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
- 2003-10-07 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 | — | — | — | $50.09 | 29,137 |
| 2026-09-03 | — | — | — | $49.78 | 24,969 |
| 2026-09-02 | — | — | — | $48.51 | 34,861 |
| 2026-09-01 | — | — | — | $51.89 | 37,579 |
| 2026-08-31 | — | — | — | $77.44 | 10,449 |
| 2026-08-28 | — | — | — | $77.40 | 14,990 |
| 2026-08-27 | $76.62 | $85.74 | 331,000 | $76.58 | 22,586 |
| 2026-08-26 | $76.97 | $86.13 | 238,500 | $77.63 | 11,106 |
| 2026-08-25 | $77.11 | $86.29 | 281,300 | $78.52 | 14,643 |
| 2026-08-24 | $78.73 | $88.10 | 250,500 | $79.36 | 13,071 |
| 2026-08-21 | $78.78 | $88.16 | 390,400 | $78.13 | 17,807 |
| 2026-08-20 | $77.11 | $86.29 | 385,200 | $77.38 | 35,840 |
| 2026-08-19 | $78.33 | $87.65 | 373,900 | $80.80 | 14,226 |
| 2026-08-18 | $79.39 | $88.84 | 690,800 | $81.66 | 30,199 |
| 2026-08-17 | $82.13 | $91.91 | 379,300 | $81.21 | 24,956 |
| 2026-08-14 | $82.23 | $92.02 | 395,300 | $81.94 | 20,508 |
| 2026-08-13 | $82.45 | $92.27 | 571,300 | $81.44 | 47,225 |
| 2026-08-12 | $80.63 | $90.23 | 433,100 | $81.88 | 34,701 |
| 2026-08-11 | $81.59 | $91.30 | 350,800 | $80.98 | 16,590 |
| 2026-08-10 | — | — | — | $80.60 | 17,879 |
| 2026-08-07 | $80.08 | $89.61 | 408,500 | $79.77 | 12,602 |
| 2026-08-06 | $79.73 | $89.22 | 312,400 | $82.53 | 20,814 |
| 2026-08-05 | $81.80 | $91.54 | 269,500 | $83.40 | 15,153 |
| 2026-08-04 | $82.76 | $92.61 | 502,200 | $80.70 | 22,945 |
| 2026-08-03 | $80.96 | $90.60 | 574,200 | $80.38 | 48,239 |
| 2026-07-31 | $79.79 | $89.29 | 695,900 | $80.12 | 48,603 |
| 2026-07-30 | $79.93 | $89.45 | 986,800 | $81.33 | 63,333 |
| 2026-07-29 | $81.62 | $91.34 | 1,158,300 | $80.00 | 83,731 |
| 2026-07-28 | $78.82 | $88.20 | 405,600 | $77.55 | 18,669 |
| 2026-07-27 | $77.00 | $86.17 | 479,100 | $76.86 | 30,455 |
| 2026-07-24 | $76.57 | $85.69 | 269,300 | $76.80 | 10,129 |
| 2026-07-23 | $76.37 | $85.46 | 302,300 | $76.13 | 13,820 |
| 2026-07-22 | $76.35 | $85.44 | 354,200 | $75.81 | 24,208 |
| 2026-07-21 | $75.91 | $84.95 | 411,300 | $75.78 | 30,659 |
| 2026-07-20 | $74.92 | $83.84 | 341,100 | $76.40 | 15,297 |
| 2026-07-17 | $76.89 | $86.04 | 492,600 | — | — |
| 2026-07-16 | $79.66 | $89.14 | 705,200 | — | — |
| 2026-07-15 | $76.18 | $85.25 | 549,500 | — | — |
| 2026-07-14 | $75.86 | $84.89 | 497,500 | — | — |
| 2026-07-13 | $75.24 | $84.20 | 396,100 | — | — |
| 2026-07-10 | $75.48 | $84.47 | 415,300 | — | — |
| 2026-07-09 | $73.94 | $82.74 | 349,300 | — | — |
| 2026-07-08 | $72.57 | $81.21 | 340,700 | — | — |
| 2026-07-07 | $72.09 | $80.67 | 359,900 | — | — |
| 2026-07-06 | $74.52 | $83.39 | 345,600 | — | — |
| 2026-07-02 | $73.16 | $81.87 | 311,600 | — | — |
| 2026-07-01 | $71.97 | $80.54 | 466,100 | — | — |
| 2026-06-30 | $72.99 | $81.68 | 805,300 | — | — |
| 2026-06-29 | $72.37 | $80.99 | 717,700 | — | — |
| 2026-06-26 | $72.78 | $81.44 | 2,328,900 | — | — |
| 2026-06-25 | $73.25 | $81.97 | 365,000 | — | — |
| 2026-06-24 | $72.23 | $80.83 | 624,400 | — | — |
