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
- 2006-11-29 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 | — | — | — | $98.80 | 3,098 |
| 2026-09-03 | — | — | — | $101.65 | 3,364 |
| 2026-09-02 | — | — | — | $99.25 | 2,159 |
| 2026-09-01 | — | — | — | $99.52 | 5,059 |
| 2026-08-31 | — | — | — | $101.75 | 3,853 |
| 2026-08-28 | — | — | — | $103.05 | 613 |
| 2026-08-27 | $102.77 | $267.30 | 70,100 | $101.52 | 1,185 |
| 2026-08-26 | $102.85 | $267.50 | 63,000 | $104.79 | 2,315 |
| 2026-08-25 | $104.22 | $271.07 | 79,100 | $103.91 | 2,020 |
| 2026-08-24 | $102.91 | $267.66 | 69,200 | $103.40 | 2,372 |
| 2026-08-21 | $102.87 | $267.56 | 105,400 | $102.67 | 5,311 |
| 2026-08-20 | $101.96 | $265.19 | 93,200 | $101.96 | 5,138 |
| 2026-08-19 | $102.02 | $265.34 | 118,100 | $101.38 | 4,966 |
| 2026-08-18 | $100.85 | $262.30 | 72,300 | $102.95 | 3,090 |
| 2026-08-17 | $102.79 | $267.35 | 35,100 | $102.81 | 1,760 |
| 2026-08-14 | $103.39 | $268.91 | 50,500 | $107.86 | 2,800 |
| 2026-08-13 | $107.49 | $279.57 | 36,100 | $108.77 | 1,400 |
| 2026-08-12 | $109.31 | $284.31 | 53,800 | $109.49 | 2,709 |
| 2026-08-11 | $108.40 | $281.94 | 62,300 | $109.40 | 3,354 |
| 2026-08-10 | $108.53 | $282.28 | 74,500 | $109.08 | 5,614 |
| 2026-08-07 | $110.44 | $287.24 | 24,500 | $112.19 | 1,237 |
| 2026-08-06 | $111.21 | $289.25 | 48,300 | $108.84 | 2,200 |
| 2026-08-05 | $109.61 | $285.09 | 90,600 | $112.49 | 5,620 |
| 2026-08-04 | $111.00 | $288.70 | 75,200 | $107.20 | 2,300 |
| 2026-08-03 | $106.73 | $277.59 | 89,600 | $106.39 | 4,731 |
| 2026-07-31 | $106.90 | $278.04 | 48,500 | $108.38 | 2,498 |
| 2026-07-30 | $108.09 | $281.13 | 45,500 | $107.90 | 1,295 |
| 2026-07-29 | $106.38 | $276.68 | 53,900 | $107.16 | 2,574 |
| 2026-07-28 | $108.27 | $281.60 | 76,700 | $103.88 | 2,114 |
| 2026-07-27 | $104.80 | $272.57 | 51,000 | $104.55 | 3,040 |
| 2026-07-24 | $103.43 | $269.01 | 34,100 | $105.39 | 2,753 |
| 2026-07-23 | $104.14 | $270.86 | 46,700 | $104.84 | 2,923 |
| 2026-07-22 | $105.35 | $274.01 | 86,900 | $105.75 | 6,038 |
| 2026-07-21 | $104.23 | $271.09 | 43,400 | $103.05 | 1,359 |
| 2026-07-20 | $104.01 | $270.52 | 66,800 | $106.15 | 4,025 |
| 2026-07-17 | $105.31 | $273.90 | 112,800 | — | — |
| 2026-07-16 | $107.21 | $278.84 | 45,000 | — | — |
| 2026-07-15 | $107.90 | $280.64 | 90,900 | — | — |
| 2026-07-14 | $107.64 | $279.96 | 109,000 | — | — |
| 2026-07-13 | $106.13 | $276.03 | 39,800 | — | — |
| 2026-07-10 | $108.04 | $281.00 | 36,100 | — | — |
| 2026-07-09 | $108.33 | $281.76 | 72,700 | — | — |
| 2026-07-08 | $107.30 | $279.08 | 80,700 | — | — |
| 2026-07-07 | $107.17 | $278.74 | 76,200 | — | — |
| 2026-07-06 | $113.04 | $294.01 | 98,200 | — | — |
| 2026-07-02 | $111.73 | $290.60 | 63,500 | — | — |
| 2026-07-01 | $112.20 | $291.82 | 95,700 | — | — |
| 2026-06-30 | $113.09 | $294.14 | 154,900 | — | — |
| 2026-06-29 | $113.28 | $294.63 | 95,200 | — | — |
| 2026-06-26 | $111.99 | $291.28 | 104,300 | — | — |
| 2026-06-25 | $112.01 | $291.33 | 145,000 | — | — |
| 2026-06-24 | $107.65 | $279.99 | 125,100 | — | — |
