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
- 2007-12-28 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 | — | — | — | $70.34 | 28,620 |
| 2026-09-03 | — | — | — | $70.62 | 26,438 |
| 2026-09-02 | — | — | — | $69.89 | 26,346 |
| 2026-09-01 | — | — | — | $69.49 | 12,856 |
| 2026-08-31 | — | — | — | $69.63 | 22,369 |
| 2026-08-28 | — | — | — | $71.24 | 23,917 |
| 2026-08-27 | $71.01 | $157.69 | 363,900 | $71.09 | 23,502 |
| 2026-08-26 | $71.48 | $158.73 | 350,000 | $70.74 | 20,545 |
| 2026-08-25 | $70.88 | $157.40 | 326,900 | $69.64 | 16,559 |
| 2026-08-24 | $69.66 | $154.69 | 227,900 | $69.50 | 8,618 |
| 2026-08-21 | $69.45 | $154.23 | 431,500 | $70.47 | 13,075 |
| 2026-08-20 | $70.81 | $157.25 | 381,600 | $70.81 | 9,594 |
| 2026-08-19 | $70.58 | $156.73 | 569,100 | $71.19 | 29,976 |
| 2026-08-18 | $70.61 | $156.80 | 355,900 | $71.37 | 24,375 |
| 2026-08-17 | $70.82 | $157.27 | 275,900 | $70.97 | 11,795 |
| 2026-08-14 | $71.81 | $157.98 | 234,400 | $71.28 | 9,508 |
| 2026-08-13 | $71.52 | $157.34 | 402,900 | $71.48 | 29,231 |
| 2026-08-12 | $70.56 | $155.23 | 494,300 | $71.20 | 41,988 |
| 2026-08-11 | $70.65 | $155.43 | 388,900 | $71.18 | 26,073 |
| 2026-08-10 | $71.22 | $156.68 | 315,200 | $71.51 | 19,847 |
| 2026-08-07 | $72.09 | $158.59 | 469,400 | $69.91 | 30,978 |
| 2026-08-06 | $70.27 | $154.59 | 609,000 | $69.88 | 36,901 |
| 2026-08-05 | $69.14 | $152.10 | 253,900 | $70.72 | 15,602 |
| 2026-08-04 | $69.86 | $153.69 | 282,600 | $68.39 | 13,624 |
| 2026-08-03 | $68.90 | $151.58 | 312,100 | $69.13 | 26,279 |
| 2026-07-31 | $68.74 | $151.22 | 433,100 | $69.47 | 31,497 |
| 2026-07-30 | $69.73 | $153.40 | 320,300 | $71.01 | 31,663 |
| 2026-07-29 | $70.61 | $155.34 | 398,700 | $72.28 | 19,000 |
| 2026-07-28 | $72.29 | $159.03 | 331,200 | $72.49 | 18,036 |
| 2026-07-27 | $72.20 | $158.84 | 314,700 | $72.88 | 27,862 |
| 2026-07-24 | $72.86 | $160.29 | 558,500 | $72.95 | 30,452 |
| 2026-07-23 | $72.55 | $159.61 | 286,400 | $71.36 | 17,463 |
| 2026-07-22 | $72.53 | $159.56 | 278,200 | $71.93 | 19,246 |
| 2026-07-21 | $71.80 | $157.96 | 284,600 | $71.85 | 20,195 |
| 2026-07-20 | $71.88 | $158.13 | 176,100 | $72.32 | 11,536 |
| 2026-07-17 | $72.06 | $158.53 | 335,800 | — | — |
| 2026-07-16 | $73.27 | $161.19 | 519,000 | — | — |
| 2026-07-15 | $71.72 | $157.78 | 317,500 | — | — |
| 2026-07-14 | $72.91 | $160.40 | 239,000 | — | — |
| 2026-07-13 | $73.20 | $161.04 | 470,600 | — | — |
| 2026-07-10 | $72.71 | $159.96 | 422,700 | — | — |
| 2026-07-09 | $70.83 | $155.82 | 423,500 | — | — |
| 2026-07-08 | $70.33 | $154.72 | 305,800 | — | — |
| 2026-07-07 | $70.75 | $155.65 | 252,600 | — | — |
| 2026-07-06 | $69.69 | $153.31 | 344,800 | — | — |
| 2026-07-02 | $71.32 | $156.90 | 447,700 | — | — |
| 2026-07-01 | $71.45 | $157.19 | 506,000 | — | — |
| 2026-06-30 | $71.62 | $157.56 | 490,100 | — | — |
| 2026-06-29 | $72.52 | $159.54 | 610,700 | — | — |
| 2026-06-26 | $73.42 | $161.52 | 1,799,800 | — | — |
| 2026-06-25 | $71.44 | $157.16 | 343,800 | — | — |
| 2026-06-24 | $71.75 | $157.85 | 467,300 | — | — |
