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
- 1985-10-16 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 | — | — | — | $43.90 | 1,247 |
| 2026-09-03 | — | — | — | $43.97 | 1,218 |
| 2026-09-02 | — | — | — | $43.83 | 2,288 |
| 2026-09-01 | — | — | — | $43.95 | 588 |
| 2026-08-31 | — | — | — | $44.10 | 1,727 |
| 2026-08-28 | — | — | — | $43.67 | 1,204 |
| 2026-08-27 | $43.34 | $125.35 | 18,200 | $43.09 | 330 |
| 2026-08-26 | $43.65 | $126.25 | 23,700 | $43.86 | 1,072 |
| 2026-08-25 | $43.84 | $126.80 | 29,800 | $43.66 | 1,705 |
| 2026-08-24 | $44.12 | $127.61 | 19,300 | $44.73 | 1,099 |
| 2026-08-21 | $44.33 | $128.22 | 150,900 | $43.81 | 5,371 |
| 2026-08-20 | $43.96 | $127.15 | 23,700 | $43.07 | 3,072 |
| 2026-08-19 | $43.51 | $125.85 | 31,800 | $45.67 | 2,913 |
| 2026-08-18 | $45.25 | $130.88 | 21,900 | $44.80 | 1,172 |
| 2026-08-17 | $44.60 | $129.00 | 29,000 | $45.04 | 1,715 |
| 2026-08-14 | $44.84 | $129.69 | 8,800 | $44.74 | 294 |
| 2026-08-13 | $44.56 | $128.88 | 17,400 | $45.20 | 812 |
| 2026-08-12 | $44.84 | $129.69 | 47,200 | $44.42 | 6,275 |
| 2026-08-11 | $44.16 | $127.73 | 40,200 | $43.03 | 5,496 |
| 2026-08-10 | $42.88 | $124.02 | 104,900 | $42.40 | 2,539 |
| 2026-08-07 | $43.05 | $124.51 | 24,600 | $43.20 | 578 |
| 2026-08-06 | $43.04 | $124.49 | 64,500 | $43.20 | 305 |
| 2026-08-05 | $43.45 | $125.67 | 59,700 | $43.18 | 1,842 |
| 2026-08-04 | $43.50 | $125.82 | 76,700 | $43.80 | 618 |
| 2026-08-03 | $43.40 | $125.53 | 47,800 | $43.72 | 1,107 |
| 2026-07-31 | $43.00 | $124.37 | 25,600 | $43.18 | 266 |
| 2026-07-30 | $43.00 | $124.37 | 27,800 | $43.69 | 1,438 |
| 2026-07-29 | $43.34 | $125.35 | 22,900 | $43.63 | 624 |
| 2026-07-28 | $43.43 | $125.61 | 24,000 | $43.33 | 2,167 |
| 2026-07-27 | $42.95 | $124.23 | 54,700 | $42.82 | 4,201 |
| 2026-07-24 | $43.02 | $124.43 | 31,500 | $42.80 | 2,514 |
| 2026-07-23 | $42.47 | $122.84 | 84,800 | $42.04 | 1,189 |
| 2026-07-22 | $42.82 | $123.85 | 111,000 | $42.35 | 1,913 |
| 2026-07-21 | $42.67 | $123.42 | 37,000 | $42.24 | 2,433 |
| 2026-07-20 | $42.74 | $123.62 | 30,300 | $42.63 | 1,033 |
| 2026-07-17 | $42.54 | $123.04 | 68,200 | — | — |
| 2026-07-16 | $43.47 | $125.73 | 26,000 | — | — |
| 2026-07-15 | $42.06 | $121.65 | 10,800 | — | — |
| 2026-07-14 | $41.97 | $121.39 | 18,300 | — | — |
| 2026-07-13 | $42.49 | $122.89 | 16,100 | — | — |
| 2026-07-10 | $41.60 | $120.32 | 5,200 | — | — |
| 2026-07-09 | $41.99 | $121.45 | 22,200 | — | — |
| 2026-07-08 | $42.18 | $122.00 | 21,300 | — | — |
| 2026-07-07 | $42.06 | $121.65 | 18,900 | — | — |
| 2026-07-06 | $43.24 | $125.06 | 21,400 | — | — |
| 2026-07-02 | $43.35 | $125.38 | 35,700 | — | — |
| 2026-07-01 | $43.82 | $126.74 | 32,400 | — | — |
| 2026-06-30 | $43.09 | $124.63 | 31,100 | — | — |
| 2026-06-29 | $43.36 | $125.41 | 36,800 | — | — |
| 2026-06-26 | $43.01 | $124.40 | 149,000 | — | — |
| 2026-06-25 | $43.59 | $126.08 | 9,400 | — | — |
| 2026-06-24 | $43.92 | $127.03 | 56,000 | — | — |
| 2026-06-23 | $44.01 | $127.29 | 43,600 | — | — |
