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 | — | — | — | $105.84 | 12,891 |
| 2026-09-03 | — | — | — | $112.33 | 25,428 |
| 2026-09-02 | — | — | — | $112.42 | 17,629 |
| 2026-09-01 | — | — | — | $113.50 | 25,371 |
| 2026-08-31 | — | — | — | $114.00 | 20,564 |
| 2026-08-28 | — | — | — | $112.71 | 18,910 |
| 2026-08-27 | $112.53 | $323.37 | 427,000 | $112.76 | 24,449 |
| 2026-08-26 | $113.45 | $326.01 | 503,500 | $116.86 | 24,954 |
| 2026-08-25 | $117.35 | $337.22 | 770,900 | $118.93 | 47,430 |
| 2026-08-24 | $115.76 | $332.65 | 534,000 | $113.56 | 42,074 |
| 2026-08-21 | $111.63 | $320.78 | 389,200 | $113.29 | 17,577 |
| 2026-08-20 | $112.89 | $324.40 | 282,900 | $116.70 | 12,806 |
| 2026-08-19 | $116.92 | $335.98 | 190,700 | $116.68 | 9,730 |
| 2026-08-18 | $115.58 | $332.13 | 201,800 | $115.63 | 10,366 |
| 2026-08-17 | $114.76 | $329.78 | 283,900 | $115.00 | 17,395 |
| 2026-08-14 | $116.05 | $333.48 | 211,000 | $115.99 | 9,858 |
| 2026-08-13 | $117.42 | $337.42 | 410,100 | $116.48 | 17,513 |
| 2026-08-12 | $115.90 | $333.05 | 265,200 | $114.98 | 20,262 |
| 2026-08-11 | $115.02 | $330.52 | 267,800 | $114.06 | 12,380 |
| 2026-08-10 | $114.04 | $327.71 | 325,000 | $112.99 | 22,445 |
| 2026-08-07 | $113.48 | $326.10 | 222,900 | $110.68 | 14,621 |
| 2026-08-06 | $110.29 | $316.93 | 268,600 | $112.63 | 15,533 |
| 2026-08-05 | $111.26 | $319.72 | 221,200 | $109.74 | 10,756 |
| 2026-08-04 | $110.30 | $316.96 | 263,100 | $109.71 | 12,881 |
| 2026-08-03 | $110.75 | $318.25 | 476,800 | $107.99 | 26,557 |
| 2026-07-31 | $106.87 | $307.10 | 354,300 | $108.00 | 24,531 |
| 2026-07-30 | $107.61 | $309.23 | 311,600 | $109.87 | 21,715 |
| 2026-07-29 | $111.24 | $319.66 | 305,000 | $110.74 | 21,142 |
| 2026-07-28 | $110.19 | $316.64 | 357,300 | $110.70 | 21,076 |
| 2026-07-27 | $107.48 | $308.86 | 251,500 | $108.63 | 16,993 |
| 2026-07-24 | $107.19 | $308.02 | 181,100 | $107.50 | 14,361 |
| 2026-07-23 | $106.55 | $306.18 | 246,300 | $107.33 | 13,218 |
| 2026-07-22 | $108.64 | $312.19 | 255,300 | $109.32 | 12,737 |
| 2026-07-21 | $108.22 | $310.98 | 242,900 | $109.86 | 11,503 |
| 2026-07-20 | $110.29 | $316.93 | 344,300 | $107.75 | 23,765 |
| 2026-07-17 | $107.14 | $307.88 | 284,700 | — | — |
| 2026-07-16 | $109.85 | $315.67 | 395,000 | — | — |
| 2026-07-15 | $105.47 | $303.08 | 294,200 | — | — |
| 2026-07-14 | $106.96 | $307.36 | 432,400 | — | — |
| 2026-07-13 | $114.11 | $327.91 | 181,500 | — | — |
| 2026-07-10 | $114.80 | $329.89 | 183,300 | — | — |
| 2026-07-09 | $112.09 | $322.10 | 245,900 | — | — |
| 2026-07-08 | $112.15 | $322.27 | 279,000 | — | — |
| 2026-07-07 | $113.61 | $326.47 | 214,700 | — | — |
| 2026-07-06 | $112.33 | $322.79 | 214,000 | — | — |
| 2026-07-02 | $115.79 | $332.73 | 433,100 | — | — |
| 2026-07-01 | $116.15 | $333.77 | 233,300 | — | — |
| 2026-06-30 | $114.16 | $328.05 | 228,900 | — | — |
| 2026-06-29 | $115.52 | $331.96 | 342,000 | — | — |
| 2026-06-26 | $115.92 | $333.11 | 882,200 | — | — |
| 2026-06-25 | $112.41 | $323.02 | 251,600 | — | — |
| 2026-06-24 | $112.56 | $323.45 | 368,400 | — | — |
| 2026-06-23 | $108.99 | $313.19 | 365,800 | — | — |
