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
- 1985-03-07 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 | — | — | — | $53.61 | 2,607 |
| 2026-09-03 | — | — | — | $53.40 | 4,007 |
| 2026-09-02 | — | — | — | $53.03 | 4,376 |
| 2026-09-01 | — | — | — | $53.72 | 3,916 |
| 2026-08-31 | — | — | — | $53.15 | 3,634 |
| 2026-08-28 | — | — | — | $53.76 | 6,069 |
| 2026-08-27 | $53.47 | $397.76 | 62,900 | $53.37 | 3,554 |
| 2026-08-26 | $53.80 | $400.22 | 73,200 | $53.83 | 1,906 |
| 2026-08-25 | $53.90 | $400.96 | 69,200 | $53.62 | 1,916 |
| 2026-08-24 | $53.59 | $398.66 | 112,400 | $53.33 | 3,724 |
| 2026-08-21 | $53.17 | $395.53 | 186,200 | $54.30 | 2,224 |
| 2026-08-20 | $54.17 | $402.97 | 131,100 | $53.82 | 3,142 |
| 2026-08-19 | $54.00 | $401.71 | 150,000 | $54.44 | 5,222 |
| 2026-08-18 | $53.92 | $401.11 | 138,900 | $54.72 | 8,349 |
| 2026-08-17 | $54.06 | $402.15 | 106,600 | $54.18 | 4,525 |
| 2026-08-14 | $54.56 | $402.34 | 71,100 | $54.25 | 4,476 |
| 2026-08-13 | $54.41 | $401.23 | 69,200 | $54.24 | 2,283 |
| 2026-08-12 | $53.97 | $397.99 | 75,100 | $53.68 | 5,002 |
| 2026-08-11 | $53.77 | $396.51 | 83,600 | $53.66 | 2,959 |
| 2026-08-10 | $52.95 | $390.47 | 75,300 | $53.69 | 2,451 |
| 2026-08-07 | $53.73 | $396.22 | 79,800 | $53.62 | 1,944 |
| 2026-08-06 | $53.80 | $396.74 | 127,300 | $54.13 | 3,619 |
| 2026-08-05 | $53.52 | $394.67 | 151,800 | $53.77 | 6,303 |
| 2026-08-04 | $53.61 | $395.33 | 143,100 | $53.34 | 5,762 |
| 2026-08-03 | $53.51 | $394.60 | 156,500 | $53.91 | 5,101 |
| 2026-07-31 | $53.94 | $397.77 | 99,100 | $54.30 | 4,691 |
| 2026-07-30 | $54.50 | $401.90 | 77,900 | $54.88 | 5,737 |
| 2026-07-29 | $55.00 | $405.58 | 95,900 | $55.92 | 4,528 |
| 2026-07-28 | $55.99 | $412.88 | 96,200 | $56.28 | 2,101 |
| 2026-07-27 | $55.54 | $409.57 | 94,600 | $55.36 | 4,703 |
| 2026-07-24 | $55.58 | $409.86 | 83,000 | $55.27 | 4,355 |
| 2026-07-23 | $55.28 | $407.65 | 73,000 | $54.44 | 1,128 |
| 2026-07-22 | $55.33 | $408.02 | 85,000 | $54.36 | 2,781 |
| 2026-07-21 | $53.92 | $397.62 | 124,100 | $54.23 | 4,733 |
| 2026-07-20 | $54.32 | $400.57 | 89,000 | $54.88 | 3,716 |
| 2026-07-17 | $54.55 | $402.27 | 160,400 | — | — |
| 2026-07-16 | $54.41 | $401.23 | 108,300 | — | — |
| 2026-07-15 | $53.22 | $392.46 | 92,800 | — | — |
| 2026-07-14 | $53.62 | $395.41 | 158,900 | — | — |
| 2026-07-13 | $53.97 | $397.99 | 130,400 | — | — |
| 2026-07-10 | $53.06 | $391.28 | 77,600 | — | — |
| 2026-07-09 | $52.68 | $388.48 | 108,800 | — | — |
| 2026-07-08 | $52.50 | $387.15 | 124,400 | — | — |
| 2026-07-07 | $52.84 | $389.66 | 116,600 | — | — |
| 2026-07-06 | $52.26 | $385.38 | 99,600 | — | — |
| 2026-07-02 | $53.48 | $394.38 | 145,400 | — | — |
| 2026-07-01 | $52.45 | $386.78 | 160,300 | — | — |
| 2026-06-30 | $52.69 | $388.55 | 104,200 | — | — |
| 2026-06-29 | $53.11 | $391.65 | 175,000 | — | — |
| 2026-06-26 | $53.82 | $396.88 | 547,300 | — | — |
| 2026-06-25 | $52.42 | $386.56 | 574,200 | — | — |
| 2026-06-24 | $53.01 | $390.91 | 166,800 | — | — |
