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
- 1996-06-07 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 | — | — | — | $50.37 | 3,897 |
| 2026-09-03 | — | — | — | $50.08 | 2,333 |
| 2026-09-02 | — | — | — | $48.99 | 1,961 |
| 2026-09-01 | — | — | — | $52.62 | 2,484 |
| 2026-08-31 | — | — | — | $77.70 | 727 |
| 2026-08-28 | — | — | — | $78.55 | 2,126 |
| 2026-08-27 | $77.20 | $86.54 | 83,500 | $77.08 | 2,770 |
| 2026-08-26 | $76.68 | $85.96 | 50,800 | $78.18 | 2,304 |
| 2026-08-25 | $77.89 | $87.31 | 61,300 | $80.17 | 978 |
| 2026-08-24 | $78.91 | $88.46 | 74,300 | $78.52 | 971 |
| 2026-08-21 | $79.16 | $88.74 | 61,000 | $77.95 | 755 |
| 2026-08-20 | $77.57 | $86.96 | 51,100 | $78.79 | 2,477 |
| 2026-08-19 | $78.56 | $88.07 | 71,000 | $79.35 | 1,282 |
| 2026-08-18 | $78.99 | $88.55 | 36,100 | $79.71 | 1,096 |
| 2026-08-17 | $80.23 | $89.94 | 57,300 | $79.50 | 904 |
| 2026-08-14 | $80.27 | $89.98 | 82,900 | $80.44 | 950 |
| 2026-08-13 | $80.23 | $89.94 | 149,400 | $80.14 | 1,360 |
| 2026-08-12 | $78.66 | $88.18 | 45,600 | $80.16 | 1,315 |
| 2026-08-11 | $79.07 | $88.64 | 40,600 | $78.50 | 1,691 |
| 2026-08-10 | — | — | — | $79.09 | 504 |
| 2026-08-07 | $79.04 | $88.60 | 46,400 | $79.25 | 937 |
| 2026-08-06 | $77.85 | $87.27 | 54,800 | $80.71 | 677 |
| 2026-08-05 | $79.30 | $88.89 | 74,700 | $81.02 | 1,655 |
| 2026-08-04 | $81.04 | $90.85 | 86,000 | $78.65 | 1,964 |
| 2026-08-03 | $78.47 | $87.96 | 68,300 | $79.48 | 1,516 |
| 2026-07-31 | $77.73 | $87.13 | 87,300 | $76.79 | 2,575 |
| 2026-07-30 | $78.14 | $87.59 | 89,900 | $78.09 | 1,470 |
| 2026-07-29 | $78.99 | $88.55 | 163,200 | $78.19 | 4,777 |
| 2026-07-28 | $77.25 | $86.60 | 70,600 | $75.84 | 686 |
| 2026-07-27 | $76.50 | $85.76 | 146,700 | $75.71 | 2,579 |
| 2026-07-24 | $76.03 | $85.23 | 208,800 | $75.37 | 3,432 |
| 2026-07-23 | $75.74 | $84.90 | 130,100 | $74.85 | 2,607 |
| 2026-07-22 | $75.68 | $84.84 | 106,400 | $73.63 | 3,266 |
| 2026-07-21 | $74.74 | $83.78 | 257,100 | $73.61 | 3,130 |
| 2026-07-20 | $74.45 | $83.46 | 82,300 | $76.32 | 1,805 |
| 2026-07-17 | $75.74 | $84.90 | 79,000 | — | — |
| 2026-07-16 | $78.25 | $87.72 | 97,900 | — | — |
| 2026-07-15 | $74.63 | $83.66 | 73,300 | — | — |
| 2026-07-14 | $75.19 | $84.29 | 101,700 | — | — |
| 2026-07-13 | $75.75 | $84.92 | 107,000 | — | — |
| 2026-07-10 | $75.80 | $84.97 | 79,100 | — | — |
| 2026-07-09 | $75.45 | $84.58 | 87,800 | — | — |
| 2026-07-08 | $75.49 | $84.62 | 91,100 | — | — |
| 2026-07-07 | $74.97 | $84.04 | 81,500 | — | — |
