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
- 2006-05-05 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 | — | — | — | $77.95 | 383 |
| 2026-09-03 | — | — | — | $76.49 | 222 |
| 2026-09-02 | — | — | — | $77.04 | 1,150 |
| 2026-09-01 | — | — | — | $77.87 | 1,566 |
| 2026-08-31 | — | — | — | $76.89 | 1,172 |
| 2026-08-28 | — | — | — | $76.78 | 952 |
| 2026-08-27 | $76.44 | $183.58 | 23,800 | $75.37 | 368 |
| 2026-08-26 | $74.43 | $178.75 | 34,600 | $74.60 | 371 |
| 2026-08-25 | $77.00 | $184.93 | 32,300 | $76.19 | 927 |
| 2026-08-24 | $76.79 | $184.42 | 38,800 | $76.93 | 741 |
| 2026-08-21 | $75.03 | $180.19 | 43,000 | $74.30 | 815 |
| 2026-08-20 | $75.02 | $180.17 | 15,900 | $75.01 | 1,107 |
| 2026-08-19 | $74.55 | $179.04 | 31,800 | $74.09 | 1,342 |
| 2026-08-18 | $72.82 | $174.89 | 40,500 | $73.92 | 782 |
| 2026-08-17 | $77.17 | $185.33 | 60,800 | $75.82 | 1,719 |
| 2026-08-14 | $73.80 | $177.24 | 72,600 | $75.20 | 2,959 |
| 2026-08-13 | $73.59 | $176.74 | 68,500 | $74.14 | 1,565 |
| 2026-08-12 | $74.48 | $178.87 | 34,100 | $74.40 | 693 |
| 2026-08-11 | $72.02 | $172.96 | 63,700 | $74.37 | 1,672 |
| 2026-08-10 | $74.84 | $179.74 | 30,900 | $74.32 | 1,422 |
| 2026-08-07 | $75.29 | $180.82 | 28,400 | $76.42 | 1,024 |
| 2026-08-06 | $76.89 | $184.66 | 21,200 | $76.69 | 802 |
| 2026-08-05 | $75.57 | $181.49 | 79,100 | $76.70 | 3,609 |
| 2026-08-04 | $77.45 | $186.01 | 45,700 | $78.45 | 1,690 |
| 2026-08-03 | $78.39 | $188.26 | 50,700 | $78.02 | 1,481 |
| 2026-07-31 | $78.94 | $189.58 | 36,400 | $78.26 | 2,120 |
| 2026-07-30 | $79.39 | $190.66 | 26,000 | $76.76 | 117 |
| 2026-07-29 | $75.99 | $182.50 | 53,400 | $75.96 | 1,447 |
| 2026-07-28 | $76.21 | $183.03 | 49,800 | $75.46 | 835 |
| 2026-07-27 | $76.11 | $182.79 | 40,400 | $77.91 | 870 |
| 2026-07-24 | $76.99 | $184.90 | 62,700 | $75.68 | 1,512 |
| 2026-07-23 | $75.67 | $181.73 | 36,200 | $73.51 | 611 |
| 2026-07-22 | $73.76 | $177.14 | 57,900 | $73.07 | 1,567 |
| 2026-07-21 | $72.95 | $175.20 | 49,700 | $70.67 | 1,595 |
| 2026-07-20 | $69.80 | $167.63 | 40,900 | $69.88 | 989 |
| 2026-07-17 | $69.23 | $166.26 | 49,900 | — | — |
| 2026-07-16 | $71.73 | $172.27 | 48,400 | — | — |
| 2026-07-15 | $71.45 | $171.60 | 42,700 | — | — |
| 2026-07-14 | $71.71 | $172.22 | 49,500 | — | — |
| 2026-07-13 | $71.32 | $171.28 | 48,400 | — | — |
| 2026-07-10 | $70.21 | $168.62 | 43,800 | — | — |
| 2026-07-09 | $68.98 | $165.66 | 66,400 | — | — |
| 2026-07-08 | $69.19 | $166.17 | 49,400 | — | — |
| 2026-07-07 | $68.15 | $163.67 | 48,200 | — | — |
| 2026-07-06 | $68.82 | $165.28 | 51,400 | — | — |
| 2026-07-02 | $66.38 | $159.42 | 59,500 | — | — |
| 2026-07-01 | $66.43 | $159.54 | 62,800 | — | — |
| 2026-06-30 | $66.37 | $159.40 | 49,000 | — | — |
| 2026-06-29 | $66.50 | $159.71 | 58,500 | — | — |
| 2026-06-26 | $66.35 | $159.35 | 48,800 | — | — |
| 2026-06-25 | $67.81 | $162.85 | 49,400 | — | — |
| 2026-06-24 | $68.26 | $163.93 | 77,100 | — | — |
| 2026-06-23 | $68.69 | $164.97 | 29,200 | — | — |