| 2026-06-23 | $51.74 | $381.54 | 245,600 | — | — |
| 2026-06-22 | $51.02 | $376.23 | 90,400 | — | — |
| 2026-06-18 | $50.96 | $375.79 | 200,700 | — | — |
| 2026-06-17 | $51.23 | $377.78 | 121,900 | — | — |
| 2026-06-16 | $51.47 | $379.55 | 108,400 | — | — |
| 2026-06-15 | $51.52 | $379.92 | 63,200 | — | — |
| 2026-06-12 | $51.91 | $382.80 | 80,600 | — | — |
| 2026-06-11 | $51.25 | $377.93 | 102,300 | — | — |
| 2026-06-10 | $51.60 | $380.51 | 136,600 | — | — |
| 2026-06-09 | $51.53 | $380.00 | 182,600 | — | — |
| 2026-06-08 | $50.63 | $373.36 | 139,800 | — | — |
| 2026-06-05 | $51.23 | $377.78 | 182,600 | — | — |
| 2026-06-04 | $50.13 | $369.67 | 193,400 | — | — |
| 2026-06-03 | $48.83 | $360.09 | 223,300 | — | — |
| 2026-06-02 | $49.46 | $364.73 | 181,100 | — | — |
| 2026-06-01 | $48.64 | $358.68 | 127,000 | — | — |
| 2026-05-29 | $50.03 | $368.93 | 229,100 | — | — |
| 2026-05-28 | $51.04 | $376.38 | 99,900 | — | — |
| 2026-05-27 | $51.68 | $381.10 | 81,700 | — | — |
| 2026-05-26 | $51.59 | $380.44 | 86,400 | — | — |
| 2026-05-22 | $51.81 | $382.06 | 59,900 | — | — |
| 2026-05-21 | $51.57 | $380.29 | 107,000 | — | — |
| 2026-05-20 | $51.33 | $378.52 | 90,800 | — | — |
| 2026-05-19 | $51.08 | $376.68 | 89,300 | — | — |
| 2026-05-18 | $50.76 | $374.32 | 98,700 | — | — |
| 2026-05-15 | $50.16 | $369.89 | 112,200 | — | — |
| 2026-05-14 | $51.04 | $376.38 | 91,000 | — | — |
| 2026-05-13 | $50.94 | $372.14 | 117,200 | — | — |
| 2026-05-12 | $50.78 | $370.97 | 87,800 | — | — |
| 2026-05-11 | $50.75 | $370.75 | 102,100 | — | — |
| 2026-05-08 | $50.75 | $370.75 | 110,700 | — | — |
| 2026-05-07 | $50.97 | $372.36 | 143,600 | — | — |
| 2026-05-06 | $49.28 | $360.01 | 166,400 | — | — |
| 2026-05-05 | $50.41 | $368.27 | 189,000 | — | — |
| 2026-05-04 | $52.47 | $383.32 | 102,700 | — | — |
| 2026-05-01 | $51.85 | $378.79 | 99,700 | — | — |
| 2026-04-30 | $52.46 | $383.25 | 106,400 | — | — |
| 2026-04-29 | $52.12 | $380.76 | 97,800 | — | — |
| 2026-04-28 | $52.99 | $387.12 | 86,900 | — | — |
| 2026-04-27 | $52.40 | $382.81 | 64,000 | — | — |
| 2026-04-24 | $52.77 | $385.51 | 130,800 | — | — |
| 2026-04-23 | $52.88 | $386.31 | 99,200 | — | — |
| 2026-04-22 | $51.63 | $377.18 | 85,300 | — | — |
| 2026-04-21 | $51.75 | $378.06 | 145,000 | — | — |
| 2026-04-20 | $52.68 | $384.85 | 106,900 | — | — |
| 2026-04-17 | $53.81 | $393.11 | 90,600 | — | — |
| 2026-04-16 | $53.66 | $392.01 | 114,700 | — | — |
| 2026-04-15 | $53.45 | $390.48 | 75,800 | — | — |
| 2026-04-14 | $54.01 | $394.57 | 112,100 | — | — |
| 2026-04-13 | $53.66 | $392.01 | 76,300 | — | — |
| 2026-04-10 | $54.58 | $398.73 | 54,600 | — | — |
| 2026-04-09 | $55.07 | $402.31 | 122,200 | — | — |
| 2026-04-08 | $54.02 | $394.64 | 95,200 | — | — |
| 2026-04-07 | $53.97 | $394.28 | 99,400 | — | — |
| 2026-04-06 | $53.21 | $388.73 | 127,300 | — | — |
| 2026-04-02 | $53.75 | $392.67 | 87,600 | — | — |
| 2026-04-01 | $52.85 | $386.10 | 107,100 | — | — |
| 2026-03-31 | $52.24 | $381.64 | 136,000 | — | — |
| 2026-03-30 | $53.14 | $388.21 | 94,500 | — | — |
