 1,440 |
| 2026-08-26 | $63.84 | $63.84 | 79,300 | $64.32 | 1,396 |
| 2026-08-25 | $65.22 | $65.22 | 55,000 | $66.28 | 810 |
| 2026-08-24 | $66.86 | $66.86 | 25,600 | $65.19 | 823 |
| 2026-08-21 | $65.67 | $65.67 | 33,000 | $65.13 | 928 |
| 2026-08-20 | $66.31 | $66.31 | 35,800 | $66.13 | 808 |
| 2026-08-19 | $66.94 | $66.94 | 41,900 | $66.40 | 880 |
| 2026-08-18 | $66.89 | $66.89 | 23,700 | $67.19 | 728 |
| 2026-08-17 | $67.15 | $67.15 | 89,600 | $65.98 | 3,957 |
| 2026-08-14 | $67.02 | $67.02 | 24,200 | $68.15 | 741 |
| 2026-08-13 | $67.90 | $67.90 | 118,200 | $66.45 | 1,571 |
| 2026-08-12 | $67.41 | $67.41 | 114,300 | $65.30 | 2,764 |
| 2026-08-11 | $66.72 | $66.72 | 97,200 | $66.22 | 3,789 |
| 2026-08-10 | $66.26 | $66.26 | 121,900 | $64.00 | 2,258 |
| 2026-08-07 | $65.56 | $65.56 | 210,500 | $65.38 | 2,869 |
| 2026-08-06 | $65.48 | $65.48 | 63,300 | $66.43 | 407 |
| 2026-08-05 | $66.30 | $66.30 | 40,800 | $67.90 | 1,299 |
| 2026-08-04 | $68.44 | $68.44 | 81,900 | $65.14 | 2,883 |
| 2026-08-03 | $63.61 | $63.61 | 81,100 | $60.92 | 833 |
| 2026-07-31 | $58.57 | $58.57 | 67,800 | $56.95 | 1,854 |
| 2026-07-30 | $56.65 | $56.65 | 70,800 | $55.04 | 2,263 |
| 2026-07-29 | $54.88 | $54.88 | 58,500 | $56.06 | 2,096 |
| 2026-07-28 | $56.34 | $56.34 | 103,600 | $55.14 | 1,138 |
| 2026-07-27 | $57.26 | $57.26 | 86,700 | $56.80 | 4,818 |
| 2026-07-24 | $54.93 | $54.93 | 96,500 | $55.38 | 3,232 |
| 2026-07-23 | $54.67 | $54.67 | 47,800 | $54.88 | 2,327 |
| 2026-07-22 | $53.43 | $53.43 | 95,800 | $55.59 | 3,617 |
| 2026-07-21 | $56.01 | $56.01 | 187,600 | $55.37 | 1,335 |
| 2026-07-20 | $54.66 | $54.66 | 58,300 | $57.45 | 2,470 |
| 2026-07-17 | $57.38 | $57.38 | 141,500 | — | — |
| 2026-07-16 | $59.08 | $59.08 | 185,200 | — | — |
| 2026-07-15 | $56.54 | $56.54 | 45,400 | — | — |
| 2026-07-14 | $58.26 | $58.26 | 38,400 | — | — |
| 2026-07-13 | $61.55 | $61.55 | 132,100 | — | — |
| 2026-07-10 | $62.89 | $62.89 | 234,700 | — | — |
| 2026-07-09 | $62.04 | $62.04 | 160,300 | — | — |
| 2026-07-08 | $59.77 | $59.77 | 39,800 | — | — |
| 2026-07-07 | $58.87 | $58.87 | 48,200 | — | — |
| 2026-07-06 | $61.83 | $61.83 | 125,100 | — | — |
| 2026-07-02 | $61.33 | $61.33 | 59,900 | — | — |
| 2026-07-01 | $62.74 | $62.74 | 90,200 | — | — |
| 2026-06-30 | $58.55 | $58.55 | 28,900 | — | — |
| 2026-06-29 | $58.40 | $58.40 | 80,200 | — | — |
| 2026-06-26 | $61.47 | $61.47 | 114,900 | — | — |
| 2026-06-25 | $65.31 | $65.31 | 57,700 | — | — |
| 2026-06-24 | $64.72 | $64.72 | 110,500 | — | — |
| 2026-06-23 | $63.39 | $63.39 | 80,400 | — | — |
| 2026-06-22 | $64.40 | $64.40 | 125,200 | — | — |
| 2026-06-18 | $64.37 | $64.37 | 43,400 | — | — |
| 2026-06-17 | $60.46 | $60.46 | 61,300 | — | — |
| 2026-06-16 | $62.32 | $62.32 | 170,200 | — | — |
| 2026-06-15 | $63.72 | $63.72 | 69,100 | — | — |
