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
- 2009-07-01 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 | — | — | — | $80.35 | 165,060 |
| 2026-09-03 | — | — | — | $80.42 | 119,420 |
| 2026-09-02 | — | — | — | $78.95 | 154,058 |
| 2026-09-01 | — | — | — | $78.81 | 153,391 |
| 2026-08-31 | — | — | — | $79.91 | 148,726 |
| 2026-08-28 | — | — | — | $79.67 | 233,853 |
| 2026-08-27 | $79.10 | $113.52 | 5,989,700 | $78.34 | 198,542 |
| 2026-08-26 | $78.43 | $112.56 | 1,450,300 | $79.13 | 81,264 |
| 2026-08-25 | $78.75 | $113.02 | 813,700 | $78.85 | 43,465 |
| 2026-08-24 | $79.30 | $113.81 | 2,662,200 | $79.04 | 78,411 |
| 2026-08-21 | $78.92 | $113.27 | 1,374,500 | $78.07 | 76,957 |
| 2026-08-20 | $77.92 | $111.83 | 1,544,400 | $77.80 | 89,862 |
| 2026-08-19 | $78.13 | $112.13 | 1,677,800 | $77.60 | 75,239 |
| 2026-08-18 | $77.43 | $111.13 | 1,752,800 | $77.42 | 94,364 |
| 2026-08-17 | $77.20 | $110.80 | 1,557,600 | $78.46 | 96,485 |
| 2026-08-14 | $79.73 | $114.43 | 1,280,100 | $79.29 | 62,838 |
| 2026-08-13 | $80.23 | $115.15 | 1,361,200 | $79.88 | 48,596 |
| 2026-08-12 | $79.19 | $113.65 | 2,657,200 | $79.46 | 90,157 |
| 2026-08-11 | $80.61 | $115.69 | 2,536,200 | $81.00 | 85,759 |
| 2026-08-10 | $83.09 | $119.25 | 1,378,300 | $82.92 | 55,605 |
| 2026-08-07 | $83.76 | $120.21 | 2,066,400 | $84.66 | 96,435 |
| 2026-08-06 | $83.97 | $120.51 | 1,431,100 | $85.57 | 68,336 |
| 2026-08-05 | $85.18 | $122.25 | 1,390,500 | $85.24 | 85,958 |
| 2026-08-04 | $84.59 | $121.40 | 1,681,900 | $84.24 | 99,798 |
| 2026-08-03 | $84.05 | $120.63 | 1,566,900 | $84.96 | 99,038 |
| 2026-07-31 | $86.48 | $124.12 | 1,874,800 | $86.41 | 111,108 |
| 2026-07-30 | $86.14 | $123.63 | 3,324,100 | $83.98 | 226,777 |
| 2026-07-29 | $84.87 | $121.81 | 3,729,800 | $82.82 | 222,733 |
| 2026-07-28 | $83.20 | $119.41 | 2,251,000 | $82.33 | 135,324 |
| 2026-07-27 | $80.87 | $116.07 | 2,414,500 | $80.47 | 136,617 |
| 2026-07-24 | $81.66 | $117.20 | 1,230,400 | $81.02 | 78,706 |
| 2026-07-23 | $80.48 | $115.51 | 1,421,200 | $80.88 | 78,839 |
| 2026-07-22 | $83.08 | $119.24 | 1,751,300 | $83.45 | 109,446 |
| 2026-07-21 | $81.55 | $117.04 | 899,200 | $82.11 | 40,254 |
| 2026-07-20 | $80.83 | $116.01 | 891,200 | $80.96 | 45,799 |
| 2026-07-17 | $80.57 | $115.63 | 1,790,900 | — | — |
| 2026-07-16 | $81.46 | $116.91 | 1,550,500 | — | — |
| 2026-07-15 | $79.91 | $114.69 | 1,326,600 | — | — |
| 2026-07-14 | $79.37 | $113.91 | 1,161,700 | — | — |
| 2026-07-13 | $79.33 | $113.85 | 1,338,700 | — | — |
| 2026-07-10 | $79.61 | $114.26 | 1,265,500 | — | — |
| 2026-07-09 | $79.34 | $113.87 | 1,441,300 | — | — |
| 2026-07-08 | $79.13 | $113.57 | 1,781,600 | — | — |
| 2026-07-07 | $79.74 | $114.44 | 1,700,700 | — | — |
| 2026-07-06 | $79.38 | $113.93 | 3,286,300 | — | — |
| 2026-07-02 | $81.33 | $116.73 | 3,167,400 | — | — |
| 2026-07-01 | $80.25 | $115.18 | 3,615,500 | — | — |
| 2026-06-30 | $82.40 | $118.26 | 2,472,800 | — | — |
| 2026-06-29 | $83.84 | $120.33 | 2,385,200 | — | — |
| 2026-06-26 | $85.09 | $122.12 | 5,402,900 | — | — |
| 2026-06-25 | $84.08 | $120.67 | 3,421,300 | — | — |
| 2026-06-24 | $84.43 | $121.17 | 3,679,700 | — | — |