| 2026-06-22 | $68.91 | $165.50 | 67,300 | — | — |
| 2026-06-18 | $68.60 | $164.75 | 115,900 | — | — |
| 2026-06-17 | $68.56 | $164.66 | 69,500 | — | — |
| 2026-06-16 | $69.44 | $166.77 | 61,500 | — | — |
| 2026-06-15 | $71.83 | $172.51 | 50,500 | — | — |
| 2026-06-12 | $71.52 | $171.76 | 181,300 | — | — |
| 2026-06-11 | $67.83 | $162.90 | 41,400 | — | — |
| 2026-06-10 | $66.06 | $158.65 | 51,800 | — | — |
| 2026-06-09 | $67.08 | $161.10 | 35,900 | — | — |
| 2026-06-08 | $66.91 | $158.77 | 86,100 | — | — |
| 2026-06-05 | $66.43 | $157.63 | 76,000 | — | — |
| 2026-06-04 | $66.00 | $156.61 | 63,400 | — | — |
| 2026-06-03 | $65.25 | $154.83 | 32,500 | — | — |
| 2026-06-02 | $65.81 | $156.16 | 39,600 | — | — |
| 2026-06-01 | $66.15 | $156.97 | 207,200 | — | — |
| 2026-05-29 | $63.70 | $151.15 | 49,200 | — | — |
| 2026-05-28 | $65.21 | $154.74 | 86,000 | — | — |
| 2026-05-27 | $66.00 | $156.61 | 64,700 | — | — |
| 2026-05-26 | $65.32 | $155.00 | 113,300 | — | — |
| 2026-05-22 | $65.21 | $154.74 | 170,400 | — | — |
| 2026-05-21 | $74.93 | $177.80 | 112,700 | — | — |
| 2026-05-20 | $71.20 | $168.95 | 46,500 | — | — |
| 2026-05-19 | $67.03 | $159.06 | 72,500 | — | — |
| 2026-05-18 | $69.86 | $165.77 | 56,500 | — | — |
| 2026-05-15 | $69.64 | $165.25 | 67,500 | — | — |
| 2026-05-14 | $69.96 | $166.01 | 37,700 | — | — |
| 2026-05-13 | $70.87 | $168.17 | 44,300 | — | — |
| 2026-05-12 | $71.85 | $170.49 | 34,500 | — | — |
| 2026-05-11 | $71.57 | $169.83 | 41,000 | — | — |
| 2026-05-08 | $73.19 | $173.67 | 28,000 | — | — |
| 2026-05-07 | $72.28 | $171.51 | 38,400 | — | — |
| 2026-05-06 | $74.50 | $176.78 | 62,800 | — | — |
| 2026-05-05 | $72.07 | $171.02 | 74,800 | — | — |
| 2026-05-04 | $68.40 | $162.31 | 101,700 | — | — |
| 2026-05-01 | $70.57 | $167.46 | 70,500 | — | — |
| 2026-04-30 | $70.01 | $166.13 | 38,900 | — | — |
| 2026-04-29 | $70.77 | $167.93 | 85,200 | — | — |
| 2026-04-28 | $71.57 | $169.83 | 30,300 | — | — |
| 2026-04-27 | $69.42 | $164.73 | 58,000 | — | — |
| 2026-04-24 | $68.03 | $161.43 | 56,400 | — | — |
| 2026-04-23 | $68.73 | $163.09 | 50,400 | — | — |
| 2026-04-22 | $68.50 | $162.54 | 48,800 | — | — |
| 2026-04-21 | $67.35 | $159.82 | 51,400 | — | — |
| 2026-04-20 | $70.48 | $167.24 | 75,800 | — | — |
| 2026-04-17 | $72.18 | $171.28 | 137,800 | — | — |
| 2026-04-16 | $72.00 | $170.85 | 58,100 | — | — |
| 2026-04-15 | $70.84 | $168.10 | 53,900 | — | — |
| 2026-04-14 | $69.92 | $165.91 | 42,200 | — | — |
| 2026-04-13 | $69.35 | $164.56 | 105,700 | — | — |
| 2026-04-10 | $68.20 | $161.83 | 102,200 | — | — |
| 2026-04-09 | $66.65 | $158.15 | 63,500 | — | — |
| 2026-04-08 | $69.23 | $164.28 | 117,900 | — | — |
| 2026-04-07 | $65.11 | $154.50 | 96,200 | — | — |
| 2026-04-06 | $67.69 | $160.62 | 90,400 | — | — |
| 2026-04-02 | $67.28 | $159.65 | 105,600 | — | — |
| 2026-04-01 | $67.37 | $159.86 | 287,300 | — | — |
| 2026-03-31 | $66.85 | $158.63 | 114,900 | — | — |
| 2026-03-30 | $62.02 | $147.17 | 253,900 | — | — |
