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
- 2000-04-17 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 | — | — | — | $58.75 | 59,394 |
| 2026-09-03 | — | — | — | $58.65 | 111,538 |
| 2026-09-02 | — | — | — | $57.24 | 139,816 |
| 2026-09-01 | — | — | — | $54.81 | 124,496 |
| 2026-08-31 | — | — | — | $54.27 | 72,539 |
| 2026-08-28 | — | — | — | $55.21 | 94,405 |
| 2026-08-27 | $55.26 | $55.26 | 1,489,700 | $55.90 | 50,075 |
| 2026-08-26 | $56.10 | $56.10 | 1,816,700 | $56.44 | 50,772 |
| 2026-08-25 | $56.72 | $56.72 | 2,024,300 | $55.12 | 46,344 |
| 2026-08-24 | $54.55 | $54.55 | 2,422,900 | $53.91 | 118,094 |
| 2026-08-21 | $54.08 | $54.08 | 1,949,700 | $53.99 | 67,360 |
| 2026-08-20 | $53.69 | $53.69 | 1,950,600 | $54.00 | 85,845 |
| 2026-08-19 | $54.39 | $54.39 | 2,503,600 | $53.70 | 99,434 |
| 2026-08-18 | $53.12 | $53.12 | 1,290,400 | $52.26 | 41,638 |
| 2026-08-17 | $52.32 | $52.32 | 2,372,600 | $51.19 | 71,906 |
| 2026-08-14 | $51.24 | $51.24 | 2,342,400 | $50.26 | 129,636 |
| 2026-08-13 | $50.61 | $50.61 | 1,948,700 | $50.78 | 92,879 |
| 2026-08-12 | $50.38 | $50.38 | 2,938,700 | $51.17 | 185,333 |
| 2026-08-11 | $51.33 | $51.33 | 2,038,700 | $52.92 | 85,105 |
| 2026-08-10 | $52.96 | $52.96 | 3,349,700 | $53.47 | 79,776 |
| 2026-08-07 | $54.07 | $54.07 | 3,550,000 | $52.49 | 181,944 |
| 2026-08-06 | $52.20 | $52.20 | 5,410,900 | $52.32 | 331,722 |
| 2026-08-05 | $56.70 | $56.70 | 4,201,800 | $56.35 | 196,894 |
| 2026-08-04 | $56.00 | $56.00 | 2,729,800 | $55.26 | 179,983 |
| 2026-08-03 | $55.06 | $55.06 | 4,301,600 | $52.68 | 198,147 |
| 2026-07-31 | $53.03 | $53.03 | 3,025,500 | $55.77 | 168,327 |
| 2026-07-30 | $55.97 | $55.97 | 2,486,700 | $55.29 | 55,794 |
| 2026-07-29 | $55.33 | $55.33 | 1,882,300 | $56.49 | 112,883 |
| 2026-07-28 | $56.51 | $56.51 | 2,489,300 | $56.42 | 83,917 |
| 2026-07-27 | $55.81 | $55.81 | 2,316,900 | $55.62 | 100,389 |
| 2026-07-24 | $55.37 | $55.37 | 1,837,900 | $56.26 | 68,107 |
| 2026-07-23 | $55.65 | $55.65 | 1,659,700 | $54.39 | 80,456 |
| 2026-07-22 | $54.98 | $54.98 | 1,656,300 | $55.97 | 119,563 |
| 2026-07-21 | $56.12 | $56.12 | 1,820,100 | $55.60 | 71,218 |
| 2026-07-20 | $55.53 | $55.53 | 2,381,700 | $56.06 | 79,575 |
| 2026-07-17 | $55.92 | $55.92 | 2,555,500 | — | — |
| 2026-07-16 | $55.68 | $55.68 | 2,031,000 | — | — |