| 2026-06-12 | $62.20 | $62.20 | 99,800 | — | — |
| 2026-06-11 | $62.92 | $62.92 | 70,300 | — | — |
| 2026-06-10 | $61.98 | $61.98 | 61,300 | — | — |
| 2026-06-09 | $65.00 | $65.00 | 75,400 | — | — |
| 2026-06-08 | $65.00 | $65.00 | 53,200 | — | — |
| 2026-06-05 | $65.21 | $65.21 | 67,000 | — | — |
| 2026-06-04 | $67.00 | $67.00 | 59,300 | — | — |
| 2026-06-03 | $65.17 | $65.17 | 66,900 | — | — |
| 2026-06-02 | $66.75 | $66.75 | 57,900 | — | — |
| 2026-06-01 | $66.93 | $66.93 | 28,400 | — | — |
| 2026-05-29 | $64.77 | $64.77 | 41,000 | — | — |
| 2026-05-28 | $67.50 | $67.50 | 47,200 | — | — |
| 2026-05-27 | $64.58 | $64.58 | 31,900 | — | — |
| 2026-05-26 | $65.15 | $65.15 | 55,400 | — | — |
| 2026-05-22 | $63.52 | $63.52 | 58,600 | — | — |
| 2026-05-21 | $62.61 | $62.61 | 54,800 | — | — |
| 2026-05-20 | $63.47 | $63.47 | 33,200 | — | — |
| 2026-05-19 | $60.78 | $60.78 | 23,200 | — | — |
| 2026-05-18 | $59.16 | $59.16 | 51,900 | — | — |
| 2026-05-15 | $59.27 | $59.27 | 18,300 | — | — |
| 2026-05-14 | $58.65 | $58.65 | 21,700 | — | — |
| 2026-05-13 | $57.44 | $57.44 | 18,200 | — | — |
| 2026-05-12 | $56.50 | $56.50 | 39,600 | — | — |
| 2026-05-11 | $56.51 | $56.51 | 37,300 | — | — |
| 2026-05-08 | $59.27 | $59.27 | 16,100 | — | — |
| 2026-05-07 | $57.42 | $57.42 | 27,100 | — | — |
| 2026-05-06 | $58.50 | $58.50 | 24,700 | — | — |
| 2026-05-05 | $56.00 | $56.00 | 39,300 | — | — |
| 2026-05-04 | $51.23 | $51.23 | 22,000 | — | — |
| 2026-05-01 | $48.36 | $48.36 | 52,300 | — | — |
| 2026-04-30 | $50.14 | $50.14 | 20,300 | — | — |
| 2026-04-29 | $49.84 | $49.84 | 23,600 | — | — |
| 2026-04-28 | $51.51 | $51.51 | 15,500 | — | — |
| 2026-04-27 | $51.96 | $51.96 | 14,300 | — | — |
| 2026-04-24 | $52.10 | $52.10 | 27,100 | — | — |
| 2026-04-23 | $50.96 | $50.96 | 33,400 | — | — |
| 2026-04-22 | $50.76 | $50.76 | 32,300 | — | — |
| 2026-04-21 | $50.74 | $50.74 | 19,800 | — | — |
| 2026-04-20 | $53.30 | $53.30 | 30,500 | — | — |
| 2026-04-17 | $53.40 | $53.40 | 30,400 | — | — |
| 2026-04-16 | $52.60 | $52.60 | 17,600 | — | — |
| 2026-04-15 | $51.26 | $51.26 | 17,400 | — | — |
| 2026-04-14 | $52.77 | $52.77 | 18,900 | — | — |
| 2026-04-13 | $52.40 | $52.40 | 12,200 | — | — |
| 2026-04-10 | $51.48 | $51.48 | 17,000 | — | — |
| 2026-04-09 | $50.87 | $50.87 | 18,100 | — | — |
| 2026-04-08 | $48.97 | $48.97 | 31,200 | — | — |
| 2026-04-07 | $49.78 | $49.78 | 29,500 | — | — |
| 2026-04-06 | $48.53 | $48.53 | 29,100 | — | — |
| 2026-04-02 | $51.67 | $51.67 | 28,900 | — | — |
| 2026-04-01 | $50.99 | $50.99 | 32,800 | — | — |
| 2026-03-31 | $49.12 | $49.12 | 11,300 | — | — |
| 2026-03-30 | $47.44 | $47.44 | 22,700 | — | — |
| 2026-03-27 | $48.98 | $48.98 | 30,700 | — | — |
| 2026-03-26 | $49.30 | $49.30 | 20,100 | — | — |
| 2026-03-25 | $48.61 | $48.61 | 21,800 | — | — |