| 2026-06-22 | $104.72 | $300.92 | 442,800 | — | — |
| 2026-06-18 | $107.06 | $307.65 | 894,000 | — | — |
| 2026-06-17 | $105.64 | $303.57 | 425,200 | — | — |
| 2026-06-16 | $108.92 | $312.99 | 248,000 | — | — |
| 2026-06-15 | $108.69 | $312.33 | 389,500 | — | — |
| 2026-06-12 | $111.61 | $320.72 | 269,000 | — | — |
| 2026-06-11 | $109.46 | $314.54 | 240,800 | — | — |
| 2026-06-10 | $109.36 | $314.26 | 328,000 | — | — |
| 2026-06-09 | $110.01 | $316.13 | 300,400 | — | — |
| 2026-06-08 | $108.96 | $313.11 | 221,100 | — | — |
| 2026-06-05 | $107.36 | $308.51 | 302,000 | — | — |
| 2026-06-04 | $106.47 | $303.08 | 364,400 | — | — |
| 2026-06-03 | $107.01 | $304.62 | 516,600 | — | — |
| 2026-06-02 | $108.83 | $309.80 | 338,100 | — | — |
| 2026-06-01 | $109.68 | $312.22 | 254,700 | — | — |
| 2026-05-29 | $111.94 | $318.65 | 501,800 | — | — |
| 2026-05-28 | $114.22 | $325.14 | 323,000 | — | — |
| 2026-05-27 | $114.93 | $327.16 | 358,200 | — | — |
| 2026-05-26 | $114.27 | $325.28 | 500,500 | — | — |
| 2026-05-22 | $115.00 | $327.36 | 352,000 | — | — |
| 2026-05-21 | $112.77 | $321.01 | 322,200 | — | — |
| 2026-05-20 | $112.00 | $318.82 | 411,800 | — | — |
| 2026-05-19 | $113.89 | $324.20 | 280,500 | — | — |
| 2026-05-18 | $112.98 | $321.61 | 369,000 | — | — |
| 2026-05-15 | $114.01 | $324.54 | 306,300 | — | — |
| 2026-05-14 | $114.39 | $325.62 | 281,400 | — | — |
| 2026-05-13 | $114.25 | $325.23 | 364,600 | — | — |
| 2026-05-12 | $114.52 | $325.99 | 449,800 | — | — |
| 2026-05-11 | $112.29 | $319.65 | 339,800 | — | — |
| 2026-05-08 | $113.69 | $323.63 | 350,900 | — | — |
| 2026-05-07 | $116.96 | $332.94 | 354,000 | — | — |
| 2026-05-06 | $117.56 | $334.65 | 423,200 | — | — |
| 2026-05-05 | $118.71 | $337.92 | 509,600 | — | — |
| 2026-05-04 | $116.22 | $330.83 | 953,200 | — | — |
| 2026-05-01 | $124.38 | $354.06 | 675,000 | — | — |
| 2026-04-30 | $130.28 | $370.86 | 352,600 | — | — |
| 2026-04-29 | $128.50 | $365.79 | 292,100 | — | — |
| 2026-04-28 | $126.92 | $361.29 | 267,500 | — | — |
| 2026-04-27 | $127.60 | $363.23 | 301,600 | — | — |
| 2026-04-24 | $127.48 | $362.89 | 303,900 | — | — |
| 2026-04-23 | $125.33 | $356.77 | 356,400 | — | — |
| 2026-04-22 | $127.16 | $361.98 | 336,400 | — | — |
| 2026-04-21 | $127.13 | $361.89 | 422,400 | — | — |
| 2026-04-20 | $133.25 | $379.31 | 349,400 | — | — |
| 2026-04-17 | $138.86 | $395.28 | 268,300 | — | — |
| 2026-04-16 | $136.80 | $389.42 | 369,400 | — | — |
| 2026-04-15 | $136.59 | $388.82 | 491,200 | — | — |
| 2026-04-14 | $142.31 | $405.10 | 334,800 | — | — |
| 2026-04-13 | $143.34 | $408.03 | 305,400 | — | — |
| 2026-04-10 | $142.00 | $404.22 | 265,500 | — | — |
| 2026-04-09 | $146.39 | $416.72 | 368,000 | — | — |
| 2026-04-08 | $144.38 | $410.99 | 400,200 | — | — |
| 2026-04-07 | $144.71 | $411.93 | 215,300 | — | — |
| 2026-04-06 | $142.97 | $406.98 | 249,500 | — | — |
| 2026-04-02 | $141.64 | $403.19 | 237,900 | — | — |
| 2026-04-01 | $138.48 | $394.20 | 240,700 | — | — |
| 2026-03-31 | $138.33 | $393.77 | 244,300 | — | — |
| 2026-03-30 | $139.65 | $397.53 | 306,000 | — | — |