| 2026-07-15 | $55.55 | $55.55 | 1,895,900 | — | — |
| 2026-07-14 | $55.77 | $55.77 | 1,799,500 | — | — |
| 2026-07-13 | $56.04 | $56.04 | 2,844,300 | — | — |
| 2026-07-10 | $56.50 | $56.50 | 3,219,800 | — | — |
| 2026-07-09 | $57.10 | $57.10 | 2,511,700 | — | — |
| 2026-07-08 | $56.11 | $56.11 | 1,783,200 | — | — |
| 2026-07-07 | $57.08 | $57.08 | 3,334,400 | — | — |
| 2026-07-06 | $55.53 | $55.53 | 3,143,400 | — | — |
| 2026-07-02 | $55.85 | $55.85 | 2,364,000 | — | — |
| 2026-07-01 | $53.96 | $53.96 | 1,843,200 | — | — |
| 2026-06-30 | $54.41 | $54.41 | 2,599,400 | — | — |
| 2026-06-29 | $54.28 | $54.28 | 2,587,700 | — | — |
| 2026-06-26 | $54.77 | $54.77 | 6,931,500 | — | — |
| 2026-06-25 | $53.23 | $53.23 | 2,256,200 | — | — |
| 2026-06-24 | $52.87 | $52.87 | 2,931,500 | — | — |
| 2026-06-23 | $51.34 | $51.34 | 2,574,400 | — | — |
| 2026-06-22 | $51.35 | $51.35 | 3,504,300 | — | — |
| 2026-06-18 | $51.91 | $51.91 | 6,545,200 | — | — |
| 2026-06-17 | $52.44 | $52.44 | 2,016,000 | — | — |
| 2026-06-16 | $52.10 | $52.10 | 1,676,400 | — | — |
| 2026-06-15 | $53.00 | $53.00 | 2,025,500 | — | — |
| 2026-06-12 | $53.13 | $53.13 | 1,584,600 | — | — |
| 2026-06-11 | $53.50 | $53.50 | 1,823,900 | — | — |
| 2026-06-10 | $52.58 | $52.58 | 3,104,600 | — | — |
| 2026-06-09 | $52.99 | $52.99 | 1,774,600 | — | — |
| 2026-06-08 | $51.74 | $51.74 | 1,918,400 | — | — |
| 2026-06-05 | $52.70 | $52.70 | 2,161,900 | — | — |
| 2026-06-04 | $52.49 | $52.49 | 2,409,600 | — | — |
| 2026-06-03 | $51.60 | $51.60 | 2,979,300 | — | — |
| 2026-06-02 | $48.54 | $48.54 | 3,037,200 | — | — |
| 2026-06-01 | $50.28 | $50.28 | 2,447,300 | — | — |
| 2026-05-29 | $50.48 | $50.48 | 2,950,700 | — | — |
| 2026-05-28 | $51.45 | $51.45 | 3,572,300 | — | — |
| 2026-05-27 | $50.03 | $50.03 | 2,434,900 | — | — |
| 2026-05-26 | $49.98 | $49.98 | 2,104,100 | — | — |
| 2026-05-22 | $50.15 | $50.15 | 1,543,100 | — | — |
| 2026-05-21 | $49.65 | $49.65 | 1,488,000 | — | — |
| 2026-05-20 | $49.90 | $49.90 | 2,414,600 | — | — |
| 2026-05-19 | $48.67 | $48.67 | 2,843,800 | — | — |
| 2026-05-18 | $49.84 | $49.84 | 2,596,100 | — | — |
| 2026-05-15 | $50.13 | $50.13 | 2,069,000 | — | — |
| 2026-05-14 | $51.10 | $51.10 | 2,420,700 | — | — |
| 2026-05-13 | $51.29 | $51.29 | 3,241,000 | — | — |
| 2026-05-12 | $49.46 | $49.46 | 2,766,800 | — | — |
| 2026-05-11 | $49.71 | $49.71 | 3,831,200 | — | — |
