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
- 1986-12-26 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 | — | — | — | $41.12 | 2,404 |
| 2026-09-03 | — | — | — | $41.49 | 1,627 |
| 2026-09-02 | — | — | — | $41.67 | 3,032 |
| 2026-09-01 | — | — | — | $41.24 | 2,665 |
| 2026-08-31 | — | — | — | $41.24 | 2,842 |
| 2026-08-28 | — | — | — | $41.46 | 1,643 |
| 2026-08-27 | $41.42 | $805.00 | 75,100 | $41.82 | 3,265 |
| 2026-08-26 | $42.16 | $819.38 | 113,900 | $42.15 | 5,120 |
| 2026-08-25 | $42.14 | $818.99 | 111,000 | $41.88 | 4,601 |
| 2026-08-24 | $41.84 | $813.16 | 97,600 | $41.50 | 6,008 |
| 2026-08-21 | $41.24 | $801.50 | 110,000 | $41.26 | 8,798 |
| 2026-08-20 | $41.30 | $802.67 | 84,300 | $41.32 | 5,547 |
| 2026-08-19 | $41.10 | $798.78 | 130,100 | $40.59 | 12,265 |
| 2026-08-18 | $40.40 | $785.18 | 119,700 | $40.65 | 5,032 |
| 2026-08-17 | $40.27 | $782.65 | 88,600 | $41.25 | 2,192 |
| 2026-08-14 | $41.30 | $802.67 | 56,000 | $41.50 | 1,262 |
| 2026-08-13 | $41.26 | $801.89 | 85,000 | $41.55 | 2,907 |
| 2026-08-12 | $41.22 | $801.11 | 97,600 | $41.49 | 3,985 |
| 2026-08-11 | $40.75 | $791.98 | 88,200 | $41.52 | 2,794 |
| 2026-08-10 | $41.41 | $804.81 | 120,100 | $42.62 | 4,778 |
| 2026-08-07 | $42.72 | $830.27 | 95,700 | $42.24 | 3,645 |
| 2026-08-06 | $42.07 | $817.63 | 119,600 | $42.92 | 3,828 |
| 2026-08-05 | $42.39 | $823.85 | 138,600 | $42.12 | 5,526 |
| 2026-08-04 | $42.20 | $820.16 | 172,800 | $42.91 | 8,389 |
| 2026-08-03 | $42.62 | $828.32 | 103,600 | $44.34 | 3,142 |
| 2026-07-31 | $43.42 | $843.87 | 77,500 | $43.68 | 3,014 |
| 2026-07-30 | $43.72 | $849.70 | 59,700 | $44.17 | 2,541 |
| 2026-07-29 | $44.69 | $868.55 | 104,800 | $44.07 | 4,617 |
| 2026-07-28 | $45.22 | $878.85 | 116,700 | $44.26 | 4,337 |
| 2026-07-27 | $44.28 | $860.58 | 79,500 | $44.32 | 4,563 |
| 2026-07-24 | $43.83 | $851.84 | 53,100 | $43.75 | 3,023 |
| 2026-07-23 | $43.29 | $841.34 | 88,400 | $43.13 | 3,880 |
| 2026-07-22 | $43.31 | $841.73 | 73,600 | $43.85 | 3,070 |
| 2026-07-21 | $43.88 | $852.81 | 76,400 | $43.69 | 3,191 |
| 2026-07-20 | $43.72 | $849.70 | 53,000 | $44.02 | 2,808 |
| 2026-07-17 | $43.84 | $852.03 | 93,300 | — | — |
| 2026-07-16 | $43.80 | $851.26 | 112,500 | — | — |
| 2026-07-15 | $42.67 | $829.29 | 95,200 | — | — |
| 2026-07-14 | $42.48 | $825.60 | 81,500 | — | — |
| 2026-07-13 | $43.11 | $837.85 | 113,000 | — | — |
| 2026-07-10 | $43.06 | $836.87 | 105,200 | — | — |
| 2026-07-09 | $43.61 | $847.56 | 159,600 | — | — |
| 2026-07-08 | $43.70 | $849.31 | 155,000 | — | — |
| 2026-07-07 | $44.30 | $860.97 | 143,900 | — | — |
| 2026-07-06 | $43.97 | $854.56 | 195,100 | — | — |
| 2026-07-02 | $45.82 | $890.51 | 203,500 | — | — |
| 2026-07-01 | $44.98 | $874.19 | 234,900 | — | — |
| 2026-06-30 | $43.86 | $852.42 | 195,700 | — | — |
| 2026-06-29 | $43.88 | $852.81 | 203,900 | — | — |
| 2026-06-26 | $42.89 | $833.57 | 519,900 | — | — |
| 2026-06-25 | $41.74 | $811.22 | 223,400 | — | — |
| 2026-06-24 | $41.67 | $809.86 | 281,300 | — | — |