| 2026-06-23 | $82.99 | $119.11 | 1,958,400 | — | — |
| 2026-06-22 | $80.83 | $116.01 | 1,951,700 | — | — |
| 2026-06-18 | $80.74 | $115.88 | 1,074,200 | — | — |
| 2026-06-17 | $80.68 | $115.79 | 1,331,900 | — | — |
| 2026-06-16 | $82.35 | $118.19 | 2,272,200 | — | — |
| 2026-06-15 | $81.48 | $116.94 | 1,376,400 | — | — |
| 2026-06-12 | $82.91 | $118.99 | 1,226,500 | — | — |
| 2026-06-11 | $82.27 | $118.07 | 2,228,700 | — | — |
| 2026-06-10 | $81.26 | $116.62 | 3,151,700 | — | — |
| 2026-06-09 | $81.02 | $116.28 | 1,779,700 | — | — |
| 2026-06-08 | $78.66 | $112.89 | 1,842,400 | — | — |
| 2026-06-05 | $78.50 | $112.66 | 2,200,300 | — | — |
| 2026-06-04 | $77.92 | $111.83 | 2,387,700 | — | — |
| 2026-06-03 | $79.04 | $113.44 | 1,883,800 | — | — |
| 2026-06-02 | $80.58 | $115.65 | 1,721,500 | — | — |
| 2026-06-01 | $80.02 | $114.85 | 1,312,600 | — | — |
| 2026-05-29 | $79.99 | $114.80 | 2,015,200 | — | — |
| 2026-05-28 | $81.98 | $117.66 | 1,837,400 | — | — |
| 2026-05-27 | $83.96 | $120.50 | 2,004,600 | — | — |
| 2026-05-26 | $82.46 | $118.35 | 1,979,900 | — | — |
| 2026-05-22 | $83.45 | $119.77 | 1,225,300 | — | — |
| 2026-05-21 | $83.36 | $119.64 | 1,356,400 | — | — |
| 2026-05-20 | $82.51 | $118.42 | 1,589,900 | — | — |
| 2026-05-19 | $81.91 | $117.56 | 2,073,400 | — | — |
| 2026-05-18 | $81.32 | $116.71 | 1,050,600 | — | — |
| 2026-05-15 | $80.92 | $116.14 | 1,346,500 | — | — |
| 2026-05-14 | $80.74 | $115.88 | 1,204,900 | — | — |
| 2026-05-13 | $80.15 | $115.03 | 1,250,600 | — | — |
| 2026-05-12 | $79.81 | $114.54 | 1,249,900 | — | — |
| 2026-05-11 | $79.86 | $114.62 | 1,415,500 | — | — |
| 2026-05-08 | $79.89 | $114.66 | 1,288,400 | — | — |
| 2026-05-07 | $80.25 | $113.49 | 1,954,300 | — | — |
| 2026-05-06 | $82.09 | $116.09 | 2,958,000 | — | — |
| 2026-05-05 | $80.37 | $113.66 | 5,897,000 | — | — |
| 2026-05-04 | $73.91 | $104.52 | 2,524,500 | — | — |
| 2026-05-01 | $75.56 | $106.86 | 1,192,000 | — | — |
| 2026-04-30 | $75.55 | $106.84 | 2,365,800 | — | — |
| 2026-04-29 | $72.81 | $102.97 | 1,994,600 | — | — |
| 2026-04-28 | $74.42 | $105.25 | 2,690,400 | — | — |
| 2026-04-27 | $73.31 | $103.68 | 1,335,200 | — | — |
| 2026-04-24 | $72.57 | $102.63 | 1,186,000 | — | — |
| 2026-04-23 | $72.22 | $102.13 | 1,735,600 | — | — |
| 2026-04-22 | $72.16 | $102.05 | 1,387,600 | — | — |
| 2026-04-21 | $72.78 | $102.93 | 1,630,700 | — | — |
| 2026-04-20 | $75.05 | $106.14 | 1,187,900 | — | — |
| 2026-04-17 | $75.76 | $107.14 | 1,245,700 | — | — |
| 2026-04-16 | $75.41 | $106.65 | 1,831,200 | — | — |
| 2026-04-15 | $75.27 | $106.45 | 1,635,400 | — | — |
| 2026-04-14 | $75.59 | $106.90 | 1,253,100 | — | — |
| 2026-04-13 | $75.65 | $106.98 | 1,952,500 | — | — |
| 2026-04-10 | $75.73 | $107.10 | 2,082,200 | — | — |
| 2026-04-09 | $75.19 | $106.33 | 1,875,100 | — | — |
| 2026-04-08 | $74.39 | $105.20 | 1,911,100 | — | — |
| 2026-04-07 | $71.55 | $101.19 | 2,302,100 | — | — |
| 2026-04-06 | $72.53 | $102.57 | 1,475,200 | — | — |
| 2026-04-02 | $71.30 | $100.83 | 2,186,500 | — | — |
| 2026-04-01 | $70.77 | $100.08 | 1,903,600 | — | — |
| 2026-03-31 | $69.37 | $98.10 | 1,929,900 | — | — |
| 2026-03-30 | $68.23 | $96.49 | 1,424,300 | — | — |
