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
- 2006-03-27 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 | — | — | — | $78.53 | 13,328 |
| 2026-09-03 | — | — | — | $80.46 | 11,330 |
| 2026-09-02 | — | — | — | $78.23 | 27,707 |
| 2026-09-01 | — | — | — | $77.55 | 10,939 |
| 2026-08-31 | — | — | — | $76.86 | 13,295 |
| 2026-08-28 | — | — | — | $76.47 | 19,280 |
| 2026-08-27 | $76.87 | $147.00 | 227,000 | $79.06 | 4,955 |
| 2026-08-26 | $78.05 | $149.26 | 308,400 | $79.12 | 9,401 |
| 2026-08-25 | $77.77 | $148.72 | 255,000 | $77.58 | 12,851 |
| 2026-08-24 | $76.65 | $146.58 | 469,300 | $73.02 | 23,668 |
| 2026-08-21 | $72.84 | $139.29 | 530,200 | $74.22 | 27,938 |
| 2026-08-20 | $72.87 | $139.35 | 793,700 | $74.96 | 49,707 |
| 2026-08-19 | $75.22 | $143.84 | 302,200 | $75.78 | 15,899 |
| 2026-08-18 | $76.08 | $145.49 | 395,700 | $78.38 | 20,416 |
| 2026-08-17 | $78.83 | $150.75 | 255,300 | $78.90 | 5,466 |
| 2026-08-14 | $77.61 | $148.41 | 219,400 | $80.24 | 8,219 |
| 2026-08-13 | $80.43 | $153.81 | 236,900 | $79.23 | 8,234 |
| 2026-08-12 | $79.80 | $152.60 | 314,300 | $80.01 | 12,790 |
| 2026-08-11 | $80.40 | $153.75 | 340,300 | $85.93 | 13,626 |
| 2026-08-10 | $84.19 | $161.00 | 308,300 | $83.56 | 15,697 |
| 2026-08-07 | $83.65 | $159.96 | 424,800 | $86.35 | 29,515 |
| 2026-08-06 | $86.20 | $164.84 | 341,700 | $88.30 | 20,468 |
| 2026-08-05 | $89.57 | $171.29 | 256,900 | $93.01 | 16,304 |
| 2026-08-04 | $91.39 | $174.77 | 201,200 | $93.08 | 11,124 |
| 2026-08-03 | $92.76 | $177.39 | 226,600 | $92.49 | 14,711 |
| 2026-07-31 | $91.90 | $175.74 | 176,400 | $95.43 | 11,833 |
| 2026-07-30 | $94.23 | $180.20 | 307,100 | $91.39 | 18,919 |
| 2026-07-29 | $90.80 | $173.64 | 143,000 | $89.81 | 10,961 |
| 2026-07-28 | $90.83 | $173.70 | 222,600 | $90.65 | 13,731 |
| 2026-07-27 | $92.19 | $176.30 | 179,200 | $90.84 | 13,509 |
| 2026-07-24 | $89.11 | $170.41 | 281,300 | $89.89 | 11,560 |
| 2026-07-23 | $91.63 | $175.23 | 247,800 | $97.60 | 15,868 |
| 2026-07-22 | $97.63 | $186.70 | 448,400 | $94.76 | 21,890 |
| 2026-07-21 | $92.77 | $177.41 | 219,900 | $91.92 | 13,936 |
| 2026-07-20 | $90.56 | $173.18 | 211,000 | $88.78 | 10,812 |
| 2026-07-17 | $90.14 | $172.38 | 195,900 | — | — |
| 2026-07-16 | $90.86 | $173.75 | 259,100 | — | — |
| 2026-07-15 | $96.44 | $184.42 | 265,600 | — | — |
| 2026-07-14 | $92.16 | $176.24 | 163,900 | — | — |
| 2026-07-13 | $90.68 | $173.41 | 217,800 | — | — |
| 2026-07-10 | $94.99 | $181.65 | 251,100 | — | — |
| 2026-07-09 | $89.82 | $171.76 | 169,000 | — | — |
| 2026-07-08 | $90.63 | $173.31 | 243,600 | — | — |
| 2026-07-07 | $91.65 | $175.26 | 145,300 | — | — |
| 2026-07-06 | $94.34 | $180.41 | 234,300 | — | — |
| 2026-07-02 | $90.24 | $171.55 | 183,200 | — | — |
| 2026-07-01 | $89.69 | $170.51 | 218,600 | — | — |
| 2026-06-30 | $92.59 | $176.02 | 184,700 | — | — |
| 2026-06-29 | $92.50 | $175.85 | 205,900 | — | — |
| 2026-06-26 | $91.44 | $173.83 | 178,100 | — | — |
| 2026-06-25 | $90.34 | $171.74 | 140,800 | — | — |
| 2026-06-24 | $89.69 | $170.51 | 270,500 | — | — |