| 2026-06-22 | $42.90 | $124.08 | 20,600 | — | — |
| 2026-06-18 | $42.45 | $122.78 | 49,100 | — | — |
| 2026-06-17 | $42.18 | $122.00 | 28,400 | — | — |
| 2026-06-16 | $42.60 | $123.21 | 36,200 | — | — |
| 2026-06-15 | $42.55 | $123.07 | 22,700 | — | — |
| 2026-06-12 | $44.37 | $128.33 | 19,400 | — | — |
| 2026-06-11 | $44.06 | $127.44 | 21,700 | — | — |
| 2026-06-10 | $44.13 | $127.64 | 38,400 | — | — |
| 2026-06-09 | $44.16 | $127.73 | 80,500 | — | — |
| 2026-06-08 | $43.39 | $125.50 | 25,200 | — | — |
| 2026-06-05 | $43.08 | $124.60 | 45,100 | — | — |
| 2026-06-04 | $42.06 | $121.65 | 44,500 | — | — |
| 2026-06-03 | $41.13 | $118.96 | 23,800 | — | — |
| 2026-06-02 | $42.16 | $121.33 | 38,100 | — | — |
| 2026-06-01 | $41.51 | $119.46 | 37,000 | — | — |
| 2026-05-29 | $42.10 | $121.16 | 29,800 | — | — |
| 2026-05-28 | $42.36 | $121.91 | 26,000 | — | — |
| 2026-05-27 | $42.25 | $121.59 | 23,400 | — | — |
| 2026-05-26 | $42.20 | $121.45 | 31,600 | — | — |
| 2026-05-22 | $42.05 | $121.02 | 32,700 | — | — |
| 2026-05-21 | $42.56 | $122.48 | 80,400 | — | — |
| 2026-05-20 | $41.26 | $118.74 | 36,000 | — | — |
| 2026-05-19 | $40.41 | $116.30 | 37,900 | — | — |
| 2026-05-18 | $40.26 | $115.86 | 30,900 | — | — |
| 2026-05-15 | $39.91 | $114.86 | 18,800 | — | — |
| 2026-05-14 | $40.27 | $115.89 | 17,200 | — | — |
| 2026-05-13 | $39.90 | $114.83 | 16,700 | — | — |
| 2026-05-12 | $40.09 | $115.38 | 30,800 | — | — |
| 2026-05-11 | $39.92 | $114.89 | 28,700 | — | — |
| 2026-05-08 | $41.31 | $118.89 | 23,400 | — | — |
| 2026-05-07 | $41.18 | $118.51 | 49,200 | — | — |
| 2026-05-06 | $40.41 | $116.30 | 28,700 | — | — |
| 2026-05-05 | $39.87 | $114.74 | 17,500 | — | — |
| 2026-05-04 | $39.62 | $114.02 | 25,800 | — | — |
| 2026-05-01 | $40.18 | $115.63 | 26,100 | — | — |
| 2026-04-30 | $39.42 | $113.45 | 20,500 | — | — |
| 2026-04-29 | $39.07 | $112.44 | 24,200 | — | — |
| 2026-04-28 | $39.74 | $114.37 | 40,600 | — | — |
| 2026-04-27 | $39.33 | $113.19 | 36,700 | — | — |
| 2026-04-24 | $39.31 | $113.13 | 35,600 | — | — |
| 2026-04-23 | $39.53 | $113.76 | 44,100 | — | — |
| 2026-04-22 | $39.55 | $113.82 | 44,000 | — | — |
| 2026-04-21 | $40.65 | $116.99 | 37,300 | — | — |
| 2026-04-20 | $41.92 | $120.64 | 29,300 | — | — |
| 2026-04-17 | $42.16 | $121.33 | 54,700 | — | — |
| 2026-04-16 | $41.09 | $118.25 | 29,500 | — | — |
| 2026-04-15 | $41.60 | $119.72 | 36,800 | — | — |
| 2026-04-14 | $41.93 | $120.67 | 60,800 | — | — |
| 2026-04-13 | $41.80 | $120.30 | 50,300 | — | — |
| 2026-04-10 | $41.77 | $120.21 | 39,700 | — | — |
| 2026-04-09 | $41.96 | $120.76 | 62,500 | — | — |
| 2026-04-08 | $41.41 | $119.17 | 53,400 | — | — |
| 2026-04-07 | $40.46 | $116.44 | 47,900 | — | — |
| 2026-04-06 | $40.30 | $115.98 | 39,800 | — | — |
| 2026-04-02 | $39.66 | $114.14 | 21,200 | — | — |
| 2026-04-01 | $39.51 | $113.71 | 18,200 | — | — |
| 2026-03-31 | $39.16 | $112.70 | 9,600 | — | — |
| 2026-03-30 | $38.78 | $111.61 | 29,700 | — | — |