| 2026-06-23 | $69.59 | $77.87 | 441,800 | — | — |
| 2026-06-22 | $70.61 | $79.02 | 470,700 | — | — |
| 2026-06-18 | $70.11 | $78.46 | 942,300 | — | — |
| 2026-06-17 | $67.93 | $76.02 | 483,500 | — | — |
| 2026-06-16 | $70.53 | $78.93 | 466,400 | — | — |
| 2026-06-15 | $70.05 | $78.39 | 491,100 | — | — |
| 2026-06-12 | $69.98 | $78.31 | 582,300 | — | — |
| 2026-06-11 | $69.09 | $77.31 | 556,100 | — | — |
| 2026-06-10 | $67.77 | $75.84 | 332,500 | — | — |
| 2026-06-09 | $68.54 | $76.70 | 682,700 | — | — |
| 2026-06-08 | $67.27 | $75.28 | 495,700 | — | — |
| 2026-06-05 | $67.02 | $75.00 | 391,500 | — | — |
| 2026-06-04 | $66.12 | $73.99 | 660,000 | — | — |
| 2026-06-03 | $66.73 | $74.67 | 611,100 | — | — |
| 2026-06-02 | $67.08 | $75.07 | 537,600 | — | — |
| 2026-06-01 | $66.92 | $74.89 | 701,600 | — | — |
| 2026-05-29 | $69.33 | $77.58 | 456,700 | — | — |
| 2026-05-28 | $71.01 | $79.46 | 472,300 | — | — |
| 2026-05-27 | $72.12 | $80.71 | 386,300 | — | — |
| 2026-05-26 | $70.30 | $78.67 | 514,200 | — | — |
| 2026-05-22 | $68.89 | $77.09 | 297,800 | — | — |
| 2026-05-21 | $69.31 | $77.56 | 329,400 | — | — |
| 2026-05-20 | $69.95 | $78.28 | 369,600 | — | — |
| 2026-05-19 | $68.60 | $76.77 | 397,700 | — | — |
| 2026-05-18 | $68.73 | $76.91 | 295,500 | — | — |
| 2026-05-15 | $68.72 | $76.90 | 286,700 | — | — |
| 2026-05-14 | $70.58 | $78.98 | 405,900 | — | — |
| 2026-05-13 | $70.08 | $78.42 | 458,300 | — | — |
| 2026-05-12 | $72.00 | $80.57 | 386,500 | — | — |
| 2026-05-11 | $72.49 | $80.91 | 457,800 | — | — |
| 2026-05-08 | $72.31 | $80.71 | 475,700 | — | — |
| 2026-05-07 | $71.30 | $79.58 | 356,400 | — | — |
| 2026-05-06 | $71.98 | $80.34 | 561,000 | — | — |
| 2026-05-05 | $70.92 | $79.15 | 397,900 | — | — |
| 2026-05-04 | $71.03 | $79.28 | 451,700 | — | — |
| 2026-05-01 | $72.99 | $81.46 | 554,100 | — | — |
| 2026-04-30 | $74.03 | $82.63 | 603,500 | — | — |
| 2026-04-29 | $71.98 | $80.34 | 609,700 | — | — |
| 2026-04-28 | $75.31 | $84.05 | 399,200 | — | — |
| 2026-04-27 | $76.20 | $85.05 | 494,300 | — | — |
| 2026-04-24 | $74.92 | $83.62 | 375,600 | — | — |
| 2026-04-23 | $74.62 | $83.28 | 288,300 | — | — |
| 2026-04-22 | $73.74 | $82.30 | 313,400 | — | — |
| 2026-04-21 | $73.68 | $82.23 | 388,100 | — | — |
| 2026-04-20 | $75.06 | $83.78 | 340,200 | — | — |
| 2026-04-17 | $73.93 | $82.51 | 544,800 | — | — |
| 2026-04-16 | $69.87 | $77.98 | 306,300 | — | — |
| 2026-04-15 | $69.96 | $78.08 | 309,400 | — | — |
| 2026-04-14 | $71.27 | $79.55 | 256,700 | — | — |
| 2026-04-13 | $70.90 | $79.13 | 361,800 | — | — |
| 2026-04-10 | $71.15 | $79.41 | 514,300 | — | — |
| 2026-04-09 | $71.21 | $79.48 | 296,000 | — | — |
| 2026-04-08 | $70.20 | $78.35 | 299,700 | — | — |
| 2026-04-07 | $66.90 | $74.67 | 483,100 | — | — |
| 2026-04-06 | $66.74 | $74.49 | 297,700 | — | — |
| 2026-04-02 | $65.74 | $73.37 | 310,500 | — | — |
| 2026-04-01 | $66.02 | $73.69 | 575,100 | — | — |
| 2026-03-31 | $66.11 | $73.79 | 506,100 | — | — |
| 2026-03-30 | $64.97 | $72.51 | 550,900 | — | — |
