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
- 1982-10-22 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 | — | — | — | $202.76 | 15,267 |
| 2026-09-03 | — | — | — | $197.50 | 27,043 |
| 2026-09-02 | — | — | — | $200.01 | 26,675 |
| 2026-09-01 | — | — | — | $206.23 | 22,405 |
| 2026-08-31 | — | — | — | $212.47 | 11,622 |
| 2026-08-28 | — | — | — | $223.65 | 9,265 |
| 2026-08-27 | $221.00 | $387.35 | 245,000 | $226.00 | 23,138 |
| 2026-08-26 | $226.90 | $397.70 | 411,700 | $219.09 | 21,495 |
| 2026-08-25 | $217.65 | $381.48 | 209,500 | $217.72 | 8,319 |
| 2026-08-24 | $215.00 | $376.84 | 388,700 | $216.22 | 13,274 |
| 2026-08-21 | $217.58 | $381.36 | 259,300 | $217.07 | 13,070 |
| 2026-08-20 | $214.51 | $375.98 | 325,700 | $232.82 | 14,588 |
| 2026-08-19 | $230.42 | $403.86 | 303,300 | $236.34 | 22,338 |
| 2026-08-18 | $235.53 | $412.82 | 274,700 | $239.40 | 11,438 |
| 2026-08-17 | $243.48 | $426.76 | 319,900 | $240.50 | 16,418 |
| 2026-08-14 | $241.82 | $423.85 | 355,200 | $231.81 | 19,755 |
| 2026-08-13 | $230.90 | $404.71 | 383,800 | $242.62 | 17,089 |
| 2026-08-12 | $242.60 | $425.21 | 501,100 | $244.93 | 29,852 |
| 2026-08-11 | $241.82 | $423.85 | 530,400 | $223.91 | 33,666 |
| 2026-08-10 | $221.23 | $387.76 | 434,100 | $223.10 | 25,159 |
| 2026-08-07 | $218.18 | $382.41 | 568,100 | $228.60 | 45,721 |
| 2026-08-06 | $225.45 | $395.15 | 811,200 | $221.00 | 64,291 |
| 2026-08-05 | $215.75 | $378.15 | 431,600 | $216.69 | 29,142 |
| 2026-08-04 | $214.23 | $375.49 | 457,300 | $214.13 | 34,449 |
| 2026-08-03 | $207.11 | $363.01 | 325,600 | $196.44 | 15,951 |
| 2026-07-31 | $194.39 | $340.71 | 233,500 | $191.77 | 12,905 |
| 2026-07-30 | $191.55 | $335.74 | 292,900 | $191.50 | 15,818 |
| 2026-07-29 | $184.98 | $324.22 | 419,000 | $195.30 | 32,902 |
| 2026-07-28 | $199.33 | $349.37 | 471,400 | $199.79 | 41,812 |
| 2026-07-27 | $200.93 | $352.18 | 270,500 | $200.21 | 14,026 |
| 2026-07-24 | $195.42 | $342.52 | 385,000 | $196.79 | 36,355 |
| 2026-07-23 | $197.35 | $345.90 | 380,800 | $194.75 | 26,822 |
| 2026-07-22 | $197.08 | $345.43 | 427,300 | $204.54 | 29,512 |
| 2026-07-21 | $202.53 | $354.98 | 306,800 | $198.15 | 17,496 |
| 2026-07-20 | $194.60 | $341.08 | 327,800 | $205.44 | 18,763 |
| 2026-07-17 | $199.61 | $349.86 | 723,800 | — | — |
| 2026-07-16 | $197.77 | $346.64 | 372,700 | — | — |
| 2026-07-15 | $203.95 | $357.47 | 606,600 | — | — |
| 2026-07-14 | $208.60 | $365.44 | 263,700 | — | — |
| 2026-07-13 | $205.25 | $359.58 | 564,800 | — | — |
| 2026-07-10 | $211.30 | $370.18 | 246,700 | — | — |
| 2026-07-09 | $214.37 | $375.55 | 439,300 | — | — |
| 2026-07-08 | $206.52 | $361.80 | 907,900 | — | — |
| 2026-07-07 | $221.06 | $387.27 | 496,900 | — | — |
| 2026-07-06 | $238.01 | $416.97 | 412,300 | — | — |
| 2026-07-02 | $232.33 | $407.02 | 520,600 | — | — |
| 2026-07-01 | $228.75 | $400.75 | 552,200 | — | — |
| 2026-06-30 | $228.50 | $400.31 | 508,300 | — | — |
| 2026-06-29 | $224.23 | $392.83 | 429,800 | — | — |
| 2026-06-26 | $219.99 | $385.40 | 1,780,700 | — | — |
| 2026-06-25 | $223.69 | $391.88 | 610,400 | — | — |
| 2026-06-24 | $217.68 | $381.35 | 535,500 | — | — |