| 2026-06-23 | $39.98 | $777.01 | 222,900 | — | — |
| 2026-06-22 | $38.20 | $742.42 | 235,100 | — | — |
| 2026-06-18 | $37.86 | $721.24 | 2,310,300 | — | — |
| 2026-06-17 | $38.77 | $738.57 | 313,100 | — | — |
| 2026-06-16 | $39.99 | $761.81 | 223,500 | — | — |
| 2026-06-15 | $40.33 | $768.29 | 189,500 | — | — |
| 2026-06-12 | $40.26 | $766.96 | 124,300 | — | — |
| 2026-06-11 | $40.46 | $770.77 | 150,800 | — | — |
| 2026-06-10 | $40.27 | $767.15 | 137,500 | — | — |
| 2026-06-09 | $39.74 | $757.05 | 151,400 | — | — |
| 2026-06-08 | $39.12 | $745.24 | 213,000 | — | — |
| 2026-06-05 | $41.20 | $784.86 | 73,300 | — | — |
| 2026-06-04 | $40.38 | $769.24 | 38,500 | — | — |
| 2026-06-03 | $39.75 | $757.24 | 86,400 | — | — |
| 2026-06-02 | $40.60 | $773.43 | 57,300 | — | — |
| 2026-06-01 | $40.61 | $773.62 | 74,900 | — | — |
| 2026-05-29 | $41.45 | $789.62 | 97,200 | — | — |
| 2026-05-28 | $41.88 | $797.82 | 53,400 | — | — |
| 2026-05-27 | $42.10 | $802.01 | 81,500 | — | — |
| 2026-05-26 | $42.07 | $801.44 | 85,600 | — | — |
| 2026-05-22 | $42.30 | $805.82 | 55,500 | — | — |
| 2026-05-21 | $42.12 | $802.39 | 52,800 | — | — |
| 2026-05-20 | $41.83 | $796.86 | 56,100 | — | — |
| 2026-05-19 | $40.81 | $777.43 | 49,200 | — | — |
| 2026-05-18 | $41.02 | $781.43 | 51,400 | — | — |
| 2026-05-15 | $40.26 | $766.96 | 64,700 | — | — |
| 2026-05-14 | $40.76 | $776.48 | 71,700 | — | — |
| 2026-05-13 | $40.15 | $764.86 | 76,600 | — | — |
| 2026-05-12 | $40.01 | $762.19 | 80,600 | — | — |
| 2026-05-11 | $40.35 | $768.67 | 44,800 | — | — |
| 2026-05-08 | $40.61 | $773.62 | 35,000 | — | — |
| 2026-05-07 | $40.70 | $775.34 | 60,200 | — | — |
| 2026-05-06 | $40.34 | $768.48 | 64,100 | — | — |
| 2026-05-05 | $40.44 | $770.38 | 61,100 | — | — |
| 2026-05-04 | $39.86 | $759.34 | 78,000 | — | — |
| 2026-05-01 | $40.56 | $772.67 | 60,400 | — | — |
| 2026-04-30 | $40.70 | $775.34 | 51,100 | — | — |
| 2026-04-29 | $40.63 | $774.00 | 62,200 | — | — |
| 2026-04-28 | $40.80 | $777.24 | 61,700 | — | — |
| 2026-04-27 | $40.86 | $778.39 | 52,100 | — | — |
| 2026-04-24 | $40.77 | $776.67 | 55,500 | — | — |
| 2026-04-23 | $40.69 | $775.15 | 42,200 | — | — |
| 2026-04-22 | $40.70 | $775.34 | 115,000 | — | — |
| 2026-04-21 | $41.36 | $787.91 | 67,400 | — | — |
| 2026-04-20 | $42.60 | $811.53 | 46,600 | — | — |
| 2026-04-17 | $42.99 | $818.96 | 44,200 | — | — |
| 2026-04-16 | $42.35 | $806.77 | 58,900 | — | — |
| 2026-04-15 | $42.70 | $813.44 | 46,400 | — | — |
| 2026-04-14 | $43.11 | $821.25 | 58,600 | — | — |
| 2026-04-13 | $42.81 | $815.53 | 45,200 | — | — |
| 2026-04-10 | $42.99 | $818.96 | 45,700 | — | — |
| 2026-04-09 | $42.90 | $817.25 | 60,700 | — | — |
| 2026-04-08 | $42.12 | $802.39 | 67,400 | — | — |
| 2026-04-07 | $41.74 | $795.15 | 49,400 | — | — |
| 2026-04-06 | $41.08 | $782.58 | 70,300 | — | — |
| 2026-04-02 | $40.82 | $777.62 | 46,300 | — | — |
| 2026-04-01 | $40.63 | $774.00 | 45,800 | — | — |
| 2026-03-31 | $40.47 | $770.96 | 84,100 | — | — |
| 2026-03-30 | $40.20 | $765.81 | 76,900 | — | — |