| 2026-03-27 | $66.08 | $73.75 | 259,700 | — | — |
| 2026-03-26 | $66.20 | $73.89 | 373,800 | — | — |
| 2026-03-25 | $67.34 | $75.16 | 380,900 | — | — |
| 2026-03-24 | $66.61 | $74.34 | 338,900 | — | — |
| 2026-03-23 | $65.58 | $73.19 | 502,400 | — | — |
| 2026-03-20 | $63.01 | $70.33 | 1,286,400 | — | — |
| 2026-03-19 | $63.11 | $70.44 | 488,900 | — | — |
| 2026-03-18 | $63.40 | $70.76 | 530,500 | — | — |
| 2026-03-17 | $62.39 | $69.63 | 282,100 | — | — |
| 2026-03-16 | $62.36 | $69.60 | 274,500 | — | — |
| 2026-03-13 | $61.75 | $68.92 | 453,400 | — | — |
| 2026-03-12 | $61.60 | $68.75 | 597,100 | — | — |
| 2026-03-11 | $64.61 | $72.11 | 393,600 | — | — |
| 2026-03-10 | $64.59 | $72.09 | 449,200 | — | — |
| 2026-03-09 | $65.10 | $72.66 | 426,300 | — | — |
| 2026-03-06 | $66.03 | $73.70 | 697,300 | — | — |
| 2026-03-05 | $68.72 | $76.70 | 365,600 | — | — |
| 2026-03-04 | $71.31 | $79.59 | 436,600 | — | — |
| 2026-03-03 | $71.79 | $80.13 | 425,200 | — | — |
| 2026-03-02 | $72.36 | $80.55 | 468,900 | — | — |
| 2026-02-27 | $70.97 | $79.00 | 658,900 | — | — |
| 2026-02-26 | $71.65 | $79.76 | 494,200 | — | — |
| 2026-02-25 | $71.18 | $79.24 | 700,400 | — | — |
| 2026-02-24 | $73.58 | $81.91 | 503,500 | — | — |
| 2026-02-23 | $73.27 | $81.56 | 421,000 | — | — |
| 2026-02-20 | $75.26 | $83.78 | 581,300 | — | — |
| 2026-02-19 | $73.72 | $82.06 | 1,312,800 | — | — |
| 2026-02-18 | $72.01 | $80.16 | 985,500 | — | — |
| 2026-02-17 | $70.01 | $77.93 | 480,400 | — | — |
| 2026-02-13 | $71.61 | $79.71 | 286,700 | — | — |
| 2026-02-12 | $71.97 | $80.12 | 354,100 | — | — |
| 2026-02-11 | $72.93 | $81.18 | 430,700 | — | — |
| 2026-02-10 | $71.56 | $79.66 | 528,000 | — | — |
| 2026-02-09 | $71.04 | $79.08 | 431,500 | — | — |
| 2026-02-06 | $72.64 | $80.86 | 467,500 | — | — |
| 2026-02-05 | $72.00 | $80.15 | 737,700 | — | — |
| 2026-02-04 | $70.52 | $78.50 | 549,200 | — | — |
| 2026-02-03 | $67.71 | $75.37 | 579,000 | — | — |
| 2026-02-02 | $67.04 | $74.63 | 582,200 | — | — |
| 2026-01-30 | $64.19 | $71.46 | 1,047,700 | — | — |
| 2026-01-29 | $63.29 | $70.45 | 439,900 | — | — |
| 2026-01-28 | $62.28 | $69.33 | 353,300 | — | — |
| 2026-01-27 | $62.72 | $69.82 | 259,400 | — | — |
| 2026-01-26 | $63.02 | $70.15 | 253,700 | — | — |
| 2026-01-23 | $63.01 | $70.14 | 364,100 | — | — |
| 2026-01-22 | $65.18 | $72.56 | 583,800 | — | — |
| 2026-01-21 | $64.72 | $72.04 | 483,000 | — | — |
| 2026-01-20 | $62.69 | $69.79 | 475,600 | — | — |
| 2026-01-16 | $61.53 | $68.49 | 419,000 | — | — |
| 2026-01-15 | $61.47 | $68.43 | 374,600 | — | — |
| 2026-01-14 | $59.38 | $66.10 | 329,300 | — | — |
| 2026-01-13 | $59.03 | $65.71 | 476,600 | — | — |
| 2026-01-12 | $58.97 | $65.64 | 219,000 | — | — |
| 2026-01-09 | $58.68 | $65.32 | 298,400 | — | — |
| 2026-01-08 | $57.98 | $64.54 | 598,000 | — | — |
| 2026-01-07 | $56.26 | $62.63 | 348,900 | — | — |
| 2026-01-06 | $56.76 | $63.18 | 603,900 | — | — |
| 2026-01-05 | $55.76 | $62.07 | 305,400 | — | — |
| 2026-01-02 | $54.09 | $60.21 | 300,200 | — | — |