| 2026-06-23 | $213.68 | $374.34 | 355,400 | — | — |
| 2026-06-22 | $215.55 | $377.62 | 371,100 | — | — |
| 2026-06-18 | $219.22 | $384.05 | 831,300 | — | — |
| 2026-06-17 | $208.17 | $364.69 | 473,200 | — | — |
| 2026-06-16 | $199.12 | $348.84 | 342,100 | — | — |
| 2026-06-15 | $198.55 | $347.84 | 625,000 | — | — |
| 2026-06-12 | $196.13 | $343.60 | 527,400 | — | — |
| 2026-06-11 | $193.16 | $338.40 | 596,800 | — | — |
| 2026-06-10 | $173.18 | $303.39 | 328,400 | — | — |
| 2026-06-09 | $178.62 | $312.92 | 480,000 | — | — |
| 2026-06-08 | $171.62 | $300.66 | 378,700 | — | — |
| 2026-06-05 | $180.56 | $316.32 | 419,600 | — | — |
| 2026-06-04 | $183.93 | $322.23 | 381,700 | — | — |
| 2026-06-03 | $176.03 | $308.39 | 381,000 | — | — |
| 2026-06-02 | $180.19 | $315.67 | 277,300 | — | — |
| 2026-06-01 | $180.32 | $315.90 | 465,600 | — | — |
| 2026-05-29 | $185.15 | $324.36 | 657,700 | — | — |
| 2026-05-28 | $176.92 | $309.94 | 297,800 | — | — |
| 2026-05-27 | $173.55 | $304.04 | 278,900 | — | — |
| 2026-05-26 | $174.02 | $304.86 | 340,600 | — | — |
| 2026-05-22 | $171.88 | $301.12 | 332,400 | — | — |
| 2026-05-21 | $173.76 | $304.41 | 519,000 | — | — |
| 2026-05-20 | $170.49 | $298.68 | 589,300 | — | — |
| 2026-05-19 | $158.66 | $277.96 | 730,100 | — | — |
| 2026-05-18 | $167.93 | $294.20 | 470,600 | — | — |
| 2026-05-15 | $169.71 | $297.31 | 324,100 | — | — |
| 2026-05-14 | $179.10 | $313.76 | 275,400 | — | — |
| 2026-05-13 | $180.53 | $316.27 | 437,300 | — | — |
| 2026-05-12 | $182.13 | $319.07 | 509,600 | — | — |
| 2026-05-11 | $191.21 | $334.98 | 364,200 | — | — |
| 2026-05-08 | $193.05 | $338.20 | 373,500 | — | — |
| 2026-05-07 | $199.45 | $349.42 | 478,200 | — | — |
| 2026-05-06 | $207.45 | $363.43 | 925,400 | — | — |
| 2026-05-05 | $177.43 | $310.84 | 576,000 | — | — |
| 2026-05-04 | $168.11 | $294.51 | 465,600 | — | — |
| 2026-05-01 | $170.91 | $299.42 | 593,000 | — | — |
| 2026-04-30 | $171.68 | $300.77 | 649,600 | — | — |
| 2026-04-29 | $160.17 | $280.60 | 933,400 | — | — |
| 2026-04-28 | $176.11 | $308.53 | 339,100 | — | — |
| 2026-04-27 | $179.94 | $315.24 | 358,800 | — | — |
| 2026-04-24 | $178.83 | $313.29 | 376,600 | — | — |
| 2026-04-23 | $183.77 | $321.95 | 499,100 | — | — |
| 2026-04-22 | $182.85 | $320.33 | 795,400 | — | — |
| 2026-04-21 | $194.34 | $340.46 | 883,700 | — | — |
| 2026-04-20 | $225.09 | $394.33 | 304,200 | — | — |
| 2026-04-17 | $226.50 | $396.80 | 706,500 | — | — |
| 2026-04-16 | $216.64 | $379.53 | 533,200 | — | — |
| 2026-04-15 | $224.64 | $393.55 | 335,600 | — | — |
| 2026-04-14 | $222.33 | $389.32 | 255,900 | — | — |
| 2026-04-13 | $214.64 | $375.86 | 488,100 | — | — |
| 2026-04-10 | $217.79 | $381.37 | 332,700 | — | — |
| 2026-04-09 | $218.28 | $382.23 | 416,900 | — | — |
| 2026-04-08 | $210.90 | $369.31 | 679,900 | — | — |
| 2026-04-07 | $185.89 | $325.51 | 420,900 | — | — |
| 2026-04-06 | $190.79 | $334.09 | 565,600 | — | — |
| 2026-04-02 | $185.09 | $324.11 | 385,200 | — | — |
| 2026-04-01 | $191.86 | $335.97 | 801,900 | — | — |
| 2026-03-31 | $184.40 | $322.90 | 1,126,200 | — | — |
| 2026-03-30 | $165.37 | $289.58 | 820,300 | — | — |
