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
- 1993-10-06 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 | — | — | — | $102.25 | 4,717 |
| 2026-09-03 | — | — | — | $102.40 | 7,491 |
| 2026-09-02 | — | — | — | $99.00 | 3,272 |
| 2026-09-01 | — | — | — | $98.87 | 4,236 |
| 2026-08-31 | — | — | — | $100.76 | 1,945 |
| 2026-08-28 | — | — | — | $100.63 | 6,656 |
| 2026-08-27 | $100.77 | $122.01 | 89,400 | $100.10 | 4,337 |
| 2026-08-26 | $100.79 | $122.03 | 177,900 | $100.48 | 3,273 |
| 2026-08-25 | $99.98 | $121.05 | 200,900 | $101.87 | 4,215 |
| 2026-08-24 | $100.90 | $122.17 | 144,300 | $102.23 | 5,889 |
| 2026-08-21 | $101.23 | $122.56 | 315,100 | $101.99 | 5,420 |
| 2026-08-20 | $101.08 | $122.38 | 165,800 | $100.43 | 4,550 |
| 2026-08-19 | $101.14 | $122.46 | 129,400 | $103.92 | 4,045 |
| 2026-08-18 | $103.91 | $125.81 | 166,700 | $105.02 | 2,445 |
| 2026-08-17 | $104.84 | $126.94 | 150,200 | $106.00 | 3,056 |
| 2026-08-14 | $106.56 | $129.02 | 107,000 | $106.06 | 2,302 |
| 2026-08-13 | $106.59 | $129.05 | 98,800 | $106.71 | 3,929 |
| 2026-08-12 | $105.76 | $128.05 | 80,500 | $104.46 | 2,118 |
| 2026-08-11 | $104.33 | $126.32 | 81,700 | $103.46 | 2,833 |
| 2026-08-10 | $103.73 | $125.59 | 70,200 | $103.03 | 2,984 |
| 2026-08-07 | $103.87 | $125.76 | 67,700 | $104.03 | 3,131 |
| 2026-08-06 | $104.34 | $126.33 | 80,400 | $105.30 | 3,173 |
| 2026-08-05 | $105.34 | $127.54 | 90,500 | $104.50 | 3,111 |
| 2026-08-04 | $105.05 | $127.19 | 106,900 | $104.53 | 3,380 |
| 2026-08-03 | $104.40 | $126.40 | 105,600 | $104.19 | 2,500 |
| 2026-07-31 | $102.95 | $124.65 | 96,400 | $102.60 | 4,526 |
| 2026-07-30 | $103.10 | $124.83 | 124,000 | $102.72 | 2,522 |
| 2026-07-29 | $102.94 | $124.64 | 124,300 | $102.08 | 7,398 |
| 2026-07-28 | $103.28 | $125.05 | 150,300 | $100.30 | 4,344 |
| 2026-07-27 | $100.16 | $121.27 | 176,100 | $100.51 | 6,131 |
| 2026-07-24 | $100.15 | $121.26 | 210,100 | $97.10 | 7,466 |
| 2026-07-23 | $97.43 | $117.96 | 279,200 | $95.85 | 8,190 |
| 2026-07-22 | $96.29 | $116.58 | 125,900 | $96.67 | 6,727 |
| 2026-07-21 | $97.45 | $117.99 | 106,300 | $97.85 | 2,949 |
| 2026-07-20 | $97.75 | $118.35 | 75,200 | $98.52 | 3,717 |
| 2026-07-17 | $98.60 | $119.38 | 76,900 | — | — |
| 2026-07-16 | $100.15 | $121.26 | 80,800 | — | — |
| 2026-07-15 | $97.19 | $117.67 | 65,300 | — | — |
| 2026-07-14 | $96.07 | $116.32 | 86,800 | — | — |
| 2026-07-13 | $96.81 | $117.21 | 65,900 | — | — |
| 2026-07-10 | $96.50 | $116.84 | 78,300 | — | — |
| 2026-07-09 | $96.03 | $116.27 | 98,800 | — | — |
| 2026-07-08 | $94.52 | $114.44 | 135,000 | — | — |
| 2026-07-07 | $95.90 | $116.11 | 87,400 | — | — |
| 2026-07-06 | $97.39 | $117.92 | 98,200 | — | — |
| 2026-07-02 | $96.65 | $117.02 | 86,300 | — | — |
| 2026-07-01 | $98.85 | $119.68 | 118,000 | — | — |
| 2026-06-30 | $97.35 | $117.87 | 112,000 | — | — |
| 2026-06-29 | $96.64 | $117.01 | 134,300 | — | — |
| 2026-06-26 | $98.27 | $118.98 | 551,600 | — | — |
| 2026-06-25 | $96.62 | $116.98 | 104,900 | — | — |
| 2026-06-24 | $96.23 | $116.51 | 150,100 | — | — |
