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 | — | — | — | $42.62 | 75,179 |
| 2026-09-03 | — | — | — | $43.42 | 98,489 |
| 2026-09-02 | — | — | — | $42.75 | 73,438 |
| 2026-09-01 | — | — | — | $45.57 | 82,603 |
| 2026-08-31 | — | — | — | $44.89 | 137,215 |
| 2026-08-28 | — | — | — | $45.18 | 63,111 |
| 2026-08-27 | $44.97 | $74.87 | 1,027,900 | $44.37 | 43,599 |
| 2026-08-26 | $44.54 | $74.15 | 2,755,000 | $44.15 | 132,822 |
| 2026-08-25 | $44.90 | $74.75 | 3,942,600 | $43.79 | 124,221 |
| 2026-08-24 | $45.12 | $74.14 | 3,348,900 | $45.23 | 132,230 |
| 2026-08-21 | $44.75 | $73.53 | 2,324,400 | $43.92 | 93,146 |
| 2026-08-20 | $43.88 | $72.10 | 1,633,100 | $43.19 | 62,604 |
| 2026-08-19 | $43.54 | $71.54 | 1,879,700 | $44.00 | 80,006 |
| 2026-08-18 | $43.76 | $71.90 | 1,745,800 | $42.88 | 114,541 |
| 2026-08-17 | $42.47 | $69.78 | 2,019,100 | $42.29 | 53,050 |
| 2026-08-14 | $43.22 | $71.02 | 1,817,100 | $43.74 | 64,237 |
| 2026-08-13 | $43.78 | $71.94 | 1,923,700 | $42.05 | 106,562 |
| 2026-08-12 | $41.55 | $68.27 | 939,400 | $41.42 | 58,709 |
| 2026-08-11 | $42.14 | $69.24 | 1,137,600 | $42.02 | 72,509 |
| 2026-08-10 | $42.68 | $70.13 | 1,119,900 | $41.81 | 58,657 |
| 2026-08-07 | $42.74 | $70.23 | 1,971,500 | $40.86 | 125,019 |
| 2026-08-06 | $40.68 | $66.84 | 1,784,200 | $40.43 | 88,833 |
| 2026-08-05 | $40.55 | $66.63 | 1,249,100 | $41.00 | 85,367 |
| 2026-08-04 | $40.99 | $67.35 | 2,612,500 | $37.95 | 177,322 |
| 2026-08-03 | $38.73 | $63.64 | 1,218,200 | $38.64 | 89,945 |
| 2026-07-31 | $37.80 | $62.11 | 2,091,500 | $36.40 | 112,152 |
| 2026-07-30 | $37.24 | $61.19 | 3,028,300 | $39.00 | 110,475 |
| 2026-07-29 | $40.13 | $65.94 | 2,254,700 | $39.81 | 165,319 |
| 2026-07-28 | $39.49 | $64.89 | 4,809,800 | $40.19 | 226,606 |
| 2026-07-27 | $39.74 | $65.30 | 3,510,900 | $36.76 | 215,646 |
| 2026-07-24 | $35.29 | $57.99 | 4,301,800 | $37.50 | 356,419 |
| 2026-07-23 | $37.85 | $62.19 | 4,383,400 | $40.82 | 248,704 |
| 2026-07-22 | $40.70 | $66.88 | 2,787,000 | $41.43 | 121,966 |
| 2026-07-21 | $41.16 | $67.63 | 1,610,500 | $41.13 | 76,443 |
| 2026-07-20 | $41.83 | $68.73 | 1,910,400 | $41.35 | 69,201 |
| 2026-07-17 | $41.80 | $68.68 | 1,949,400 | — | — |
| 2026-07-16 | $41.33 | $67.91 | 3,832,600 | — | — |
| 2026-07-15 | $36.70 | $60.30 | 2,476,000 | — | — |
| 2026-07-14 | $35.65 | $58.58 | 2,258,600 | — | — |
| 2026-07-13 | $35.59 | $58.48 | 3,266,900 | — | — |
| 2026-07-10 | $32.40 | $53.24 | 2,523,900 | — | — |
| 2026-07-09 | $32.60 | $53.57 | 1,765,300 | — | — |
| 2026-07-08 | $33.01 | $54.24 | 2,592,700 | — | — |
| 2026-07-07 | $34.76 | $57.11 | 2,012,600 | — | — |
| 2026-07-06 | $33.28 | $54.68 | 1,535,500 | — | — |
| 2026-07-02 | $33.48 | $55.01 | 1,810,500 | — | — |
| 2026-07-01 | $32.97 | $54.17 | 2,016,200 | — | — |
| 2026-06-30 | $30.70 | $50.44 | 1,520,300 | — | — |
| 2026-06-29 | $32.38 | $53.20 | 1,811,800 | — | — |
| 2026-06-26 | $32.76 | $53.83 | 3,283,800 | — | — |
| 2026-06-25 | $30.09 | $49.44 | 1,805,100 | — | — |
| 2026-06-24 | $30.08 | $49.43 | 2,657,800 | — | — |
| 2026-06-23 | $29.33 | $48.19 | 2,866,900 | — | — |