| 2026-03-27 | $60.81 | $144.30 | 84,500 | — | — |
| 2026-03-26 | $62.61 | $148.57 | 105,800 | — | — |
| 2026-03-25 | $62.73 | $148.85 | 131,500 | — | — |
| 2026-03-24 | $67.99 | $161.33 | 110,700 | — | — |
| 2026-03-23 | $66.21 | $157.11 | 74,600 | — | — |
| 2026-03-20 | $65.50 | $155.43 | 79,300 | — | — |
| 2026-03-19 | $70.37 | $166.98 | 96,600 | — | — |
| 2026-03-18 | $68.58 | $162.73 | 79,600 | — | — |
| 2026-03-17 | $68.58 | $162.73 | 50,700 | — | — |
| 2026-03-16 | $66.59 | $158.01 | 96,600 | — | — |
| 2026-03-13 | $63.00 | $149.49 | 39,600 | — | — |
| 2026-03-12 | $65.34 | $155.05 | 69,600 | — | — |
| 2026-03-11 | $67.71 | $160.67 | 53,500 | — | — |
| 2026-03-10 | $66.23 | $157.16 | 55,900 | — | — |
| 2026-03-09 | $65.63 | $153.95 | 80,300 | — | — |
| 2026-03-06 | $64.76 | $151.91 | 113,000 | — | — |
| 2026-03-05 | $68.02 | $159.56 | 148,300 | — | — |
| 2026-03-04 | $68.45 | $160.57 | 55,300 | — | — |
| 2026-03-03 | $66.87 | $156.86 | 124,700 | — | — |
| 2026-03-02 | $69.82 | $163.78 | 124,500 | — | — |
| 2026-02-27 | $68.74 | $161.25 | 76,200 | — | — |
| 2026-02-26 | $65.54 | $153.74 | 128,900 | — | — |
| 2026-02-25 | $62.99 | $147.76 | 110,300 | — | — |
| 2026-02-24 | $62.42 | $146.42 | 36,300 | — | — |
| 2026-02-23 | $61.00 | $143.09 | 37,500 | — | — |
| 2026-02-20 | $60.88 | $142.81 | 60,000 | — | — |
| 2026-02-19 | $59.84 | $140.37 | 56,700 | — | — |
| 2026-02-18 | $58.94 | $138.26 | 44,100 | — | — |
| 2026-02-17 | $58.90 | $138.17 | 68,300 | — | — |
| 2026-02-13 | $56.55 | $132.65 | 13,100 | — | — |
| 2026-02-12 | $55.56 | $130.33 | 25,700 | — | — |
| 2026-02-11 | $57.46 | $134.79 | 48,800 | — | — |
| 2026-02-10 | $56.68 | $132.96 | 40,100 | — | — |
| 2026-02-09 | $53.50 | $125.50 | 26,600 | — | — |
| 2026-02-06 | $53.50 | $125.50 | 29,800 | — | — |
| 2026-02-05 | $53.10 | $124.56 | 29,600 | — | — |
| 2026-02-04 | $53.41 | $125.29 | 46,600 | — | — |
| 2026-02-03 | $55.35 | $129.84 | 33,900 | — | — |
| 2026-02-02 | $56.52 | $132.58 | 32,000 | — | — |
| 2026-01-30 | $57.18 | $134.13 | 31,200 | — | — |
| 2026-01-29 | $58.00 | $136.06 | 30,200 | — | — |
| 2026-01-28 | $56.87 | $133.41 | 30,700 | — | — |
| 2026-01-27 | $55.65 | $130.54 | 15,300 | — | — |
| 2026-01-26 | $54.72 | $128.36 | 14,600 | — | — |
| 2026-01-23 | $53.34 | $125.12 | 20,300 | — | — |
| 2026-01-22 | $53.77 | $126.13 | 20,200 | — | — |
| 2026-01-21 | $52.51 | $123.18 | 39,900 | — | — |
| 2026-01-20 | $52.65 | $123.51 | 30,100 | — | — |
| 2026-01-16 | $53.87 | $126.37 | 33,900 | — | — |
| 2026-01-15 | $55.15 | $129.37 | 19,400 | — | — |
| 2026-01-14 | $55.35 | $129.84 | 43,300 | — | — |
| 2026-01-13 | $54.10 | $126.91 | 39,000 | — | — |
| 2026-01-12 | $55.36 | $129.86 | 40,800 | — | — |
| 2026-01-09 | $55.06 | $129.16 | 36,400 | — | — |
| 2026-01-08 | $54.95 | $128.90 | 51,800 | — | — |
| 2026-01-07 | $55.74 | $130.75 | 39,200 | — | — |
| 2026-01-06 | $54.55 | $127.96 | 32,400 | — | — |
| 2026-01-05 | $54.10 | $126.91 | 25,300 | — | — |
| 2026-01-02 | $54.22 | $127.19 | 31,500 | — | — |