| 2026-03-24 | $49.99 | $49.99 | 41,900 | — | — |
| 2026-03-23 | $47.95 | $47.95 | 26,700 | — | — |
| 2026-03-20 | $46.54 | $46.54 | 45,300 | — | — |
| 2026-03-19 | $49.00 | $49.00 | 17,100 | — | — |
| 2026-03-18 | $48.97 | $48.97 | 24,400 | — | — |
| 2026-03-17 | $50.00 | $50.00 | 32,600 | — | — |
| 2026-03-16 | $49.63 | $49.63 | 16,400 | — | — |
| 2026-03-13 | $48.46 | $48.46 | 40,800 | — | — |
| 2026-03-12 | $46.82 | $46.82 | 36,000 | — | — |
| 2026-03-11 | $45.67 | $45.67 | 58,400 | — | — |
| 2026-03-10 | $44.72 | $44.72 | 20,700 | — | — |
| 2026-03-09 | $44.90 | $44.90 | 16,900 | — | — |
| 2026-03-06 | $45.29 | $45.29 | 46,500 | — | — |
| 2026-03-05 | $47.61 | $47.61 | 19,200 | — | — |
| 2026-03-04 | $48.05 | $48.05 | 27,100 | — | — |
| 2026-03-03 | $47.51 | $47.51 | 26,400 | — | — |
| 2026-03-02 | $46.13 | $46.13 | 18,100 | — | — |
| 2026-02-27 | $44.31 | $44.31 | 21,600 | — | — |
| 2026-02-26 | $44.68 | $44.68 | 26,200 | — | — |
| 2026-02-25 | $42.60 | $42.60 | 22,900 | — | — |
| 2026-02-24 | $41.95 | $41.95 | 34,900 | — | — |
| 2026-02-23 | $40.37 | $40.37 | 16,800 | — | — |
| 2026-02-20 | $39.52 | $39.52 | 10,100 | — | — |
| 2026-02-19 | $39.00 | $39.00 | 20,400 | — | — |
| 2026-02-18 | $40.66 | $40.66 | 30,700 | — | — |
| 2026-02-17 | $39.91 | $39.91 | 13,700 | — | — |
| 2026-02-13 | $39.48 | $39.48 | 17,300 | — | — |
| 2026-02-12 | $38.09 | $38.09 | 17,200 | — | — |
| 2026-02-11 | $38.03 | $38.03 | 19,900 | — | — |
| 2026-02-10 | $37.33 | $37.33 | 29,700 | — | — |
| 2026-02-09 | $39.70 | $39.70 | 31,800 | — | — |
| 2026-02-06 | $39.45 | $39.45 | 20,800 | — | — |
| 2026-02-05 | $38.45 | $38.45 | 21,900 | — | — |
| 2026-02-04 | $39.30 | $39.30 | 35,900 | — | — |
| 2026-02-03 | $40.03 | $40.03 | 39,000 | — | — |
| 2026-02-02 | $40.06 | $40.06 | 33,800 | — | — |
| 2026-01-30 | $39.23 | $39.23 | 56,200 | — | — |
| 2026-01-29 | $39.41 | $39.41 | 13,100 | — | — |
| 2026-01-28 | $39.42 | $39.42 | 45,500 | — | — |
| 2026-01-27 | $41.23 | $41.23 | 30,000 | — | — |
| 2026-01-26 | $40.87 | $40.87 | 21,200 | — | — |
| 2026-01-23 | $39.12 | $39.12 | 12,300 | — | — |
| 2026-01-22 | $40.42 | $40.42 | 19,100 | — | — |
| 2026-01-21 | $40.85 | $40.85 | 23,700 | — | — |
| 2026-01-20 | $41.73 | $41.73 | 5,900 | — | — |
| 2026-01-16 | $42.23 | $42.23 | 15,500 | — | — |
| 2026-01-15 | $41.73 | $41.73 | 32,800 | — | — |
| 2026-01-14 | $41.08 | $41.08 | 7,400 | — | — |
| 2026-01-13 | $40.34 | $40.34 | 38,400 | — | — |
| 2026-01-12 | $43.27 | $43.27 | 19,200 | — | — |
| 2026-01-09 | $41.74 | $41.74 | 53,000 | — | — |
| 2026-01-08 | $41.30 | $41.30 | 11,200 | — | — |
| 2026-01-07 | $40.04 | $40.04 | 41,300 | — | — |
| 2026-01-06 | $40.96 | $40.96 | 29,600 | — | — |
| 2026-01-05 | $38.72 | $38.72 | 21,100 | — | — |
| 2026-01-02 | $37.72 | $37.72 | 29,000 | — | — |