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
- 2000-08-22 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 | — | — | — | $101.07 | 34,193 |
| 2026-09-03 | — | — | — | $100.83 | 43,912 |
| 2026-09-02 | — | — | — | $98.44 | 56,858 |
| 2026-09-01 | — | — | — | $99.56 | 91,557 |
| 2026-08-31 | — | — | — | $100.29 | 57,731 |
| 2026-08-28 | — | — | — | $101.92 | 53,322 |
| 2026-08-27 | $100.98 | $116.58 | 1,031,700 | $101.20 | 59,142 |
| 2026-08-26 | $101.58 | $117.27 | 732,200 | $100.92 | 30,509 |
| 2026-08-25 | $100.77 | $116.34 | 881,000 | $101.26 | 46,642 |
| 2026-08-24 | $101.34 | $117.00 | 704,600 | $103.06 | 33,068 |
| 2026-08-21 | $102.26 | $118.06 | 684,000 | $102.96 | 23,489 |
| 2026-08-20 | $101.99 | $117.75 | 1,033,200 | $101.95 | 48,845 |
| 2026-08-19 | $101.67 | $117.38 | 930,900 | $104.09 | 40,566 |
| 2026-08-18 | $104.53 | $120.68 | 1,115,000 | $107.07 | 43,573 |
| 2026-08-17 | $107.35 | $123.94 | 773,100 | $107.54 | 54,326 |
| 2026-08-14 | $108.01 | $124.70 | 685,900 | $107.02 | 37,914 |
| 2026-08-13 | $107.14 | $123.69 | 701,300 | $107.71 | 47,463 |
| 2026-08-12 | $106.83 | $123.34 | 860,000 | $105.82 | 34,408 |
| 2026-08-11 | $105.70 | $122.03 | 777,800 | $104.63 | 31,144 |
| 2026-08-10 | $104.55 | $120.70 | 824,700 | $104.01 | 39,471 |
| 2026-08-07 | $104.68 | $120.85 | 969,500 | $106.19 | 55,159 |
| 2026-08-06 | $106.43 | $122.30 | 913,300 | $107.42 | 53,354 |
| 2026-08-05 | $107.35 | $123.35 | 1,310,400 | $109.52 | 78,828 |
| 2026-08-04 | $109.03 | $125.28 | 1,186,400 | $107.67 | 59,211 |
| 2026-08-03 | $107.54 | $123.57 | 1,112,700 | $105.55 | 45,435 |
| 2026-07-31 | $105.23 | $120.92 | 1,007,600 | $105.59 | 42,270 |
| 2026-07-30 | $104.84 | $120.47 | 871,500 | $104.45 | 88,376 |
| 2026-07-29 | $104.74 | $120.35 | 1,617,200 | $104.19 | 148,805 |
| 2026-07-28 | $105.25 | $120.94 | 1,908,700 | $102.31 | 121,103 |
| 2026-07-27 | $103.06 | $118.42 | 1,878,400 | $103.12 | 99,470 |
| 2026-07-24 | $102.60 | $117.90 | 1,818,100 | $99.25 | 94,052 |
| 2026-07-23 | $99.81 | $114.69 | 2,704,500 | $95.37 | 188,610 |
| 2026-07-22 | $97.36 | $111.87 | 1,304,900 | $97.69 | 77,710 |
| 2026-07-21 | $96.79 | $111.22 | 1,439,700 | $98.77 | 84,942 |
| 2026-07-20 | $99.40 | $114.22 | 960,200 | $101.31 | 50,231 |
| 2026-07-17 | $101.05 | $116.11 | 1,217,800 | — | — |
| 2026-07-16 | $103.28 | $118.68 | 1,546,500 | — | — |
| 2026-07-15 | $99.81 | $114.69 | 1,429,000 | — | — |
| 2026-07-14 | $100.63 | $115.63 | 819,900 | — | — |
| 2026-07-13 | $100.14 | $115.07 | 996,700 | — | — |
| 2026-07-10 | $100.47 | $115.45 | 591,500 | — | — |
| 2026-07-09 | $100.37 | $115.33 | 826,000 | — | — |
| 2026-07-08 | $97.81 | $112.39 | 1,245,500 | — | — |
| 2026-07-07 | $100.78 | $115.80 | 898,400 | — | — |
| 2026-07-06 | $100.28 | $115.23 | 758,900 | — | — |
| 2026-07-02 | $99.50 | $114.33 | 1,133,100 | — | — |
| 2026-07-01 | $100.82 | $115.85 | 1,393,000 | — | — |
| 2026-06-30 | $100.88 | $115.92 | 1,275,300 | — | — |
| 2026-06-29 | $100.76 | $115.78 | 1,314,700 | — | — |
| 2026-06-26 | $101.04 | $116.10 | 2,514,900 | — | — |
| 2026-06-25 | $98.70 | $113.41 | 1,061,100 | — | — |
| 2026-06-24 | $97.02 | $111.48 | 1,770,500 | — | — |