| 2026-03-27 | $67.57 | $95.56 | 1,746,000 | — | — |
| 2026-03-26 | $67.94 | $96.08 | 1,760,500 | — | — |
| 2026-03-25 | $69.20 | $97.86 | 1,621,800 | — | — |
| 2026-03-24 | $68.06 | $96.25 | 1,840,200 | — | — |
| 2026-03-23 | $68.55 | $96.94 | 4,041,800 | — | — |
| 2026-03-20 | $67.48 | $95.43 | 4,438,400 | — | — |
| 2026-03-19 | $69.27 | $97.96 | 3,758,900 | — | — |
| 2026-03-18 | $69.93 | $98.90 | 2,821,500 | — | — |
| 2026-03-17 | $72.53 | $102.57 | 1,530,000 | — | — |
| 2026-03-16 | $72.93 | $103.14 | 1,323,100 | — | — |
| 2026-03-13 | $72.39 | $102.37 | 2,078,600 | — | — |
| 2026-03-12 | $71.94 | $101.74 | 1,399,900 | — | — |
| 2026-03-11 | $72.66 | $102.76 | 2,497,300 | — | — |
| 2026-03-10 | $73.15 | $103.45 | 2,198,300 | — | — |
| 2026-03-09 | $73.16 | $103.46 | 1,906,700 | — | — |
| 2026-03-06 | $73.65 | $104.16 | 2,069,900 | — | — |
| 2026-03-05 | $73.71 | $104.24 | 1,887,500 | — | — |
| 2026-03-04 | $75.59 | $106.90 | 2,043,000 | — | — |
| 2026-03-03 | $76.56 | $108.27 | 2,320,200 | — | — |
| 2026-03-02 | $78.71 | $111.31 | 1,885,400 | — | — |
| 2026-02-27 | $80.95 | $114.48 | 2,038,200 | — | — |
| 2026-02-26 | $79.48 | $112.40 | 2,350,400 | — | — |
| 2026-02-25 | $78.59 | $111.14 | 3,502,600 | — | — |
| 2026-02-24 | $80.66 | $114.07 | 1,820,900 | — | — |
| 2026-02-23 | $80.00 | $113.14 | 2,176,000 | — | — |
| 2026-02-20 | $78.52 | $111.04 | 2,301,400 | — | — |
| 2026-02-19 | $78.77 | $111.40 | 1,597,300 | — | — |
| 2026-02-18 | $78.89 | $111.57 | 2,346,100 | — | — |
| 2026-02-17 | $79.29 | $112.13 | 2,317,900 | — | — |
| 2026-02-13 | $80.39 | $113.69 | 3,192,300 | — | — |
| 2026-02-12 | $80.20 | $113.42 | 5,624,500 | — | — |
| 2026-02-11 | $77.26 | $109.26 | 4,336,400 | — | — |
| 2026-02-10 | $75.72 | $107.08 | 2,191,900 | — | — |
| 2026-02-09 | $76.04 | $107.54 | 3,037,700 | — | — |
| 2026-02-06 | $75.81 | $107.21 | 4,768,600 | — | — |
| 2026-02-05 | $74.99 | $106.05 | 3,218,500 | — | — |
| 2026-02-04 | $74.48 | $105.33 | 2,362,300 | — | — |
| 2026-02-03 | $73.53 | $103.99 | 2,029,900 | — | — |
| 2026-02-02 | $72.45 | $102.46 | 2,213,400 | — | — |
| 2026-01-30 | $71.68 | $101.37 | 2,219,600 | — | — |
| 2026-01-29 | $71.28 | $100.80 | 2,278,000 | — | — |
| 2026-01-28 | $69.82 | $98.74 | 1,850,800 | — | — |
| 2026-01-27 | $70.25 | $99.35 | 2,465,300 | — | — |
| 2026-01-26 | $69.40 | $98.15 | 1,392,300 | — | — |
| 2026-01-23 | $69.88 | $98.82 | 1,826,800 | — | — |
| 2026-01-22 | $69.66 | $98.51 | 1,189,300 | — | — |
| 2026-01-21 | $69.26 | $97.95 | 1,685,500 | — | — |
| 2026-01-20 | $68.89 | $97.42 | 1,953,100 | — | — |
| 2026-01-16 | $68.57 | $96.97 | 2,422,000 | — | — |
| 2026-01-15 | $68.72 | $97.18 | 2,157,400 | — | — |
| 2026-01-14 | $68.79 | $97.28 | 2,524,300 | — | — |
| 2026-01-13 | $67.89 | $96.01 | 3,094,300 | — | — |
| 2026-01-12 | $66.74 | $94.38 | 1,506,400 | — | — |
| 2026-01-09 | $65.88 | $93.17 | 1,179,900 | — | — |
| 2026-01-08 | $64.66 | $91.44 | 3,482,300 | — | — |
| 2026-01-07 | $63.14 | $89.29 | 1,755,300 | — | — |
| 2026-01-06 | $63.75 | $90.16 | 1,743,100 | — | — |
| 2026-01-05 | $63.27 | $89.48 | 1,304,000 | — | — |
| 2026-01-02 | $63.71 | $90.10 | 1,593,100 | — | — |