| 2026-03-27 | $170.89 | $299.25 | 385,100 | — | — |
| 2026-03-26 | $173.57 | $303.94 | 434,200 | — | — |
| 2026-03-25 | $178.32 | $312.26 | 644,900 | — | — |
| 2026-03-24 | $175.16 | $306.72 | 797,900 | — | — |
| 2026-03-23 | $175.95 | $308.11 | 972,600 | — | — |
| 2026-03-20 | $177.33 | $310.52 | 5,698,600 | — | — |
| 2026-03-19 | $182.85 | $320.19 | 1,057,700 | — | — |
| 2026-03-18 | $185.26 | $324.41 | 1,015,700 | — | — |
| 2026-03-17 | $191.61 | $335.53 | 638,400 | — | — |
| 2026-03-16 | $194.08 | $339.85 | 691,100 | — | — |
| 2026-03-13 | $194.94 | $341.36 | 688,800 | — | — |
| 2026-03-12 | $199.88 | $350.01 | 717,800 | — | — |
| 2026-03-11 | $215.30 | $377.01 | 518,600 | — | — |
| 2026-03-10 | $216.47 | $379.06 | 676,600 | — | — |
| 2026-03-09 | $217.74 | $381.29 | 1,020,700 | — | — |
| 2026-03-06 | $209.39 | $366.66 | 356,000 | — | — |
| 2026-03-05 | $214.04 | $374.81 | 389,500 | — | — |
| 2026-03-04 | $223.75 | $391.81 | 473,200 | — | — |
| 2026-03-03 | $216.60 | $379.29 | 418,100 | — | — |
| 2026-03-02 | $221.95 | $388.66 | 572,100 | — | — |
| 2026-02-27 | $227.07 | $397.62 | 616,500 | — | — |
| 2026-02-26 | $226.50 | $396.63 | 772,400 | — | — |
| 2026-02-25 | $219.54 | $384.44 | 511,900 | — | — |
| 2026-02-24 | $224.16 | $392.53 | 345,100 | — | — |
| 2026-02-23 | $222.28 | $389.24 | 384,800 | — | — |
| 2026-02-20 | $227.78 | $398.87 | 422,800 | — | — |
| 2026-02-19 | $224.65 | $393.39 | 611,900 | — | — |
| 2026-02-18 | $217.46 | $380.80 | 701,600 | — | — |
| 2026-02-17 | $213.34 | $373.58 | 738,300 | — | — |
| 2026-02-13 | $202.66 | $354.88 | 569,200 | — | — |
| 2026-02-12 | $202.89 | $355.28 | 449,500 | — | — |
| 2026-02-11 | $206.12 | $360.94 | 514,800 | — | — |
| 2026-02-10 | $211.26 | $369.94 | 892,000 | — | — |
| 2026-02-09 | $204.96 | $358.91 | 648,400 | — | — |
| 2026-02-06 | $199.99 | $350.20 | 802,100 | — | — |
| 2026-02-05 | $189.51 | $331.85 | 1,065,100 | — | — |
| 2026-02-04 | $193.61 | $339.03 | 1,496,300 | — | — |
| 2026-02-03 | $195.05 | $341.55 | 2,624,300 | — | — |
| 2026-02-02 | $190.93 | $334.34 | 1,731,600 | — | — |
| 2026-01-30 | $218.57 | $382.74 | 449,300 | — | — |
| 2026-01-29 | $217.64 | $381.11 | 527,200 | — | — |
| 2026-01-28 | $206.02 | $360.76 | 225,400 | — | — |
| 2026-01-27 | $211.48 | $370.32 | 128,700 | — | — |
| 2026-01-26 | $208.40 | $364.93 | 127,700 | — | — |
| 2026-01-23 | $206.01 | $360.75 | 249,700 | — | — |
| 2026-01-22 | $212.43 | $371.99 | 231,200 | — | — |
| 2026-01-21 | $216.40 | $378.94 | 216,300 | — | — |
| 2026-01-20 | $209.84 | $367.45 | 166,200 | — | — |
| 2026-01-16 | $214.18 | $375.05 | 267,100 | — | — |
| 2026-01-15 | $211.34 | $370.08 | 273,500 | — | — |
| 2026-01-14 | $208.83 | $365.51 | 261,200 | — | — |
| 2026-01-13 | $207.62 | $363.39 | 178,400 | — | — |
| 2026-01-12 | $208.55 | $365.02 | 274,600 | — | — |
| 2026-01-09 | $201.40 | $352.50 | 420,700 | — | — |
| 2026-01-08 | $199.49 | $349.16 | 345,800 | — | — |
| 2026-01-07 | $195.27 | $341.77 | 553,000 | — | — |
| 2026-01-06 | $201.20 | $352.15 | 396,700 | — | — |
| 2026-01-05 | $197.80 | $346.20 | 686,000 | — | — |
| 2026-01-02 | $181.32 | $317.36 | 206,100 | — | — |