| 2026-06-22 | $29.11 | $47.83 | 2,510,700 | — | — |
| 2026-06-18 | $31.59 | $51.91 | 4,964,000 | — | — |
| 2026-06-17 | $32.26 | $53.01 | 1,975,200 | — | — |
| 2026-06-16 | $32.34 | $53.14 | 1,510,600 | — | — |
| 2026-06-15 | $32.07 | $52.69 | 2,893,700 | — | — |
| 2026-06-12 | $32.49 | $53.39 | 5,457,300 | — | — |
| 2026-06-11 | $31.59 | $51.91 | 1,904,600 | — | — |
| 2026-06-10 | $31.24 | $51.33 | 1,915,700 | — | — |
| 2026-06-09 | $30.70 | $50.44 | 1,620,000 | — | — |
| 2026-06-08 | $30.95 | $50.85 | 1,148,500 | — | — |
| 2026-06-05 | $31.26 | $51.36 | 1,678,200 | — | — |
| 2026-06-04 | $31.60 | $51.92 | 2,082,700 | — | — |
| 2026-06-03 | $29.56 | $48.57 | 2,155,500 | — | — |
| 2026-06-02 | $30.01 | $49.31 | 2,347,400 | — | — |
| 2026-06-01 | $30.99 | $50.92 | 2,511,400 | — | — |
| 2026-05-29 | $29.44 | $48.37 | 3,194,300 | — | — |
| 2026-05-28 | $28.40 | $46.66 | 1,311,900 | — | — |
| 2026-05-27 | $27.13 | $44.58 | 1,642,800 | — | — |
| 2026-05-26 | $27.00 | $44.36 | 1,386,500 | — | — |
| 2026-05-22 | $27.31 | $44.87 | 1,784,000 | — | — |
| 2026-05-21 | $27.18 | $43.69 | 1,694,800 | — | — |
| 2026-05-20 | $26.23 | $42.16 | 1,664,900 | — | — |
| 2026-05-19 | $25.68 | $41.28 | 1,989,500 | — | — |
| 2026-05-18 | $26.18 | $42.08 | 2,380,700 | — | — |
| 2026-05-15 | $25.12 | $40.38 | 1,619,800 | — | — |
| 2026-05-14 | $24.68 | $39.67 | 1,886,000 | — | — |
| 2026-05-13 | $24.90 | $40.03 | 3,500,700 | — | — |
| 2026-05-12 | $26.06 | $41.89 | 1,766,700 | — | — |
| 2026-05-11 | $26.54 | $42.66 | 1,894,900 | — | — |
| 2026-05-08 | $27.03 | $43.45 | 1,812,700 | — | — |
| 2026-05-07 | $27.40 | $44.04 | 1,704,400 | — | — |
| 2026-05-06 | $26.17 | $42.07 | 1,251,200 | — | — |
| 2026-05-05 | $26.83 | $43.13 | 1,275,000 | — | — |
| 2026-05-04 | $26.37 | $42.39 | 1,862,600 | — | — |
| 2026-05-01 | $27.02 | $43.43 | 1,877,300 | — | — |
| 2026-04-30 | $26.61 | $42.77 | 2,298,200 | — | — |
| 2026-04-29 | $27.19 | $43.71 | 2,257,300 | — | — |
| 2026-04-28 | $27.52 | $44.24 | 3,031,900 | — | — |
| 2026-04-27 | $26.15 | $42.03 | 3,297,700 | — | — |
| 2026-04-24 | $25.61 | $41.17 | 7,004,700 | — | — |
| 2026-04-23 | $27.20 | $43.72 | 4,895,400 | — | — |
| 2026-04-22 | $29.47 | $47.37 | 3,890,800 | — | — |
| 2026-04-21 | $28.91 | $46.47 | 3,704,200 | — | — |
| 2026-04-20 | $28.02 | $45.04 | 2,176,600 | — | — |
| 2026-04-17 | $27.44 | $44.11 | 2,250,900 | — | — |
| 2026-04-16 | $26.40 | $42.44 | 3,700,500 | — | — |
| 2026-04-15 | $27.59 | $44.35 | 3,324,200 | — | — |
| 2026-04-14 | $25.38 | $40.80 | 2,567,300 | — | — |
| 2026-04-13 | $25.80 | $41.47 | 3,658,500 | — | — |
| 2026-04-10 | $23.59 | $37.92 | 3,212,000 | — | — |
| 2026-04-09 | $24.70 | $39.70 | 3,329,100 | — | — |
| 2026-04-08 | $24.00 | $38.58 | 2,370,000 | — | — |
| 2026-04-07 | $24.07 | $38.69 | 1,833,600 | — | — |
| 2026-04-06 | $24.88 | $39.99 | 2,129,100 | — | — |
| 2026-04-02 | $25.29 | $40.65 | 1,846,100 | — | — |
| 2026-04-01 | $24.67 | $39.66 | 2,904,800 | — | — |
| 2026-03-31 | $25.40 | $40.83 | 2,348,800 | — | — |
| 2026-03-30 | $25.76 | $41.41 | 2,465,500 | — | — |