| 2026-06-23 | $96.03 | $110.35 | 1,407,900 | — | — |
| 2026-06-22 | $96.47 | $110.85 | 1,215,700 | — | — |
| 2026-06-18 | $96.12 | $110.45 | 1,833,500 | — | — |
| 2026-06-17 | $95.58 | $109.83 | 1,432,100 | — | — |
| 2026-06-16 | $98.25 | $112.90 | 2,270,400 | — | — |
| 2026-06-15 | $96.08 | $110.40 | 1,694,800 | — | — |
| 2026-06-12 | $96.36 | $110.73 | 1,234,600 | — | — |
| 2026-06-11 | $93.74 | $107.71 | 1,547,200 | — | — |
| 2026-06-10 | $93.11 | $106.99 | 1,816,900 | — | — |
| 2026-06-09 | $95.20 | $109.39 | 1,491,200 | — | — |
| 2026-06-08 | $96.49 | $110.87 | 1,281,900 | — | — |
| 2026-06-05 | $96.31 | $110.67 | 1,051,000 | — | — |
| 2026-06-04 | $96.39 | $110.76 | 1,090,900 | — | — |
| 2026-06-03 | $93.50 | $107.44 | 1,667,300 | — | — |
| 2026-06-02 | $96.36 | $110.73 | 957,400 | — | — |
| 2026-06-01 | $95.61 | $109.86 | 1,003,600 | — | — |
| 2026-05-29 | $97.74 | $112.31 | 2,606,200 | — | — |
| 2026-05-28 | $96.99 | $111.45 | 674,300 | — | — |
| 2026-05-27 | $97.96 | $112.56 | 616,300 | — | — |
| 2026-05-26 | $98.56 | $113.25 | 1,065,600 | — | — |
| 2026-05-22 | $97.15 | $111.63 | 689,700 | — | — |
| 2026-05-21 | $97.33 | $111.84 | 649,600 | — | — |
| 2026-05-20 | $96.79 | $111.22 | 899,000 | — | — |
| 2026-05-19 | $94.33 | $108.39 | 641,900 | — | — |
| 2026-05-18 | $94.80 | $108.93 | 903,300 | — | — |
| 2026-05-15 | $94.02 | $108.04 | 869,300 | — | — |
| 2026-05-14 | $95.44 | $109.67 | 865,600 | — | — |
| 2026-05-13 | $94.30 | $108.36 | 1,319,300 | — | — |
| 2026-05-12 | $96.48 | $110.86 | 932,900 | — | — |
| 2026-05-11 | $96.53 | $110.92 | 1,047,500 | — | — |
| 2026-05-08 | $97.89 | $112.48 | 882,500 | — | — |
| 2026-05-07 | $98.66 | $113.37 | 1,046,400 | — | — |
| 2026-05-06 | $99.67 | $114.53 | 1,459,100 | — | — |
| 2026-05-05 | $99.01 | $113.77 | 1,080,800 | — | — |
| 2026-05-04 | $97.77 | $112.35 | 1,226,500 | — | — |
| 2026-05-01 | $98.64 | $113.35 | 936,100 | — | — |
| 2026-04-30 | $98.94 | $113.12 | 939,200 | — | — |
| 2026-04-29 | $97.71 | $111.71 | 1,365,200 | — | — |
| 2026-04-28 | $98.90 | $113.07 | 1,695,000 | — | — |
| 2026-04-27 | $98.20 | $112.27 | 3,773,900 | — | — |
| 2026-04-24 | $95.84 | $109.57 | 1,435,800 | — | — |
| 2026-04-23 | $99.08 | $113.28 | 2,085,700 | — | — |
| 2026-04-22 | $95.73 | $109.45 | 1,546,700 | — | — |
| 2026-04-21 | $97.42 | $111.38 | 1,157,400 | — | — |
| 2026-04-20 | $98.38 | $112.48 | 1,722,300 | — | — |
| 2026-04-17 | $97.06 | $110.97 | 1,620,900 | — | — |
| 2026-04-16 | $93.14 | $106.48 | 847,100 | — | — |
| 2026-04-15 | $93.99 | $107.46 | 1,342,700 | — | — |
| 2026-04-14 | $93.71 | $107.14 | 1,347,900 | — | — |
| 2026-04-13 | $92.85 | $106.15 | 1,425,100 | — | — |
| 2026-04-10 | $92.52 | $105.78 | 903,500 | — | — |
| 2026-04-09 | $93.59 | $107.00 | 1,727,600 | — | — |
| 2026-04-08 | $91.09 | $104.14 | 2,080,300 | — | — |
| 2026-04-07 | $88.31 | $100.96 | 1,488,700 | — | — |
| 2026-04-06 | $88.23 | $100.87 | 799,500 | — | — |
| 2026-04-02 | $87.47 | $100.00 | 1,053,700 | — | — |
| 2026-04-01 | $87.85 | $100.44 | 2,107,100 | — | — |
| 2026-03-31 | $86.14 | $98.48 | 1,317,600 | — | — |
| 2026-03-30 | $83.65 | $95.64 | 1,051,300 | — | — |