| 2026-06-23 | $107.66 | $280.01 | 104,400 | — | — |
| 2026-06-22 | $109.67 | $285.24 | 223,300 | — | — |
| 2026-06-18 | $114.00 | $296.50 | 130,900 | — | — |
| 2026-06-17 | $111.53 | $290.08 | 125,600 | — | — |
| 2026-06-16 | $111.73 | $290.60 | 123,300 | — | — |
| 2026-06-15 | $109.00 | $283.50 | 193,200 | — | — |
| 2026-06-12 | $101.77 | $264.69 | 83,800 | — | — |
| 2026-06-11 | $99.20 | $258.01 | 59,400 | — | — |
| 2026-06-10 | $95.92 | $249.48 | 71,100 | — | — |
| 2026-06-09 | $96.70 | $251.51 | 78,700 | — | — |
| 2026-06-08 | $96.88 | $251.98 | 88,200 | — | — |
| 2026-06-05 | $97.01 | $252.31 | 54,300 | — | — |
| 2026-06-04 | $99.76 | $259.47 | 44,200 | — | — |
| 2026-06-03 | $101.18 | $263.16 | 74,500 | — | — |
| 2026-06-02 | $103.51 | $269.22 | 68,600 | — | — |
| 2026-06-01 | $100.28 | $260.82 | 63,100 | — | — |
| 2026-05-29 | $100.32 | $260.92 | 91,400 | — | — |
| 2026-05-28 | $100.72 | $261.96 | 117,200 | — | — |
| 2026-05-27 | $102.19 | $265.79 | 107,400 | — | — |
| 2026-05-26 | $102.20 | $265.81 | 119,600 | — | — |
| 2026-05-22 | $103.21 | $260.86 | 91,300 | — | — |
| 2026-05-21 | $104.65 | $264.49 | 85,700 | — | — |
| 2026-05-20 | $105.13 | $265.71 | 70,800 | — | — |
| 2026-05-19 | $103.44 | $261.44 | 101,000 | — | — |
| 2026-05-18 | $104.62 | $264.42 | 39,800 | — | — |
| 2026-05-15 | $102.84 | $259.92 | 46,200 | — | — |
| 2026-05-14 | $104.48 | $264.07 | 54,600 | — | — |
| 2026-05-13 | $105.86 | $267.55 | 57,500 | — | — |
| 2026-05-12 | $106.98 | $270.38 | 64,900 | — | — |
| 2026-05-11 | $108.02 | $273.01 | 46,100 | — | — |
| 2026-05-08 | $107.75 | $272.33 | 50,700 | — | — |
| 2026-05-07 | $106.98 | $270.38 | 42,600 | — | — |
| 2026-05-06 | $106.63 | $269.50 | 74,200 | — | — |
| 2026-05-05 | $106.74 | $269.78 | 46,700 | — | — |
| 2026-05-04 | $103.95 | $262.73 | 56,200 | — | — |
| 2026-05-01 | $104.92 | $265.18 | 59,600 | — | — |
| 2026-04-30 | $106.01 | $267.93 | 82,800 | — | — |
| 2026-04-29 | $106.15 | $268.29 | 92,800 | — | — |
| 2026-04-28 | $105.87 | $267.58 | 120,400 | — | — |
| 2026-04-27 | $111.04 | $280.64 | 82,900 | — | — |
| 2026-04-24 | $116.52 | $294.50 | 56,600 | — | — |
| 2026-04-23 | $114.13 | $288.45 | 69,100 | — | — |
| 2026-04-22 | $115.57 | $292.09 | 52,800 | — | — |
| 2026-04-21 | $115.24 | $291.26 | 80,100 | — | — |
| 2026-04-20 | $116.97 | $295.63 | 112,600 | — | — |
| 2026-04-17 | $116.49 | $294.42 | 99,300 | — | — |
| 2026-04-16 | $114.56 | $289.54 | 135,000 | — | — |
| 2026-04-15 | $113.78 | $287.57 | 229,100 | — | — |
| 2026-04-14 | $112.42 | $284.13 | 75,800 | — | — |
| 2026-04-13 | $113.27 | $286.28 | 114,000 | — | — |
| 2026-04-10 | $115.83 | $292.75 | 56,300 | — | — |
| 2026-04-09 | $117.05 | $295.83 | 61,200 | — | — |
| 2026-04-08 | $116.85 | $295.33 | 95,500 | — | — |
| 2026-04-07 | $111.33 | $281.38 | 222,700 | — | — |
| 2026-04-06 | $114.76 | $290.05 | 47,300 | — | — |
| 2026-04-02 | $116.73 | $295.03 | 41,600 | — | — |
| 2026-04-01 | $114.96 | $290.55 | 88,900 | — | — |
| 2026-03-31 | $114.73 | $289.97 | 306,600 | — | — |
| 2026-03-30 | $112.33 | $283.91 | 83,000 | — | — |