| 2026-06-23 | $70.95 | $156.09 | 453,200 | — | — |
| 2026-06-22 | $69.96 | $153.91 | 655,700 | — | — |
| 2026-06-18 | $69.88 | $153.73 | 849,200 | — | — |
| 2026-06-17 | $69.24 | $152.32 | 379,900 | — | — |
| 2026-06-16 | $70.56 | $155.23 | 516,600 | — | — |
| 2026-06-15 | $70.77 | $155.69 | 481,300 | — | — |
| 2026-06-12 | $71.05 | $154.83 | 615,600 | — | — |
| 2026-06-11 | $69.46 | $151.37 | 497,200 | — | — |
| 2026-06-10 | $69.72 | $151.93 | 798,900 | — | — |
| 2026-06-09 | $65.68 | $143.13 | 1,107,600 | — | — |
| 2026-06-08 | $69.85 | $152.22 | 890,100 | — | — |
| 2026-06-05 | $70.47 | $153.57 | 405,400 | — | — |
| 2026-06-04 | $69.61 | $151.69 | 389,400 | — | — |
| 2026-06-03 | $69.16 | $150.71 | 917,100 | — | — |
| 2026-06-02 | $69.80 | $152.11 | 818,200 | — | — |
| 2026-06-01 | $68.23 | $148.69 | 582,800 | — | — |
| 2026-05-29 | $70.61 | $153.87 | 680,600 | — | — |
| 2026-05-28 | $70.88 | $154.46 | 336,100 | — | — |
| 2026-05-27 | $72.35 | $157.67 | 388,700 | — | — |
| 2026-05-26 | $72.44 | $157.86 | 349,700 | — | — |
| 2026-05-22 | $71.93 | $156.75 | 322,400 | — | — |
| 2026-05-21 | $71.79 | $156.44 | 429,300 | — | — |
| 2026-05-20 | $71.54 | $155.90 | 382,400 | — | — |
| 2026-05-19 | $70.97 | $154.66 | 321,900 | — | — |
| 2026-05-18 | $71.48 | $155.77 | 448,700 | — | — |
| 2026-05-15 | $70.24 | $153.07 | 817,600 | — | — |
| 2026-05-14 | $71.68 | $156.21 | 325,400 | — | — |
| 2026-05-13 | $71.18 | $155.12 | 520,000 | — | — |
| 2026-05-12 | $71.50 | $155.81 | 301,400 | — | — |
| 2026-05-11 | $70.77 | $154.22 | 365,600 | — | — |
| 2026-05-08 | $72.39 | $157.75 | 330,700 | — | — |
| 2026-05-07 | $72.41 | $157.80 | 479,600 | — | — |
| 2026-05-06 | $71.08 | $154.90 | 476,900 | — | — |
| 2026-05-05 | $70.99 | $154.70 | 256,600 | — | — |
| 2026-05-04 | $71.93 | $156.75 | 417,700 | — | — |
| 2026-05-01 | $72.49 | $157.97 | 382,100 | — | — |
| 2026-04-30 | $72.34 | $157.64 | 429,300 | — | — |
| 2026-04-29 | $71.34 | $155.46 | 405,000 | — | — |
| 2026-04-28 | $72.38 | $157.73 | 694,200 | — | — |
| 2026-04-27 | $72.49 | $157.97 | 399,600 | — | — |
| 2026-04-24 | $71.19 | $155.14 | 233,000 | — | — |
| 2026-04-23 | $71.65 | $156.14 | 221,100 | — | — |
| 2026-04-22 | $69.44 | $151.32 | 449,400 | — | — |
| 2026-04-21 | $70.49 | $153.61 | 283,400 | — | — |
| 2026-04-20 | $72.33 | $157.62 | 275,100 | — | — |
| 2026-04-17 | $72.48 | $157.95 | 412,600 | — | — |
| 2026-04-16 | $73.30 | $159.74 | 436,300 | — | — |
| 2026-04-15 | $73.36 | $159.87 | 616,900 | — | — |
| 2026-04-14 | $73.28 | $159.69 | 768,000 | — | — |
| 2026-04-13 | $68.94 | $150.23 | 264,000 | — | — |
| 2026-04-10 | $70.61 | $153.87 | 287,900 | — | — |
| 2026-04-09 | $70.71 | $154.09 | 393,300 | — | — |
| 2026-04-08 | $70.53 | $153.70 | 556,200 | — | — |
| 2026-04-07 | $69.69 | $151.87 | 1,024,800 | — | — |
| 2026-04-06 | $68.11 | $148.43 | 687,000 | — | — |
| 2026-04-02 | $67.59 | $147.29 | 717,400 | — | — |
| 2026-04-01 | $66.42 | $144.74 | 893,400 | — | — |
| 2026-03-31 | $65.94 | $143.70 | 550,100 | — | — |
| 2026-03-30 | $65.83 | $143.46 | 566,200 | — | — |