| 2026-03-27 | $24.84 | $39.93 | 3,265,800 | — | — |
| 2026-03-26 | $25.09 | $40.33 | 2,853,300 | — | — |
| 2026-03-25 | $24.52 | $39.41 | 2,616,400 | — | — |
| 2026-03-24 | $24.55 | $39.46 | 2,821,000 | — | — |
| 2026-03-23 | $24.82 | $39.90 | 4,322,100 | — | — |
| 2026-03-20 | $23.29 | $37.44 | 8,672,900 | — | — |
| 2026-03-19 | $22.95 | $36.89 | 2,399,400 | — | — |
| 2026-03-18 | $22.74 | $36.55 | 2,588,200 | — | — |
| 2026-03-17 | $22.68 | $36.46 | 2,573,700 | — | — |
| 2026-03-16 | $21.86 | $35.14 | 2,881,500 | — | — |
| 2026-03-13 | $22.37 | $35.96 | 2,682,700 | — | — |
| 2026-03-12 | $22.76 | $36.59 | 3,887,000 | — | — |
| 2026-03-11 | $23.14 | $37.20 | 3,098,200 | — | — |
| 2026-03-10 | $23.21 | $37.31 | 3,472,000 | — | — |
| 2026-03-09 | $24.14 | $38.80 | 3,491,500 | — | — |
| 2026-03-06 | $24.76 | $39.80 | 3,114,700 | — | — |
| 2026-03-05 | $24.91 | $40.04 | 3,687,000 | — | — |
| 2026-03-04 | $24.32 | $39.09 | 2,524,000 | — | — |
| 2026-03-03 | $24.25 | $38.98 | 3,409,600 | — | — |
| 2026-03-02 | $23.72 | $38.13 | 3,553,600 | — | — |
| 2026-02-27 | $24.42 | $39.25 | 4,823,000 | — | — |
| 2026-02-26 | $24.75 | $39.78 | 3,915,900 | — | — |
| 2026-02-25 | $23.58 | $37.90 | 5,484,500 | — | — |
| 2026-02-24 | $23.60 | $36.99 | 3,351,200 | — | — |
| 2026-02-23 | $23.83 | $37.35 | 3,831,600 | — | — |
| 2026-02-20 | $25.77 | $40.39 | 3,251,600 | — | — |
| 2026-02-19 | $26.74 | $41.91 | 3,149,600 | — | — |
| 2026-02-18 | $25.90 | $40.59 | 2,963,700 | — | — |
| 2026-02-17 | $24.81 | $38.88 | 3,571,100 | — | — |
| 2026-02-13 | $24.77 | $38.82 | 5,015,600 | — | — |
| 2026-02-12 | $25.39 | $39.79 | 4,608,200 | — | — |
| 2026-02-11 | $27.14 | $42.54 | 4,421,500 | — | — |
| 2026-02-10 | $29.40 | $46.08 | 3,850,600 | — | — |
| 2026-02-09 | $29.12 | $45.64 | 2,827,300 | — | — |
| 2026-02-06 | $31.40 | $49.21 | 2,360,900 | — | — |
| 2026-02-05 | $31.48 | $49.34 | 4,533,100 | — | — |
| 2026-02-04 | $32.83 | $51.45 | 3,961,500 | — | — |
| 2026-02-03 | $31.30 | $49.06 | 6,980,800 | — | — |
| 2026-02-02 | $34.03 | $53.33 | 6,084,400 | — | — |
| 2026-01-30 | $34.61 | $54.24 | 11,401,100 | — | — |
| 2026-01-29 | $27.09 | $42.46 | 4,423,300 | — | — |
| 2026-01-28 | $26.95 | $42.24 | 2,852,000 | — | — |
| 2026-01-27 | $27.75 | $43.49 | 2,229,600 | — | — |
| 2026-01-26 | $28.33 | $44.40 | 1,840,800 | — | — |
| 2026-01-23 | $28.57 | $44.78 | 2,116,800 | — | — |
| 2026-01-22 | $28.66 | $44.92 | 1,628,900 | — | — |
| 2026-01-21 | $28.11 | $44.06 | 1,890,300 | — | — |
| 2026-01-20 | $27.22 | $42.66 | 2,634,600 | — | — |
| 2026-01-16 | $28.34 | $44.42 | 2,114,400 | — | — |
| 2026-01-15 | $29.03 | $45.50 | 2,122,000 | — | — |
| 2026-01-14 | $28.50 | $44.67 | 2,155,100 | — | — |
| 2026-01-13 | $27.86 | $43.66 | 2,483,000 | — | — |
| 2026-01-12 | $29.06 | $45.54 | 2,393,300 | — | — |
| 2026-01-09 | $29.02 | $45.48 | 2,218,400 | — | — |
| 2026-01-08 | $28.46 | $44.60 | 2,277,400 | — | — |
| 2026-01-07 | $27.85 | $43.65 | 1,529,900 | — | — |
| 2026-01-06 | $27.90 | $43.73 | 2,507,400 | — | — |
| 2026-01-05 | $26.73 | $41.89 | 2,472,100 | — | — |
| 2026-01-02 | $27.34 | $42.85 | 2,186,900 | — | — |