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 | — | — | — | $41.60 | 258,406 |
| 2026-09-03 | — | — | — | $41.68 | 167,321 |
| 2026-09-02 | — | — | — | $41.10 | 243,904 |
| 2026-09-01 | — | — | — | $41.38 | 121,626 |
| 2026-08-31 | — | — | — | $40.59 | 177,517 |
| 2026-08-28 | — | — | — | $40.68 | 148,450 |
| 2026-08-27 | $40.55 | $171.19 | 2,041,700 | $40.27 | 84,334 |
| 2026-08-26 | $40.76 | $172.07 | 1,675,700 | $40.81 | 87,928 |
| 2026-08-25 | $40.76 | $172.07 | 2,274,200 | $41.21 | 105,168 |
| 2026-08-24 | $41.34 | $174.52 | 2,501,600 | $40.40 | 213,931 |
| 2026-08-21 | $40.18 | $169.63 | 1,416,800 | $40.48 | 118,232 |
| 2026-08-20 | $40.41 | $170.60 | 1,823,400 | $40.80 | 160,193 |
| 2026-08-19 | $41.05 | $173.30 | 2,165,900 | $40.60 | 166,436 |
| 2026-08-18 | $40.35 | $170.34 | 1,370,900 | $40.45 | 192,195 |
| 2026-08-17 | $39.80 | $168.02 | 1,983,200 | $39.91 | 131,473 |
| 2026-08-14 | $40.38 | $170.47 | 1,188,100 | $40.33 | 138,391 |
| 2026-08-13 | $40.46 | $170.81 | 1,488,400 | $40.14 | 125,519 |
| 2026-08-12 | $39.86 | $168.28 | 1,874,000 | $39.82 | 161,334 |
| 2026-08-11 | $40.08 | $169.20 | 1,613,300 | $39.19 | 91,396 |
| 2026-08-10 | $39.78 | $166.41 | 2,546,400 | $39.67 | 236,949 |
| 2026-08-07 | $40.04 | $167.50 | 1,253,000 | $39.46 | 82,849 |
| 2026-08-06 | $39.88 | $166.83 | 1,866,300 | $39.85 | 114,301 |
| 2026-08-05 | $39.59 | $165.62 | 1,877,600 | $39.83 | 117,967 |
| 2026-08-04 | $39.56 | $165.49 | 3,087,500 | $38.58 | 328,403 |
| 2026-08-03 | $38.78 | $162.23 | 2,803,000 | $39.78 | 190,089 |
| 2026-07-31 | $39.85 | $166.71 | 2,318,400 | $40.21 | 106,228 |
| 2026-07-30 | $40.35 | $168.80 | 1,982,900 | $40.70 | 228,959 |
| 2026-07-29 | $40.70 | $170.26 | 1,992,200 | $40.79 | 222,696 |
| 2026-07-28 | $40.71 | $170.30 | 2,829,100 | $40.03 | 198,886 |
| 2026-07-27 | $39.54 | $165.41 | 1,766,300 | $39.38 | 109,426 |
| 2026-07-24 | $39.61 | $165.70 | 2,147,000 | $39.77 | 142,458 |
| 2026-07-23 | $39.59 | $165.62 | 1,463,700 | $39.07 | 193,381 |
| 2026-07-22 | $39.40 | $164.82 | 2,162,100 | $39.13 | 231,217 |
| 2026-07-21 | $38.92 | $162.82 | 1,534,000 | $39.25 | 126,920 |
| 2026-07-20 | $39.39 | $164.78 | 1,932,400 | $39.75 | 185,594 |
| 2026-07-17 | $39.69 | $166.04 | 2,799,200 | — | — |
| 2026-07-16 | $39.47 | $165.12 | 2,705,700 | — | — |
| 2026-07-15 | $37.93 | $158.67 | 2,031,300 | — | — |
| 2026-07-14 | $38.59 | $161.44 | 1,655,500 | — | — |
| 2026-07-13 | $38.59 | $161.44 | 1,451,200 | — | — |
| 2026-07-10 | $38.58 | $161.39 | 1,302,600 | — | — |
| 2026-07-09 | $38.53 | $161.18 | 1,590,300 | — | — |
| 2026-07-08 | $38.76 | $162.15 | 1,613,600 | — | — |
| 2026-07-07 | $39.08 | $163.49 | 1,459,200 | — | — |
| 2026-07-06 | $38.66 | $161.73 | 2,001,300 | — | — |
| 2026-07-02 | $39.38 | $164.74 | 2,315,200 | — | — |
| 2026-07-01 | $38.03 | $159.09 | 2,972,800 | — | — |
| 2026-06-30 | $38.31 | $160.26 | 3,348,800 | — | — |
| 2026-06-29 | $38.43 | $160.77 | 3,129,900 | — | — |
| 2026-06-26 | $38.65 | $161.69 | 4,237,300 | — | — |
| 2026-06-25 | $37.93 | $158.67 | 2,079,900 | — | — |
| 2026-06-24 | $37.78 | $158.05 | 2,465,000 | — | — |
| 2026-06-23 | $37.29 | $156.00 | 1,626,400 | — | — |