| 2026-03-27 | $39.80 | $758.19 | 107,800 | — | — |
| 2026-03-26 | $40.25 | $766.76 | 52,900 | — | — |
| 2026-03-25 | $40.00 | $762.00 | 64,200 | — | — |
| 2026-03-24 | $40.09 | $763.72 | 51,700 | — | — |
| 2026-03-23 | $40.66 | $774.58 | 86,300 | — | — |
| 2026-03-20 | $40.46 | $756.57 | 244,500 | — | — |
| 2026-03-19 | $42.64 | $797.34 | 99,700 | — | — |
| 2026-03-18 | $43.25 | $808.74 | 57,600 | — | — |
| 2026-03-17 | $43.58 | $814.91 | 66,300 | — | — |
| 2026-03-16 | $43.64 | $816.04 | 57,800 | — | — |
| 2026-03-13 | $42.74 | $799.21 | 39,500 | — | — |
| 2026-03-12 | $42.77 | $799.77 | 42,800 | — | — |
| 2026-03-11 | $42.84 | $801.08 | 29,300 | — | — |
| 2026-03-10 | $43.13 | $806.50 | 39,300 | — | — |
| 2026-03-09 | $43.22 | $808.18 | 77,600 | — | — |
| 2026-03-06 | $43.21 | $808.00 | 56,500 | — | — |
| 2026-03-05 | $42.99 | $803.88 | 59,300 | — | — |
| 2026-03-04 | $43.75 | $818.09 | 57,300 | — | — |
| 2026-03-03 | $43.77 | $818.47 | 54,700 | — | — |
| 2026-03-02 | $44.10 | $824.64 | 53,000 | — | — |
| 2026-02-27 | $43.62 | $815.66 | 92,500 | — | — |
| 2026-02-26 | $44.19 | $826.32 | 87,700 | — | — |
| 2026-02-25 | $44.09 | $824.45 | 61,100 | — | — |
| 2026-02-24 | $43.56 | $814.54 | 55,600 | — | — |
| 2026-02-23 | $43.52 | $813.79 | 41,100 | — | — |
| 2026-02-20 | $43.14 | $806.69 | 42,100 | — | — |
| 2026-02-19 | $42.87 | $801.64 | 40,600 | — | — |
| 2026-02-18 | $42.55 | $795.65 | 55,100 | — | — |
| 2026-02-17 | $43.89 | $820.71 | 56,100 | — | — |
| 2026-02-13 | $43.20 | $807.81 | 51,400 | — | — |
| 2026-02-12 | $42.88 | $801.83 | 71,900 | — | — |
| 2026-02-11 | $43.03 | $804.63 | 52,000 | — | — |
| 2026-02-10 | $42.43 | $793.41 | 64,400 | — | — |
| 2026-02-09 | $42.45 | $793.78 | 60,600 | — | — |
| 2026-02-06 | $42.10 | $787.24 | 83,400 | — | — |
| 2026-02-05 | $42.70 | $798.46 | 125,000 | — | — |
| 2026-02-04 | $41.20 | $770.41 | 121,700 | — | — |
| 2026-02-03 | $40.33 | $754.14 | 79,800 | — | — |
| 2026-02-02 | $40.10 | $749.84 | 61,200 | — | — |
| 2026-01-30 | $39.73 | $742.92 | 89,900 | — | — |
| 2026-01-29 | $38.99 | $729.09 | 55,700 | — | — |
| 2026-01-28 | $38.20 | $714.31 | 51,200 | — | — |
| 2026-01-27 | $39.04 | $730.02 | 39,600 | — | — |
| 2026-01-26 | $38.86 | $726.65 | 77,100 | — | — |
| 2026-01-23 | $38.99 | $729.09 | 46,700 | — | — |
| 2026-01-22 | $39.37 | $736.19 | 38,600 | — | — |
| 2026-01-21 | $39.64 | $741.24 | 56,500 | — | — |
| 2026-01-20 | $40.00 | $747.97 | 84,300 | — | — |
| 2026-01-16 | $40.32 | $753.96 | 62,100 | — | — |
| 2026-01-15 | $40.04 | $748.72 | 65,800 | — | — |
| 2026-01-14 | $39.80 | $744.23 | 53,100 | — | — |
| 2026-01-13 | $39.59 | $740.30 | 53,800 | — | — |
| 2026-01-12 | $39.78 | $743.86 | 83,600 | — | — |
| 2026-01-09 | $39.49 | $738.43 | 54,200 | — | — |
| 2026-01-08 | $40.02 | $748.35 | 46,200 | — | — |
| 2026-01-07 | $40.02 | $748.35 | 39,900 | — | — |
| 2026-01-06 | $39.74 | $743.11 | 50,500 | — | — |
| 2026-01-05 | $39.50 | $738.62 | 68,700 | — | — |
| 2026-01-02 | $39.26 | $734.13 | 64,000 | — | — |