| 2026-03-27 | $113.84 | $287.72 | 140,800 | — | — |
| 2026-03-26 | $113.53 | $286.94 | 65,300 | — | — |
| 2026-03-25 | $116.80 | $295.20 | 91,300 | — | — |
| 2026-03-24 | $112.74 | $284.94 | 74,700 | — | — |
| 2026-03-23 | $108.82 | $275.03 | 69,600 | — | — |
| 2026-03-20 | $108.68 | $274.68 | 138,300 | — | — |
| 2026-03-19 | $111.28 | $281.25 | 51,000 | — | — |
| 2026-03-18 | $108.49 | $274.20 | 58,200 | — | — |
| 2026-03-17 | $107.96 | $272.86 | 59,200 | — | — |
| 2026-03-16 | $108.75 | $274.86 | 73,100 | — | — |
| 2026-03-13 | $105.62 | $266.95 | 97,200 | — | — |
| 2026-03-12 | $106.32 | $268.72 | 80,900 | — | — |
| 2026-03-11 | $110.61 | $279.56 | 57,600 | — | — |
| 2026-03-10 | $112.44 | $284.18 | 82,000 | — | — |
| 2026-03-09 | $110.80 | $280.04 | 118,900 | — | — |
| 2026-03-06 | $110.88 | $280.24 | 111,600 | — | — |
| 2026-03-05 | $113.58 | $287.06 | 133,600 | — | — |
| 2026-03-04 | $116.18 | $293.64 | 72,800 | — | — |
| 2026-03-03 | $112.85 | $285.22 | 134,500 | — | — |
| 2026-03-02 | $119.53 | $302.10 | 128,600 | — | — |
| 2026-02-27 | $122.16 | $308.75 | 96,000 | — | — |
| 2026-02-26 | $125.82 | $318.00 | 93,200 | — | — |
| 2026-02-25 | $126.32 | $319.26 | 135,100 | — | — |
| 2026-02-24 | $126.99 | $320.96 | 231,000 | — | — |
| 2026-02-23 | $130.77 | $330.51 | 125,700 | — | — |
| 2026-02-20 | $134.98 | $341.15 | 52,200 | — | — |
| 2026-02-19 | $130.52 | $329.88 | 56,800 | — | — |
| 2026-02-18 | $131.58 | $332.56 | 77,600 | — | — |
| 2026-02-17 | $131.30 | $331.85 | 48,700 | — | — |
| 2026-02-13 | $128.15 | $323.89 | 77,000 | — | — |
| 2026-02-12 | $125.83 | $318.03 | 66,400 | — | — |
| 2026-02-11 | $129.11 | $326.32 | 48,000 | — | — |
| 2026-02-10 | $127.86 | $323.16 | 74,800 | — | — |
| 2026-02-09 | $127.60 | $322.50 | 56,900 | — | — |
| 2026-02-06 | $124.48 | $314.61 | 61,200 | — | — |
| 2026-02-05 | $119.58 | $302.23 | 87,200 | — | — |
| 2026-02-04 | $118.46 | $299.40 | 127,200 | — | — |
| 2026-02-03 | $120.18 | $303.75 | 125,600 | — | — |
| 2026-02-02 | $117.60 | $297.22 | 59,800 | — | — |
| 2026-01-30 | $116.96 | $295.61 | 100,500 | — | — |
| 2026-01-29 | $118.35 | $299.12 | 133,500 | — | — |
| 2026-01-28 | $119.32 | $301.57 | 95,500 | — | — |
| 2026-01-27 | $120.22 | $303.85 | 66,100 | — | — |
| 2026-01-26 | $117.62 | $297.28 | 98,600 | — | — |
| 2026-01-23 | $115.61 | $292.20 | 238,700 | — | — |
| 2026-01-22 | $114.77 | $290.07 | 93,600 | — | — |
| 2026-01-21 | $115.56 | $292.07 | 101,500 | — | — |
| 2026-01-20 | $110.39 | $279.00 | 108,300 | — | — |
| 2026-01-16 | $109.18 | $275.94 | 73,800 | — | — |
| 2026-01-15 | $106.48 | $269.12 | 45,600 | — | — |
| 2026-01-14 | $106.36 | $268.82 | 75,800 | — | — |
| 2026-01-13 | $107.93 | $272.78 | 56,300 | — | — |
| 2026-01-12 | $110.79 | $280.01 | 36,900 | — | — |
| 2026-01-09 | $111.21 | $281.07 | 29,800 | — | — |
| 2026-01-08 | $112.01 | $283.10 | 36,200 | — | — |
| 2026-01-07 | $112.20 | $283.58 | 37,300 | — | — |
| 2026-01-06 | $111.14 | $280.90 | 68,900 | — | — |
| 2026-01-05 | $109.26 | $276.15 | 56,700 | — | — |
| 2026-01-02 | $108.93 | $275.31 | 39,600 | — | — |