| 2026-06-22 | $36.68 | $153.45 | 1,285,900 | — | — |
| 2026-06-18 | $36.70 | $153.53 | 5,480,900 | — | — |
| 2026-06-17 | $36.95 | $154.57 | 1,739,400 | — | — |
| 2026-06-16 | $37.91 | $158.59 | 1,567,500 | — | — |
| 2026-06-15 | $37.56 | $157.13 | 2,123,400 | — | — |
| 2026-06-12 | $37.51 | $156.92 | 1,453,500 | — | — |
| 2026-06-11 | $37.14 | $155.37 | 1,119,300 | — | — |
| 2026-06-10 | $37.57 | $157.17 | 1,517,500 | — | — |
| 2026-06-09 | $37.52 | $156.96 | 1,765,300 | — | — |
| 2026-06-08 | $36.65 | $153.32 | 1,171,300 | — | — |
| 2026-06-05 | $37.36 | $156.29 | 1,789,500 | — | — |
| 2026-06-04 | $36.75 | $153.74 | 1,294,600 | — | — |
| 2026-06-03 | $37.00 | $154.78 | 2,483,300 | — | — |
| 2026-06-02 | $37.04 | $154.95 | 1,969,800 | — | — |
| 2026-06-01 | $36.25 | $151.65 | 2,123,800 | — | — |
| 2026-05-29 | $36.89 | $154.32 | 3,146,200 | — | — |
| 2026-05-28 | $36.69 | $153.49 | 1,259,100 | — | — |
| 2026-05-27 | $37.08 | $155.12 | 1,404,300 | — | — |
| 2026-05-26 | $37.15 | $155.41 | 1,058,400 | — | — |
| 2026-05-22 | $37.44 | $156.62 | 1,154,200 | — | — |
| 2026-05-21 | $36.99 | $154.74 | 1,187,800 | — | — |
| 2026-05-20 | $36.54 | $152.86 | 1,509,800 | — | — |
| 2026-05-19 | $37.11 | $155.24 | 1,058,300 | — | — |
| 2026-05-18 | $37.24 | $155.79 | 994,400 | — | — |
| 2026-05-15 | $37.01 | $154.83 | 1,309,900 | — | — |
| 2026-05-14 | $37.51 | $156.92 | 1,037,400 | — | — |
| 2026-05-13 | $37.90 | $158.55 | 2,063,900 | — | — |
| 2026-05-12 | $37.98 | $158.88 | 1,959,100 | — | — |
| 2026-05-11 | $37.57 | $155.73 | 2,134,200 | — | — |
| 2026-05-08 | $37.47 | $155.32 | 1,006,300 | — | — |
| 2026-05-07 | $37.70 | $156.27 | 2,042,500 | — | — |
| 2026-05-06 | $37.54 | $155.61 | 3,365,300 | — | — |
| 2026-05-05 | $37.49 | $155.40 | 2,551,700 | — | — |
| 2026-05-04 | $37.95 | $157.31 | 1,565,700 | — | — |
| 2026-05-01 | $38.03 | $157.64 | 1,478,200 | — | — |
| 2026-04-30 | $38.20 | $158.34 | 3,818,900 | — | — |
| 2026-04-29 | $39.49 | $163.69 | 1,675,200 | — | — |
| 2026-04-28 | $39.63 | $164.27 | 1,370,200 | — | — |
| 2026-04-27 | $39.41 | $163.36 | 1,678,800 | — | — |
| 2026-04-24 | $39.52 | $163.82 | 6,571,100 | — | — |
| 2026-04-23 | $40.33 | $167.17 | 1,845,400 | — | — |
| 2026-04-22 | $38.96 | $161.50 | 1,551,900 | — | — |
| 2026-04-21 | $39.20 | $162.49 | 1,615,400 | — | — |
| 2026-04-20 | $39.79 | $164.94 | 2,322,700 | — | — |
| 2026-04-17 | $39.00 | $161.66 | 5,729,900 | — | — |
| 2026-04-16 | $38.72 | $160.50 | 2,666,800 | — | — |
| 2026-04-15 | $38.58 | $159.92 | 2,524,100 | — | — |
| 2026-04-14 | $39.47 | $163.61 | 2,195,900 | — | — |
| 2026-04-13 | $39.59 | $164.11 | 2,790,100 | — | — |
| 2026-04-10 | $40.66 | $168.54 | 1,541,500 | — | — |
| 2026-04-09 | $41.06 | $170.20 | 2,182,900 | — | — |
| 2026-04-08 | $40.32 | $167.13 | 3,157,100 | — | — |
| 2026-04-07 | $40.47 | $167.75 | 1,664,000 | — | — |
| 2026-04-06 | $40.89 | $169.50 | 1,278,900 | — | — |
| 2026-04-02 | $41.08 | $170.28 | 1,288,300 | — | — |
| 2026-04-01 | $40.64 | $168.46 | 1,494,300 | — | — |
| 2026-03-31 | $40.27 | $166.93 | 1,781,600 | — | — |
| 2026-03-30 | $41.05 | $170.16 | 1,219,600 | — | — |