| 2026-06-23 | $94.01 | $178.72 | 235,600 | — | — |
| 2026-06-22 | $97.28 | $184.94 | 519,000 | — | — |
| 2026-06-18 | $101.68 | $193.30 | 335,600 | — | — |
| 2026-06-17 | $98.53 | $187.31 | 344,000 | — | — |
| 2026-06-16 | $96.77 | $183.97 | 295,100 | — | — |
| 2026-06-15 | $99.95 | $190.01 | 267,700 | — | — |
| 2026-06-12 | $98.71 | $187.66 | 370,200 | — | — |
| 2026-06-11 | $97.90 | $186.12 | 788,900 | — | — |
| 2026-06-10 | $87.65 | $166.63 | 233,400 | — | — |
| 2026-06-09 | $88.00 | $167.30 | 382,500 | — | — |
| 2026-06-08 | $83.91 | $159.52 | 295,600 | — | — |
| 2026-06-05 | $84.94 | $161.48 | 169,300 | — | — |
| 2026-06-04 | $87.01 | $165.41 | 164,500 | — | — |
| 2026-06-03 | $86.14 | $163.76 | 181,600 | — | — |
| 2026-06-02 | $88.99 | $169.18 | 173,000 | — | — |
| 2026-06-01 | $91.57 | $173.07 | 283,800 | — | — |
| 2026-05-29 | $90.78 | $171.58 | 498,500 | — | — |
| 2026-05-28 | $87.80 | $165.95 | 587,500 | — | — |
| 2026-05-27 | $85.26 | $161.15 | 679,100 | — | — |
| 2026-05-26 | $79.84 | $150.90 | 395,100 | — | — |
| 2026-05-22 | $75.95 | $143.55 | 165,600 | — | — |
| 2026-05-21 | $78.33 | $148.05 | 417,500 | — | — |
| 2026-05-20 | $72.11 | $136.29 | 296,800 | — | — |
| 2026-05-19 | $69.03 | $130.47 | 208,800 | — | — |
| 2026-05-18 | $72.58 | $137.18 | 204,900 | — | — |
| 2026-05-15 | $70.80 | $132.79 | 137,300 | — | — |
| 2026-05-14 | $71.78 | $134.63 | 108,200 | — | — |
| 2026-05-13 | $71.51 | $134.12 | 187,300 | — | — |
| 2026-05-12 | $73.28 | $137.44 | 183,400 | — | — |
| 2026-05-11 | $74.73 | $140.16 | 239,000 | — | — |
| 2026-05-08 | $73.48 | $137.81 | 204,600 | — | — |
| 2026-05-07 | $74.86 | $140.40 | 237,000 | — | — |
| 2026-05-06 | $76.97 | $144.36 | 644,000 | — | — |
| 2026-05-05 | $69.62 | $130.57 | 429,000 | — | — |
| 2026-05-04 | $69.37 | $130.11 | 388,300 | — | — |
| 2026-05-01 | $68.86 | $129.15 | 544,500 | — | — |
| 2026-04-30 | $72.00 | $135.04 | 409,500 | — | — |
| 2026-04-29 | $73.49 | $137.83 | 321,400 | — | — |
| 2026-04-28 | $75.45 | $141.51 | 307,200 | — | — |
| 2026-04-27 | $74.12 | $139.01 | 309,100 | — | — |
| 2026-04-24 | $74.09 | $138.96 | 158,000 | — | — |
| 2026-04-23 | $74.51 | $139.75 | 443,600 | — | — |
| 2026-04-22 | $77.64 | $145.62 | 351,500 | — | — |
| 2026-04-21 | $80.95 | $151.82 | 258,500 | — | — |
| 2026-04-20 | $82.86 | $155.41 | 307,500 | — | — |
| 2026-04-17 | $81.99 | $153.01 | 528,700 | — | — |
| 2026-04-16 | $81.64 | $152.36 | 197,800 | — | — |
| 2026-04-15 | $82.66 | $154.26 | 345,700 | — | — |
| 2026-04-14 | $81.61 | $152.30 | 172,800 | — | — |
| 2026-04-13 | $81.31 | $151.74 | 257,400 | — | — |
| 2026-04-10 | $80.10 | $149.48 | 175,900 | — | — |
| 2026-04-09 | $80.40 | $150.04 | 279,700 | — | — |
| 2026-04-08 | $80.81 | $150.81 | 460,100 | — | — |
| 2026-04-07 | $75.47 | $140.84 | 248,400 | — | — |
| 2026-04-06 | $76.79 | $143.31 | 115,800 | — | — |
| 2026-04-02 | $77.46 | $144.56 | 157,500 | — | — |
| 2026-04-01 | $77.91 | $145.40 | 297,600 | — | — |
| 2026-03-31 | $77.37 | $144.39 | 436,300 | — | — |
| 2026-03-30 | $70.05 | $130.73 | 228,000 | — | — |