| 2026-03-27 | $52.27 | $381.86 | 97,800 | — | — |
| 2026-03-26 | $52.60 | $384.27 | 95,700 | — | — |
| 2026-03-25 | $52.41 | $382.88 | 166,300 | — | — |
| 2026-03-24 | $51.61 | $377.04 | 184,000 | — | — |
| 2026-03-23 | $51.60 | $376.96 | 238,900 | — | — |
| 2026-03-20 | $50.64 | $369.95 | 1,031,900 | — | — |
| 2026-03-19 | $52.01 | $379.96 | 170,400 | — | — |
| 2026-03-18 | $51.86 | $378.86 | 165,100 | — | — |
| 2026-03-17 | $52.64 | $384.56 | 160,500 | — | — |
| 2026-03-16 | $52.92 | $386.61 | 131,700 | — | — |
| 2026-03-13 | $53.16 | $388.36 | 104,100 | — | — |
| 2026-03-12 | $52.65 | $384.63 | 126,400 | — | — |
| 2026-03-11 | $52.10 | $380.62 | 108,000 | — | — |
| 2026-03-10 | $52.28 | $381.93 | 213,100 | — | — |
| 2026-03-09 | $53.29 | $389.31 | 81,700 | — | — |
| 2026-03-06 | $53.07 | $387.70 | 152,800 | — | — |
| 2026-03-05 | $53.00 | $387.19 | 119,900 | — | — |
| 2026-03-04 | $53.19 | $388.58 | 133,800 | — | — |
| 2026-03-03 | $52.05 | $380.25 | 110,500 | — | — |
| 2026-03-02 | $52.03 | $380.10 | 102,100 | — | — |
| 2026-02-27 | $52.31 | $382.15 | 143,400 | — | — |
| 2026-02-26 | $51.50 | $376.23 | 147,800 | — | — |
| 2026-02-25 | $51.84 | $378.72 | 128,600 | — | — |
| 2026-02-24 | $51.84 | $378.72 | 121,800 | — | — |
| 2026-02-23 | $52.07 | $380.40 | 70,300 | — | — |
| 2026-02-20 | $51.71 | $377.77 | 81,800 | — | — |
| 2026-02-19 | $51.56 | $376.67 | 132,000 | — | — |
| 2026-02-18 | $51.52 | $376.38 | 84,500 | — | — |
| 2026-02-17 | $52.91 | $386.53 | 91,700 | — | — |
| 2026-02-13 | $53.14 | $388.21 | 114,300 | — | — |
| 2026-02-12 | $50.98 | $372.43 | 157,400 | — | — |
| 2026-02-11 | $51.04 | $369.40 | 99,700 | — | — |
| 2026-02-10 | $51.00 | $369.11 | 124,100 | — | — |
| 2026-02-09 | $50.78 | $367.52 | 107,100 | — | — |
| 2026-02-06 | $50.57 | $366.00 | 83,600 | — | — |
| 2026-02-05 | $51.53 | $372.95 | 76,000 | — | — |
| 2026-02-04 | $51.23 | $370.78 | 76,400 | — | — |
| 2026-02-03 | $50.62 | $366.36 | 72,500 | — | — |
| 2026-02-02 | $50.54 | $365.78 | 124,200 | — | — |
| 2026-01-30 | $50.91 | $368.46 | 118,500 | — | — |
| 2026-01-29 | $50.54 | $365.78 | 101,900 | — | — |
| 2026-01-28 | $49.26 | $356.52 | 66,800 | — | — |
| 2026-01-27 | $50.00 | $361.88 | 52,400 | — | — |
| 2026-01-26 | $49.52 | $358.40 | 90,900 | — | — |
| 2026-01-23 | $49.12 | $355.51 | 86,100 | — | — |
| 2026-01-22 | $50.26 | $363.76 | 97,900 | — | — |
| 2026-01-21 | $50.44 | $365.06 | 146,600 | — | — |
| 2026-01-20 | $50.21 | $363.40 | 65,900 | — | — |
| 2026-01-16 | $50.44 | $365.06 | 74,700 | — | — |
| 2026-01-15 | $50.71 | $367.01 | 60,700 | — | — |
| 2026-01-14 | $50.10 | $362.60 | 80,100 | — | — |
| 2026-01-13 | $49.12 | $355.51 | 46,900 | — | — |
| 2026-01-12 | $49.36 | $357.24 | 62,200 | — | — |
| 2026-01-09 | $48.97 | $354.42 | 66,600 | — | — |
| 2026-01-08 | $49.22 | $356.23 | 69,800 | — | — |
| 2026-01-07 | $48.63 | $351.96 | 71,800 | — | — |
| 2026-01-06 | $48.59 | $351.67 | 86,900 | — | — |
| 2026-01-05 | $48.77 | $352.97 | 122,900 | — | — |
| 2026-01-02 | $48.99 | $354.57 | 115,000 | — | — |