| 2026-03-27 | $40.34 | $167.22 | 1,311,400 | — | — |
| 2026-03-26 | $40.79 | $169.08 | 1,281,900 | — | — |
| 2026-03-25 | $39.65 | $164.36 | 2,312,800 | — | — |
| 2026-03-24 | $39.70 | $164.56 | 1,777,900 | — | — |
| 2026-03-23 | $40.00 | $165.81 | 1,311,300 | — | — |
| 2026-03-20 | $39.93 | $165.52 | 4,936,800 | — | — |
| 2026-03-19 | $40.47 | $167.75 | 990,000 | — | — |
| 2026-03-18 | $40.67 | $168.58 | 1,396,100 | — | — |
| 2026-03-17 | $40.82 | $169.21 | 1,480,200 | — | — |
| 2026-03-16 | $41.04 | $170.12 | 1,841,800 | — | — |
| 2026-03-13 | $41.65 | $172.65 | 2,137,800 | — | — |
| 2026-03-12 | $41.06 | $170.20 | 2,482,700 | — | — |
| 2026-03-11 | $39.76 | $164.81 | 1,240,300 | — | — |
| 2026-03-10 | $39.51 | $163.78 | 1,338,200 | — | — |
| 2026-03-09 | $40.85 | $169.33 | 3,401,600 | — | — |
| 2026-03-06 | $40.35 | $167.26 | 1,908,000 | — | — |
| 2026-03-05 | $39.58 | $164.07 | 1,900,100 | — | — |
| 2026-03-04 | $40.24 | $166.80 | 1,821,300 | — | — |
| 2026-03-03 | $40.11 | $166.26 | 2,921,000 | — | — |
| 2026-03-02 | $40.15 | $166.43 | 2,818,100 | — | — |
| 2026-02-27 | $39.97 | $165.68 | 28,658,800 | — | — |
| 2026-02-26 | $39.78 | $164.89 | 1,872,600 | — | — |
| 2026-02-25 | $39.90 | $165.39 | 2,415,600 | — | — |
| 2026-02-24 | $39.76 | $164.81 | 3,340,300 | — | — |
| 2026-02-23 | $39.28 | $162.82 | 3,755,400 | — | — |
| 2026-02-20 | $38.68 | $160.33 | 1,581,800 | — | — |
| 2026-02-19 | $39.09 | $162.03 | 1,846,600 | — | — |
| 2026-02-18 | $38.96 | $161.50 | 1,575,300 | — | — |
| 2026-02-17 | $39.60 | $164.15 | 1,736,000 | — | — |
| 2026-02-13 | $39.73 | $164.69 | 2,008,800 | — | — |
| 2026-02-12 | $38.58 | $159.92 | 2,440,600 | — | — |
| 2026-02-11 | $37.44 | $155.19 | 2,170,400 | — | — |
| 2026-02-10 | $37.66 | $156.11 | 2,269,400 | — | — |
| 2026-02-09 | $36.87 | $152.83 | 2,068,000 | — | — |
| 2026-02-06 | $37.42 | $153.69 | 2,073,100 | — | — |
| 2026-02-05 | $37.69 | $154.80 | 1,967,100 | — | — |
| 2026-02-04 | $37.40 | $153.61 | 2,678,000 | — | — |
| 2026-02-03 | $37.89 | $155.62 | 2,373,000 | — | — |
| 2026-02-02 | $38.25 | $157.10 | 1,766,700 | — | — |
| 2026-01-30 | $38.79 | $159.32 | 2,193,800 | — | — |
| 2026-01-29 | $38.71 | $158.99 | 2,040,900 | — | — |
| 2026-01-28 | $38.10 | $156.48 | 2,295,600 | — | — |
| 2026-01-27 | $39.27 | $161.29 | 1,568,300 | — | — |
| 2026-01-26 | $39.32 | $161.49 | 1,786,600 | — | — |
| 2026-01-23 | $39.19 | $160.96 | 2,156,600 | — | — |
| 2026-01-22 | $39.60 | $162.64 | 1,608,900 | — | — |
| 2026-01-21 | $39.23 | $161.12 | 1,750,700 | — | — |
| 2026-01-20 | $39.32 | $161.49 | 1,888,100 | — | — |
| 2026-01-16 | $39.82 | $163.55 | 3,315,200 | — | — |
| 2026-01-15 | $40.00 | $164.29 | 1,638,500 | — | — |
| 2026-01-14 | $39.72 | $163.14 | 1,548,400 | — | — |
| 2026-01-13 | $39.19 | $160.96 | 1,833,100 | — | — |
| 2026-01-12 | $39.15 | $160.80 | 2,111,600 | — | — |
| 2026-01-09 | $38.32 | $157.39 | 1,414,300 | — | — |
| 2026-01-08 | $38.48 | $158.04 | 2,043,600 | — | — |
| 2026-01-07 | $38.02 | $156.15 | 1,269,700 | — | — |
| 2026-01-06 | $38.48 | $158.04 | 2,042,400 | — | — |
| 2026-01-05 | $37.79 | $155.21 | 1,715,900 | — | — |
| 2026-01-02 | $38.67 | $158.82 | 1,426,700 | — | — |