| 2026-03-27 | $137.13 | $390.36 | 369,000 | — | — |
| 2026-03-26 | $141.71 | $403.39 | 206,800 | — | — |
| 2026-03-25 | $139.86 | $398.13 | 236,400 | — | — |
| 2026-03-24 | $141.07 | $401.57 | 312,300 | — | — |
| 2026-03-23 | $143.00 | $407.07 | 234,600 | — | — |
| 2026-03-20 | $144.08 | $410.14 | 1,241,700 | — | — |
| 2026-03-19 | $141.76 | $403.54 | 270,400 | — | — |
| 2026-03-18 | $139.38 | $396.76 | 380,800 | — | — |
| 2026-03-17 | $142.08 | $404.45 | 327,500 | — | — |
| 2026-03-16 | $146.41 | $416.77 | 382,800 | — | — |
| 2026-03-13 | $151.45 | $431.12 | 207,800 | — | — |
| 2026-03-12 | $151.95 | $432.54 | 282,700 | — | — |
| 2026-03-11 | $153.06 | $435.70 | 253,800 | — | — |
| 2026-03-10 | $157.61 | $448.66 | 363,400 | — | — |
| 2026-03-09 | $163.97 | $466.76 | 235,900 | — | — |
| 2026-03-06 | $162.35 | $462.15 | 138,400 | — | — |
| 2026-03-05 | $164.80 | $466.28 | 134,100 | — | — |
| 2026-03-04 | $168.32 | $476.24 | 173,100 | — | — |
| 2026-03-03 | $166.32 | $470.58 | 137,700 | — | — |
| 2026-03-02 | $164.84 | $466.39 | 161,900 | — | — |
| 2026-02-27 | $164.34 | $464.97 | 295,100 | — | — |
| 2026-02-26 | $164.95 | $466.70 | 175,900 | — | — |
| 2026-02-25 | $166.69 | $471.62 | 248,300 | — | — |
| 2026-02-24 | $165.76 | $468.99 | 164,600 | — | — |
| 2026-02-23 | $163.83 | $463.53 | 166,400 | — | — |
| 2026-02-20 | $165.82 | $469.16 | 212,000 | — | — |
| 2026-02-19 | $163.70 | $463.16 | 188,900 | — | — |
| 2026-02-18 | $160.76 | $454.85 | 183,700 | — | — |
| 2026-02-17 | $158.38 | $448.11 | 179,900 | — | — |
| 2026-02-13 | $159.74 | $451.96 | 165,400 | — | — |
| 2026-02-12 | $158.07 | $447.23 | 170,300 | — | — |
| 2026-02-11 | $156.10 | $441.66 | 172,200 | — | — |
| 2026-02-10 | $155.12 | $438.89 | 210,500 | — | — |
| 2026-02-09 | $154.51 | $437.16 | 218,500 | — | — |
| 2026-02-06 | $154.74 | $437.81 | 237,600 | — | — |
| 2026-02-05 | $154.70 | $437.70 | 257,100 | — | — |
| 2026-02-04 | $155.51 | $439.99 | 527,200 | — | — |
| 2026-02-03 | $160.54 | $454.22 | 553,200 | — | — |
| 2026-02-02 | $173.91 | $492.05 | 362,400 | — | — |
| 2026-01-30 | $171.57 | $485.43 | 245,500 | — | — |
| 2026-01-29 | $167.58 | $474.14 | 128,300 | — | — |
| 2026-01-28 | $166.28 | $470.46 | 123,400 | — | — |
| 2026-01-27 | $167.64 | $474.31 | 184,300 | — | — |
| 2026-01-26 | $167.46 | $473.80 | 123,900 | — | — |
| 2026-01-23 | $168.62 | $477.08 | 86,000 | — | — |
| 2026-01-22 | $169.06 | $478.33 | 107,400 | — | — |
| 2026-01-21 | $168.62 | $477.08 | 279,600 | — | — |
| 2026-01-20 | $169.13 | $478.53 | 104,000 | — | — |
| 2026-01-16 | $168.09 | $475.58 | 96,900 | — | — |
| 2026-01-15 | $169.73 | $480.22 | 96,300 | — | — |
| 2026-01-14 | $170.06 | $481.16 | 111,100 | — | — |
| 2026-01-13 | $166.86 | $472.10 | 92,100 | — | — |
| 2026-01-12 | $168.92 | $477.93 | 98,600 | — | — |
| 2026-01-09 | $167.94 | $475.16 | 125,700 | — | — |
| 2026-01-08 | $167.94 | $475.16 | 127,900 | — | — |
| 2026-01-07 | $165.06 | $467.01 | 116,100 | — | — |
| 2026-01-06 | $165.45 | $468.11 | 154,000 | — | — |
| 2026-01-05 | $162.23 | $459.00 | 156,600 | — | — |
| 2026-01-02 | $164.55 | $465.57 | 137,500 | — | — |