| 2026-05-08 | $48.16 | $48.16 | 2,179,000 | — | — |
| 2026-05-07 | $46.21 | $46.21 | 3,519,000 | — | — |
| 2026-05-06 | $48.70 | $48.70 | 6,339,900 | — | — |
| 2026-05-05 | $44.42 | $44.42 | 3,563,400 | — | — |
| 2026-05-04 | $44.17 | $44.17 | 3,144,900 | — | — |
| 2026-05-01 | $43.68 | $43.68 | 3,955,200 | — | — |
| 2026-04-30 | $44.46 | $44.46 | 2,153,100 | — | — |
| 2026-04-29 | $44.69 | $44.69 | 1,857,500 | — | — |
| 2026-04-28 | $44.93 | $44.93 | 1,984,800 | — | — |
| 2026-04-27 | $44.65 | $44.65 | 2,103,800 | — | — |
| 2026-04-24 | $44.94 | $44.94 | 2,342,900 | — | — |
| 2026-04-23 | $46.05 | $46.05 | 2,417,700 | — | — |
| 2026-04-22 | $46.85 | $46.85 | 3,533,300 | — | — |
| 2026-04-21 | $45.89 | $45.89 | 3,498,100 | — | — |
| 2026-04-20 | $43.61 | $43.61 | 2,045,300 | — | — |
| 2026-04-17 | $44.89 | $44.89 | 2,496,200 | — | — |
| 2026-04-16 | $44.38 | $44.38 | 2,069,800 | — | — |
| 2026-04-15 | $44.28 | $44.28 | 2,187,800 | — | — |
| 2026-04-14 | $45.86 | $45.86 | 2,533,400 | — | — |
| 2026-04-13 | $44.96 | $44.96 | 2,224,700 | — | — |
| 2026-04-10 | $44.27 | $44.27 | 2,945,400 | — | — |
| 2026-04-09 | $45.41 | $45.41 | 1,813,100 | — | — |
| 2026-04-08 | $44.20 | $44.20 | 2,629,300 | — | — |
| 2026-04-07 | $43.99 | $43.99 | 2,386,700 | — | — |
| 2026-04-06 | $43.98 | $43.98 | 1,723,200 | — | — |
| 2026-04-02 | $43.88 | $43.88 | 1,664,600 | — | — |
| 2026-04-01 | $44.04 | $44.04 | 1,871,900 | — | — |
| 2026-03-31 | $42.89 | $42.89 | 1,926,900 | — | — |
| 2026-03-30 | $41.95 | $41.95 | 2,103,900 | — | — |
| 2026-03-27 | $41.53 | $41.53 | 1,762,600 | — | — |
| 2026-03-26 | $42.36 | $42.36 | 1,703,300 | — | — |
| 2026-03-25 | $42.79 | $42.79 | 1,832,300 | — | — |
| 2026-03-24 | $41.57 | $41.57 | 2,539,800 | — | — |
| 2026-03-23 | $41.41 | $41.41 | 2,614,100 | — | — |
| 2026-03-20 | $41.27 | $41.27 | 6,698,400 | — | — |
| 2026-03-19 | $41.26 | $41.26 | 2,095,300 | — | — |
| 2026-03-18 | $41.26 | $41.26 | 2,220,800 | — | — |
| 2026-03-17 | $41.83 | $41.83 | 2,379,400 | — | — |
| 2026-03-16 | $41.07 | $41.07 | 2,258,900 | — | — |
| 2026-03-13 | $41.24 | $41.24 | 2,235,700 | — | — |
| 2026-03-12 | $41.17 | $41.17 | 2,785,200 | — | — |
| 2026-03-11 | $41.75 | $41.75 | 2,280,600 | — | — |
| 2026-03-10 | $41.29 | $41.29 | 4,073,300 | — | — |
| 2026-03-09 | $42.37 | $42.37 | 3,167,100 | — | — |