| 2026-03-27 | $69.26 | $129.25 | 230,800 | — | — |
| 2026-03-26 | $71.53 | $133.49 | 313,300 | — | — |
| 2026-03-25 | $71.78 | $133.96 | 546,400 | — | — |
| 2026-03-24 | $70.49 | $131.55 | 246,700 | — | — |
| 2026-03-23 | $70.33 | $131.25 | 440,700 | — | — |
| 2026-03-20 | $67.69 | $126.32 | 448,600 | — | — |
| 2026-03-19 | $69.12 | $128.24 | 368,700 | — | — |
| 2026-03-18 | $66.31 | $123.03 | 302,500 | — | — |
| 2026-03-17 | $66.82 | $123.98 | 468,100 | — | — |
| 2026-03-16 | $65.65 | $121.81 | 533,100 | — | — |
| 2026-03-13 | $66.64 | $123.64 | 393,400 | — | — |
| 2026-03-12 | $70.16 | $130.17 | 485,600 | — | — |
| 2026-03-11 | $74.72 | $138.63 | 406,200 | — | — |
| 2026-03-10 | $73.32 | $136.04 | 499,600 | — | — |
| 2026-03-09 | $71.23 | $132.16 | 386,100 | — | — |
| 2026-03-06 | $70.40 | $130.62 | 523,400 | — | — |
| 2026-03-05 | $74.02 | $137.34 | 312,300 | — | — |
| 2026-03-04 | $74.26 | $137.78 | 314,400 | — | — |
| 2026-03-03 | $73.82 | $136.96 | 471,400 | — | — |
| 2026-03-02 | $76.76 | $142.42 | 597,300 | — | — |
| 2026-02-27 | $77.18 | $143.20 | 653,100 | — | — |
| 2026-02-26 | $81.97 | $152.09 | 888,800 | — | — |
| 2026-02-25 | $89.38 | $165.83 | 154,100 | — | — |
| 2026-02-24 | $90.33 | $167.60 | 352,600 | — | — |
| 2026-02-23 | $87.92 | $163.13 | 464,000 | — | — |
| 2026-02-20 | $92.26 | $171.18 | 243,600 | — | — |
| 2026-02-19 | $91.09 | $169.01 | 345,000 | — | — |
| 2026-02-18 | $85.16 | $157.30 | 277,500 | — | — |
| 2026-02-17 | $84.97 | $156.95 | 220,900 | — | — |
| 2026-02-13 | $86.59 | $159.94 | 379,800 | — | — |
| 2026-02-12 | $86.74 | $160.21 | 290,800 | — | — |
| 2026-02-11 | $94.28 | $174.14 | 127,400 | — | — |
| 2026-02-10 | $95.40 | $176.21 | 347,800 | — | — |
| 2026-02-09 | $93.34 | $172.41 | 295,000 | — | — |
| 2026-02-06 | $92.90 | $171.59 | 174,700 | — | — |
| 2026-02-05 | $88.57 | $163.59 | 315,700 | — | — |
| 2026-02-04 | $95.44 | $176.28 | 313,400 | — | — |
| 2026-02-03 | $98.78 | $182.45 | 227,400 | — | — |
| 2026-02-02 | $99.53 | $183.84 | 260,000 | — | — |
| 2026-01-30 | $101.90 | $188.22 | 165,600 | — | — |
| 2026-01-29 | $102.95 | $190.16 | 213,600 | — | — |
| 2026-01-28 | $103.91 | $191.93 | 262,000 | — | — |
| 2026-01-27 | $104.70 | $193.39 | 343,400 | — | — |
| 2026-01-26 | $98.28 | $181.53 | 272,900 | — | — |
| 2026-01-23 | $96.63 | $178.48 | 239,400 | — | — |
| 2026-01-22 | $97.96 | $180.94 | 228,500 | — | — |
| 2026-01-21 | $98.00 | $180.36 | 370,900 | — | — |
| 2026-01-20 | $90.90 | $167.29 | 206,400 | — | — |
| 2026-01-16 | $92.67 | $170.55 | 261,600 | — | — |
| 2026-01-15 | $90.08 | $165.78 | 277,100 | — | — |
| 2026-01-14 | $90.97 | $167.42 | 385,200 | — | — |
| 2026-01-13 | $93.30 | $171.71 | 223,000 | — | — |
| 2026-01-12 | $94.66 | $174.21 | 173,400 | — | — |
| 2026-01-09 | $95.45 | $175.66 | 306,500 | — | — |
| 2026-01-08 | $95.31 | $175.40 | 340,000 | — | — |
| 2026-01-07 | $90.90 | $167.29 | 429,700 | — | — |
| 2026-01-06 | $89.52 | $164.75 | 358,600 | — | — |
| 2026-01-05 | $92.50 | $170.23 | 291,300 | — | — |
| 2026-01-02 | $88.77 | $163.37 | 178,400 | — | — |