| 2026-03-27 | $82.95 | $94.83 | 1,000,200 | — | — |
| 2026-03-26 | $84.68 | $96.81 | 1,409,000 | — | — |
| 2026-03-25 | $84.86 | $97.02 | 901,400 | — | — |
| 2026-03-24 | $84.10 | $96.15 | 1,555,500 | — | — |
| 2026-03-23 | $83.85 | $95.86 | 1,337,300 | — | — |
| 2026-03-20 | $83.18 | $95.10 | 4,024,100 | — | — |
| 2026-03-19 | $82.94 | $94.82 | 1,314,200 | — | — |
| 2026-03-18 | $82.10 | $93.86 | 1,520,100 | — | — |
| 2026-03-17 | $83.16 | $95.07 | 1,263,600 | — | — |
| 2026-03-16 | $83.33 | $95.27 | 1,770,200 | — | — |
| 2026-03-13 | $82.89 | $94.77 | 1,057,400 | — | — |
| 2026-03-12 | $83.55 | $95.52 | 1,594,900 | — | — |
| 2026-03-11 | $85.13 | $97.33 | 1,369,300 | — | — |
| 2026-03-10 | $86.50 | $98.89 | 1,533,700 | — | — |
| 2026-03-09 | $87.29 | $99.80 | 1,907,200 | — | — |
| 2026-03-06 | $88.59 | $101.28 | 1,359,500 | — | — |
| 2026-03-05 | $90.61 | $103.59 | 987,500 | — | — |
| 2026-03-04 | $91.51 | $104.62 | 2,732,400 | — | — |
| 2026-03-03 | $91.23 | $104.30 | 1,450,600 | — | — |
| 2026-03-02 | $92.67 | $105.95 | 1,456,000 | — | — |
| 2026-02-27 | $90.76 | $103.76 | 2,984,100 | — | — |
| 2026-02-26 | $96.11 | $109.88 | 1,164,200 | — | — |
| 2026-02-25 | $95.37 | $109.03 | 1,207,600 | — | — |
| 2026-02-24 | $94.17 | $107.66 | 1,115,000 | — | — |
| 2026-02-23 | $94.67 | $108.23 | 1,432,600 | — | — |
| 2026-02-20 | $100.96 | $115.43 | 1,550,400 | — | — |
| 2026-02-19 | $99.13 | $113.33 | 1,079,100 | — | — |
| 2026-02-18 | $98.75 | $112.90 | 1,534,100 | — | — |
| 2026-02-17 | $96.44 | $110.26 | 1,230,900 | — | — |
| 2026-02-13 | $96.13 | $109.90 | 1,410,100 | — | — |
| 2026-02-12 | $95.12 | $108.75 | 1,868,100 | — | — |
| 2026-02-11 | $97.81 | $111.82 | 1,540,000 | — | — |
| 2026-02-10 | $99.55 | $113.81 | 1,143,200 | — | — |
| 2026-02-09 | $101.26 | $115.77 | 1,287,700 | — | — |
| 2026-02-06 | $102.26 | $116.91 | 1,273,900 | — | — |
| 2026-02-05 | $100.70 | $114.56 | 1,459,800 | — | — |
| 2026-02-04 | $101.96 | $115.99 | 1,698,200 | — | — |
| 2026-02-03 | $99.00 | $112.62 | 1,624,900 | — | — |
| 2026-02-02 | $98.13 | $111.63 | 2,562,800 | — | — |
| 2026-01-30 | $95.09 | $108.17 | 1,526,300 | — | — |
| 2026-01-29 | $94.97 | $108.04 | 1,831,600 | — | — |
| 2026-01-28 | $93.77 | $106.67 | 2,498,500 | — | — |
| 2026-01-27 | $95.30 | $108.41 | 1,763,400 | — | — |
| 2026-01-26 | $95.90 | $109.10 | 2,373,100 | — | — |
| 2026-01-23 | $97.06 | $110.42 | 1,841,300 | — | — |
| 2026-01-22 | $97.55 | $110.97 | 2,945,900 | — | — |
| 2026-01-21 | $101.72 | $115.72 | 1,976,200 | — | — |
| 2026-01-20 | $97.27 | $110.65 | 1,827,900 | — | — |
| 2026-01-16 | $98.44 | $111.99 | 1,390,200 | — | — |
| 2026-01-15 | $97.65 | $111.09 | 1,400,300 | — | — |
| 2026-01-14 | $96.05 | $109.27 | 978,900 | — | — |
| 2026-01-13 | $95.25 | $108.36 | 1,691,500 | — | — |
| 2026-01-12 | $95.21 | $108.31 | 1,142,300 | — | — |
| 2026-01-09 | $97.12 | $110.48 | 1,565,700 | — | — |
| 2026-01-08 | $98.57 | $112.13 | 2,292,200 | — | — |
| 2026-01-07 | $95.71 | $108.88 | 2,802,000 | — | — |
| 2026-01-06 | $97.67 | $111.11 | 2,122,100 | — | — |
| 2026-01-05 | $96.95 | $110.29 | 3,682,700 | — | — |
| 2026-01-02 | $95.10 | $108.19 | 2,265,600 | — | — |