| 2026-03-27 | $65.22 | $142.13 | 990,800 | — | — |
| 2026-03-26 | $65.00 | $141.65 | 309,100 | — | — |
| 2026-03-25 | $65.36 | $142.43 | 353,300 | — | — |
| 2026-03-24 | $65.22 | $142.13 | 294,200 | — | — |
| 2026-03-23 | $64.86 | $141.34 | 524,000 | — | — |
| 2026-03-20 | $63.80 | $139.03 | 1,574,200 | — | — |
| 2026-03-19 | $66.86 | $145.70 | 339,600 | — | — |
| 2026-03-18 | $67.39 | $146.86 | 409,700 | — | — |
| 2026-03-17 | $67.67 | $147.47 | 382,900 | — | — |
| 2026-03-16 | $67.89 | $147.95 | 591,200 | — | — |
| 2026-03-13 | $68.42 | $149.10 | 545,900 | — | — |
| 2026-03-12 | $67.25 | $145.09 | 431,500 | — | — |
| 2026-03-11 | $66.97 | $144.49 | 417,500 | — | — |
| 2026-03-10 | $67.83 | $146.34 | 535,500 | — | — |
| 2026-03-09 | $69.30 | $149.51 | 403,300 | — | — |
| 2026-03-06 | $69.71 | $150.40 | 390,300 | — | — |
| 2026-03-05 | $70.34 | $151.76 | 488,000 | — | — |
| 2026-03-04 | $71.67 | $154.63 | 464,700 | — | — |
| 2026-03-03 | $70.78 | $152.71 | 458,300 | — | — |
| 2026-03-02 | $69.95 | $150.92 | 309,100 | — | — |
| 2026-02-27 | $69.96 | $150.94 | 482,200 | — | — |
| 2026-02-26 | $69.82 | $150.64 | 329,900 | — | — |
| 2026-02-25 | $69.62 | $150.20 | 348,900 | — | — |
| 2026-02-24 | $69.42 | $149.77 | 345,300 | — | — |
| 2026-02-23 | $69.20 | $149.30 | 486,000 | — | — |
| 2026-02-20 | $68.93 | $148.72 | 538,000 | — | — |
| 2026-02-19 | $68.54 | $147.87 | 828,700 | — | — |
| 2026-02-18 | $68.46 | $147.70 | 875,400 | — | — |
| 2026-02-17 | $69.28 | $149.47 | 859,000 | — | — |
| 2026-02-13 | $69.68 | $150.33 | 530,800 | — | — |
| 2026-02-12 | $68.79 | $148.41 | 1,099,100 | — | — |
| 2026-02-11 | $68.45 | $147.68 | 625,100 | — | — |
| 2026-02-10 | $68.35 | $147.46 | 484,700 | — | — |
| 2026-02-09 | $67.34 | $145.29 | 357,400 | — | — |
| 2026-02-06 | $68.18 | $147.10 | 557,900 | — | — |
| 2026-02-05 | $69.84 | $150.68 | 855,700 | — | — |
| 2026-02-04 | $68.89 | $148.63 | 636,500 | — | — |
| 2026-02-03 | $69.31 | $149.54 | 961,500 | — | — |
| 2026-02-02 | $67.66 | $145.98 | 1,012,600 | — | — |
| 2026-01-30 | $67.86 | $146.41 | 1,451,600 | — | — |
| 2026-01-29 | $67.63 | $145.91 | 591,400 | — | — |
| 2026-01-28 | $66.50 | $143.47 | 882,000 | — | — |
| 2026-01-27 | $67.44 | $145.50 | 586,200 | — | — |
| 2026-01-26 | $66.64 | $143.78 | 708,100 | — | — |
| 2026-01-23 | $66.49 | $143.45 | 1,089,000 | — | — |
| 2026-01-22 | $67.71 | $146.08 | 555,200 | — | — |
| 2026-01-21 | $68.40 | $147.57 | 459,000 | — | — |
| 2026-01-20 | $67.84 | $146.36 | 402,000 | — | — |
| 2026-01-16 | $68.71 | $148.24 | 513,700 | — | — |
| 2026-01-15 | $68.44 | $147.66 | 279,100 | — | — |
| 2026-01-14 | $67.54 | $145.72 | 348,100 | — | — |
| 2026-01-13 | $66.38 | $143.21 | 310,100 | — | — |
| 2026-01-12 | $65.86 | $142.09 | 434,400 | — | — |
| 2026-01-09 | $66.01 | $142.42 | 415,100 | — | — |
| 2026-01-08 | $66.24 | $142.91 | 842,300 | — | — |
| 2026-01-07 | $67.14 | $144.85 | 1,004,100 | — | — |
| 2026-01-06 | $64.97 | $140.17 | 260,500 | — | — |
| 2026-01-05 | $64.65 | $139.48 | 293,000 | — | — |
| 2026-01-02 | $64.75 | $139.70 | 369,500 | — | — |