| 2026-03-27 | $38.49 | $110.77 | 16,400 | — | — |
| 2026-03-26 | $38.59 | $111.06 | 16,900 | — | — |
| 2026-03-25 | $38.60 | $111.09 | 19,500 | — | — |
| 2026-03-24 | $38.51 | $110.83 | 27,300 | — | — |
| 2026-03-23 | $38.08 | $109.59 | 34,600 | — | — |
| 2026-03-20 | $37.17 | $106.97 | 76,700 | — | — |
| 2026-03-19 | $37.96 | $109.25 | 16,200 | — | — |
| 2026-03-18 | $37.24 | $107.17 | 20,100 | — | — |
| 2026-03-17 | $37.91 | $109.10 | 18,400 | — | — |
| 2026-03-16 | $37.92 | $109.13 | 49,400 | — | — |
| 2026-03-13 | $37.45 | $107.78 | 27,300 | — | — |
| 2026-03-12 | $37.40 | $107.63 | 21,000 | — | — |
| 2026-03-11 | $37.33 | $107.43 | 16,700 | — | — |
| 2026-03-10 | $37.97 | $109.27 | 28,700 | — | — |
| 2026-03-09 | $37.61 | $108.24 | 17,000 | — | — |
| 2026-03-06 | $37.46 | $107.81 | 19,600 | — | — |
| 2026-03-05 | $37.72 | $108.56 | 21,900 | — | — |
| 2026-03-04 | $38.41 | $110.54 | 28,900 | — | — |
| 2026-03-03 | $38.36 | $109.79 | 20,300 | — | — |
| 2026-03-02 | $38.49 | $110.16 | 18,600 | — | — |
| 2026-02-27 | $38.21 | $109.36 | 20,800 | — | — |
| 2026-02-26 | $39.45 | $112.91 | 14,300 | — | — |
| 2026-02-25 | $39.31 | $112.51 | 25,600 | — | — |
| 2026-02-24 | $38.39 | $109.88 | 18,500 | — | — |
| 2026-02-23 | $38.16 | $109.22 | 17,400 | — | — |
| 2026-02-20 | $39.51 | $113.08 | 12,200 | — | — |
| 2026-02-19 | $39.30 | $112.48 | 13,200 | — | — |
| 2026-02-18 | $39.58 | $113.28 | 18,500 | — | — |
| 2026-02-17 | $39.98 | $114.43 | 20,900 | — | — |
| 2026-02-13 | $39.22 | $112.25 | 30,700 | — | — |
| 2026-02-12 | $38.50 | $110.19 | 14,400 | — | — |
| 2026-02-11 | $38.70 | $110.77 | 14,400 | — | — |
| 2026-02-10 | $38.86 | $111.22 | 25,900 | — | — |
| 2026-02-09 | $38.61 | $110.51 | 15,100 | — | — |
| 2026-02-06 | $38.61 | $110.51 | 41,500 | — | — |
| 2026-02-05 | $37.51 | $107.36 | 42,000 | — | — |
| 2026-02-04 | $37.15 | $106.33 | 76,000 | — | — |
| 2026-02-03 | $36.98 | $105.36 | 57,300 | — | — |
| 2026-02-02 | $36.98 | $105.36 | 33,600 | — | — |
| 2026-01-30 | $36.63 | $104.36 | 29,500 | — | — |
| 2026-01-29 | $36.10 | $102.85 | 16,700 | — | — |
| 2026-01-28 | $35.46 | $101.03 | 8,100 | — | — |
| 2026-01-27 | $36.08 | $102.79 | 9,600 | — | — |
| 2026-01-26 | $35.89 | $102.25 | 13,900 | — | — |
| 2026-01-23 | $36.30 | $103.42 | 8,300 | — | — |
| 2026-01-22 | $36.89 | $105.10 | 8,400 | — | — |
| 2026-01-21 | $36.90 | $105.13 | 15,200 | — | — |
| 2026-01-20 | $36.05 | $102.71 | 10,900 | — | — |
| 2026-01-16 | $36.60 | $104.27 | 9,100 | — | — |
| 2026-01-15 | $37.01 | $105.44 | 11,100 | — | — |
| 2026-01-14 | $37.00 | $105.41 | 11,000 | — | — |
| 2026-01-13 | $36.84 | $104.96 | 10,100 | — | — |
| 2026-01-12 | $36.22 | $103.19 | 4,300 | — | — |
| 2026-01-09 | $36.00 | $102.56 | 22,700 | — | — |
| 2026-01-08 | $35.94 | $102.39 | 11,600 | — | — |
| 2026-01-07 | $35.43 | $100.94 | 5,500 | — | — |
| 2026-01-06 | $35.64 | $101.54 | 6,900 | — | — |
| 2026-01-05 | $35.90 | $102.28 | 27,400 | — | — |
| 2026-01-02 | $35.71 | $101.74 | 5,400 | — | — |