| 2026-06-23 | $95.54 | $115.68 | 145,200 | — | — |
| 2026-06-22 | $95.01 | $115.03 | 116,600 | — | — |
| 2026-06-18 | $94.96 | $114.97 | 139,100 | — | — |
| 2026-06-17 | $94.53 | $114.33 | 180,700 | — | — |
| 2026-06-16 | $95.44 | $115.43 | 106,700 | — | — |
| 2026-06-15 | $94.71 | $114.55 | 71,600 | — | — |
| 2026-06-12 | $96.33 | $116.51 | 159,700 | — | — |
| 2026-06-11 | $96.38 | $116.57 | 90,500 | — | — |
| 2026-06-10 | $95.47 | $115.47 | 126,000 | — | — |
| 2026-06-09 | $94.96 | $114.85 | 102,000 | — | — |
| 2026-06-08 | $93.97 | $113.65 | 82,100 | — | — |
| 2026-06-05 | $93.54 | $113.13 | 73,500 | — | — |
| 2026-06-04 | $92.97 | $112.44 | 129,900 | — | — |
| 2026-06-03 | $89.98 | $108.83 | 190,500 | — | — |
| 2026-06-02 | $92.39 | $111.74 | 117,700 | — | — |
| 2026-06-01 | $90.25 | $109.16 | 96,700 | — | — |
| 2026-05-29 | $92.15 | $111.45 | 68,800 | — | — |
| 2026-05-28 | $91.38 | $110.52 | 56,900 | — | — |
| 2026-05-27 | $91.40 | $110.55 | 64,900 | — | — |
| 2026-05-26 | $92.49 | $111.86 | 64,500 | — | — |
| 2026-05-22 | $90.88 | $109.92 | 73,400 | — | — |
| 2026-05-21 | $91.08 | $110.16 | 77,000 | — | — |
| 2026-05-20 | $91.31 | $110.44 | 124,000 | — | — |
| 2026-05-19 | $88.46 | $106.99 | 64,900 | — | — |
| 2026-05-18 | $88.77 | $107.37 | 95,600 | — | — |
| 2026-05-15 | $87.58 | $105.93 | 95,000 | — | — |
| 2026-05-14 | $88.86 | $107.47 | 91,700 | — | — |
| 2026-05-13 | $88.76 | $107.35 | 84,700 | — | — |
| 2026-05-12 | $89.30 | $108.01 | 69,100 | — | — |
| 2026-05-11 | $89.66 | $108.44 | 77,400 | — | — |
| 2026-05-08 | $91.07 | $110.15 | 70,100 | — | — |
| 2026-05-07 | $91.46 | $110.62 | 121,400 | — | — |
| 2026-05-06 | $91.86 | $111.10 | 87,500 | — | — |
| 2026-05-05 | $91.45 | $110.61 | 120,200 | — | — |
| 2026-05-04 | $89.58 | $108.34 | 100,200 | — | — |
| 2026-05-01 | $90.87 | $109.91 | 117,300 | — | — |
| 2026-04-30 | $90.42 | $109.36 | 111,600 | — | — |
| 2026-04-29 | $90.45 | $109.40 | 92,800 | — | — |
| 2026-04-28 | $92.41 | $111.77 | 91,400 | — | — |
| 2026-04-27 | $91.19 | $110.29 | 152,000 | — | — |
| 2026-04-24 | $88.39 | $106.91 | 129,300 | — | — |
| 2026-04-23 | $88.56 | $107.11 | 162,800 | — | — |
| 2026-04-22 | $88.97 | $107.61 | 177,900 | — | — |
| 2026-04-21 | $90.43 | $109.37 | 77,500 | — | — |
| 2026-04-20 | $92.31 | $111.65 | 67,100 | — | — |
| 2026-04-17 | $92.77 | $112.20 | 131,400 | — | — |
| 2026-04-16 | $90.59 | $109.57 | 86,700 | — | — |
| 2026-04-15 | $91.00 | $110.06 | 74,000 | — | — |
| 2026-04-14 | $90.64 | $109.63 | 208,000 | — | — |
| 2026-04-13 | $91.15 | $110.24 | 75,300 | — | — |
| 2026-04-10 | $90.79 | $109.81 | 56,500 | — | — |
| 2026-04-09 | $91.94 | $111.20 | 144,000 | — | — |
| 2026-04-08 | $90.28 | $109.19 | 115,900 | — | — |
| 2026-04-07 | $88.03 | $106.47 | 69,700 | — | — |
| 2026-04-06 | $87.52 | $105.85 | 71,800 | — | — |
| 2026-04-02 | $87.25 | $105.53 | 79,600 | — | — |
| 2026-04-01 | $86.61 | $104.75 | 78,000 | — | — |
| 2026-03-31 | $85.45 | $103.35 | 107,500 | — | — |
| 2026-03-30 | $84.40 | $102.08 | 97,800 | — | — |