| 2026-03-06 | $41.55 | $41.55 | 2,713,200 | — | — |
| 2026-03-05 | $41.28 | $41.28 | 3,438,800 | — | — |
| 2026-03-04 | $41.69 | $41.69 | 4,254,000 | — | — |
| 2026-03-03 | $40.74 | $40.74 | 3,472,100 | — | — |
| 2026-03-02 | $41.03 | $41.03 | 7,825,800 | — | — |
| 2026-02-27 | $44.06 | $44.06 | 4,840,200 | — | — |
| 2026-02-26 | $44.28 | $44.28 | 2,713,900 | — | — |
| 2026-02-25 | $44.75 | $44.75 | 2,255,200 | — | — |
| 2026-02-24 | $45.14 | $45.14 | 2,877,900 | — | — |
| 2026-02-23 | $44.01 | $44.01 | 2,362,300 | — | — |
| 2026-02-20 | $43.63 | $43.63 | 1,959,200 | — | — |
| 2026-02-19 | $44.16 | $44.16 | 2,766,200 | — | — |
| 2026-02-18 | $44.47 | $44.47 | 3,268,000 | — | — |
| 2026-02-17 | $44.08 | $44.08 | 2,977,800 | — | — |
| 2026-02-13 | $43.92 | $43.92 | 2,055,200 | — | — |
| 2026-02-12 | $42.70 | $42.70 | 2,556,500 | — | — |
| 2026-02-11 | $42.94 | $42.94 | 3,954,300 | — | — |
| 2026-02-10 | $42.98 | $42.98 | 3,252,500 | — | — |
| 2026-02-09 | $43.95 | $43.95 | 2,184,600 | — | — |
| 2026-02-06 | $43.90 | $43.90 | 3,364,700 | — | — |
| 2026-02-05 | $42.37 | $42.37 | 2,381,500 | — | — |
| 2026-02-04 | $42.65 | $42.65 | 2,608,800 | — | — |
| 2026-02-03 | $42.59 | $42.59 | 2,393,900 | — | — |
| 2026-02-02 | $42.81 | $42.81 | 4,146,600 | — | — |
| 2026-01-30 | $41.36 | $41.36 | 3,436,000 | — | — |
| 2026-01-29 | $42.28 | $42.28 | 3,116,000 | — | — |
| 2026-01-28 | $42.66 | $42.66 | 2,330,200 | — | — |
| 2026-01-27 | $43.74 | $43.74 | 1,925,100 | — | — |
| 2026-01-26 | $43.61 | $43.61 | 2,263,500 | — | — |
| 2026-01-23 | $44.27 | $44.27 | 2,117,500 | — | — |
| 2026-01-22 | $44.50 | $44.50 | 2,202,300 | — | — |
| 2026-01-21 | $44.81 | $44.81 | 2,007,900 | — | — |
| 2026-01-20 | $43.78 | $43.78 | 1,662,800 | — | — |
| 2026-01-16 | $43.96 | $43.96 | 2,898,500 | — | — |
| 2026-01-15 | $45.44 | $45.44 | 2,268,800 | — | — |
| 2026-01-14 | $45.23 | $45.23 | 1,722,700 | — | — |
| 2026-01-13 | $44.08 | $44.08 | 2,082,400 | — | — |
| 2026-01-12 | $44.06 | $44.06 | 4,143,000 | — | — |
| 2026-01-09 | $44.04 | $44.04 | 2,830,800 | — | — |
| 2026-01-08 | $44.15 | $44.15 | 2,728,800 | — | — |
| 2026-01-07 | $46.19 | $46.19 | 2,543,800 | — | — |
| 2026-01-06 | $43.68 | $43.68 | 2,381,800 | — | — |
| 2026-01-05 | $42.40 | $42.40 | 2,916,500 | — | — |
| 2026-01-02 | $43.58 | $43.58 | 2,489,500 | — | — |