| 2026-03-27 | $83.42 | $100.89 | 103,100 | — | — |
| 2026-03-26 | $84.36 | $102.03 | 55,700 | — | — |
| 2026-03-25 | $83.90 | $101.47 | 64,500 | — | — |
| 2026-03-24 | $83.65 | $101.17 | 87,800 | — | — |
| 2026-03-23 | $83.61 | $101.12 | 176,300 | — | — |
| 2026-03-20 | $81.62 | $98.72 | 185,200 | — | — |
| 2026-03-19 | $81.35 | $98.39 | 200,600 | — | — |
| 2026-03-18 | $80.84 | $97.65 | 155,300 | — | — |
| 2026-03-17 | $82.17 | $99.26 | 144,300 | — | — |
| 2026-03-16 | $82.64 | $99.83 | 150,200 | — | — |
| 2026-03-13 | $81.90 | $98.93 | 142,300 | — | — |
| 2026-03-12 | $81.91 | $98.95 | 154,200 | — | — |
| 2026-03-11 | $82.85 | $100.08 | 86,500 | — | — |
| 2026-03-10 | $84.24 | $101.76 | 128,600 | — | — |
| 2026-03-09 | $83.35 | $100.69 | 232,100 | — | — |
| 2026-03-06 | $83.05 | $100.32 | 239,700 | — | — |
| 2026-03-05 | $85.99 | $103.87 | 96,200 | — | — |
| 2026-03-04 | $88.24 | $106.59 | 105,000 | — | — |
| 2026-03-03 | $87.92 | $106.21 | 93,100 | — | — |
| 2026-03-02 | $87.99 | $106.29 | 109,500 | — | — |
| 2026-02-27 | $86.50 | $104.49 | 150,400 | — | — |
| 2026-02-26 | $89.69 | $108.34 | 157,400 | — | — |
| 2026-02-25 | $90.60 | $109.44 | 77,900 | — | — |
| 2026-02-24 | $88.55 | $106.97 | 86,500 | — | — |
| 2026-02-23 | $89.08 | $107.61 | 117,600 | — | — |
| 2026-02-20 | $92.42 | $111.64 | 113,400 | — | — |
| 2026-02-19 | $91.81 | $110.90 | 100,800 | — | — |
| 2026-02-18 | $92.05 | $111.19 | 61,600 | — | — |
| 2026-02-17 | $93.21 | $112.60 | 77,800 | — | — |
| 2026-02-13 | $92.38 | $111.59 | 59,200 | — | — |
| 2026-02-12 | $91.06 | $110.00 | 70,700 | — | — |
| 2026-02-11 | $91.61 | $110.66 | 64,100 | — | — |
| 2026-02-10 | $92.42 | $111.64 | 79,900 | — | — |
| 2026-02-09 | $94.24 | $113.84 | 73,800 | — | — |
| 2026-02-06 | $95.40 | $115.24 | 90,600 | — | — |
| 2026-02-05 | $93.98 | $113.53 | 144,900 | — | — |
| 2026-02-04 | $92.54 | $111.79 | 97,100 | — | — |
| 2026-02-03 | $92.18 | $111.35 | 81,400 | — | — |
| 2026-02-02 | $92.35 | $111.56 | 90,100 | — | — |
| 2026-01-30 | $90.26 | $109.03 | 140,100 | — | — |
| 2026-01-29 | $90.77 | $109.65 | 120,000 | — | — |
| 2026-01-28 | $89.49 | $108.10 | 145,800 | — | — |
| 2026-01-27 | $88.13 | $106.46 | 82,500 | — | — |
| 2026-01-26 | $87.17 | $105.30 | 58,400 | — | — |
| 2026-01-23 | $87.16 | $105.29 | 64,600 | — | — |
| 2026-01-22 | $90.03 | $108.75 | 69,600 | — | — |
| 2026-01-21 | $90.00 | $108.72 | 72,800 | — | — |
| 2026-01-20 | $85.50 | $103.28 | 58,600 | — | — |
| 2026-01-16 | $85.99 | $103.87 | 69,500 | — | — |
| 2026-01-15 | $87.18 | $105.31 | 71,000 | — | — |
| 2026-01-14 | $85.19 | $102.91 | 79,500 | — | — |
| 2026-01-13 | $83.85 | $101.29 | 38,800 | — | — |
| 2026-01-12 | $83.57 | $100.95 | 73,400 | — | — |
| 2026-01-09 | $83.73 | $101.14 | 76,700 | — | — |
| 2026-01-08 | $84.09 | $101.58 | 101,400 | — | — |
| 2026-01-07 | $82.52 | $99.68 | 58,700 | — | — |
| 2026-01-06 | $83.50 | $100.87 | 100,400 | — | — |
| 2026-01-05 | $83.80 | $101.23 | 100,300 | — | — |
| 2026-01-02 | $82.14 | $99.22 | 95,400 | — | — |