| 2026-07-06 | $77.93 | $87.36 | 64,000 | — | — |
| 2026-07-02 | $75.08 | $84.16 | 96,500 | — | — |
| 2026-07-01 | $75.20 | $84.30 | 74,800 | — | — |
| 2026-06-30 | $76.50 | $85.76 | 69,100 | — | — |
| 2026-06-29 | $75.56 | $84.70 | 65,600 | — | — |
| 2026-06-26 | $75.91 | $85.09 | 426,200 | — | — |
| 2026-06-25 | $76.01 | $85.21 | 57,800 | — | — |
| 2026-06-24 | $74.49 | $83.50 | 58,800 | — | — |
| 2026-06-23 | $71.94 | $80.64 | 84,200 | — | — |
| 2026-06-22 | $73.26 | $82.12 | 53,600 | — | — |
| 2026-06-18 | $72.13 | $80.86 | 160,000 | — | — |
| 2026-06-17 | $70.18 | $78.67 | 88,600 | — | — |
| 2026-06-16 | $71.52 | $80.17 | 74,400 | — | — |
| 2026-06-15 | $70.75 | $79.31 | 87,900 | — | — |
| 2026-06-12 | $70.92 | $79.50 | 73,900 | — | — |
| 2026-06-11 | $70.21 | $78.70 | 93,600 | — | — |
| 2026-06-10 | $70.16 | $78.65 | 68,000 | — | — |
| 2026-06-09 | $70.02 | $78.49 | 83,000 | — | — |
| 2026-06-08 | $66.22 | $74.23 | 53,100 | — | — |
| 2026-06-05 | $67.00 | $75.11 | 51,700 | — | — |
| 2026-06-04 | $65.79 | $73.75 | 58,000 | — | — |
| 2026-06-03 | $64.69 | $72.52 | 62,100 | — | — |
| 2026-06-02 | $64.73 | $72.56 | 39,900 | — | — |
| 2026-06-01 | $64.25 | $72.02 | 35,200 | — | — |
| 2026-05-29 | $64.90 | $72.75 | 45,500 | — | — |
| 2026-05-28 | $66.28 | $74.30 | 39,300 | — | — |
| 2026-05-27 | $66.58 | $74.64 | 69,400 | — | — |
| 2026-05-26 | $65.51 | $73.44 | 29,400 | — | — |
| 2026-05-22 | $64.38 | $72.17 | 30,100 | — | — |
| 2026-05-21 | $65.31 | $73.21 | 38,800 | — | — |
| 2026-05-20 | $65.53 | $73.46 | 44,600 | — | — |
| 2026-05-19 | $63.72 | $71.43 | 65,000 | — | — |
| 2026-05-18 | $64.28 | $72.06 | 89,200 | — | — |
| 2026-05-15 | $63.98 | $71.72 | 62,000 | — | — |
| 2026-05-14 | $65.23 | $73.12 | 41,800 | — | — |
| 2026-05-13 | $64.29 | $72.07 | 60,200 | — | — |
| 2026-05-12 | $65.94 | $73.92 | 67,100 | — | — |
| 2026-05-11 | $66.84 | $74.71 | 147,400 | — | — |
| 2026-05-08 | $68.58 | $76.66 | 64,600 | — | — |
| 2026-05-07 | $68.33 | $76.38 | 138,300 | — | — |
| 2026-05-06 | $68.66 | $76.75 | 112,900 | — | — |
| 2026-05-05 | $67.93 | $75.93 | 76,300 | — | — |
| 2026-05-04 | $67.75 | $75.73 | 33,400 | — | — |
| 2026-05-01 | $70.19 | $78.46 | 53,200 | — | — |
| 2026-04-30 | $72.86 | $81.44 | 69,600 | — | — |
| 2026-04-29 | $71.18 | $79.57 | 195,200 | — | — |
| 2026-04-28 | $76.65 | $85.68 | 57,400 | — | — |
| 2026-04-27 | $78.46 | $87.70 | 66,400 | — | — |
| 2026-04-24 | $77.35 | $86.46 | 60,600 | — | — |
| 2026-04-23 | $76.30 | $85.29 | 54,300 | — | — |
| 2026-04-22 | $74.15 | $82.89 | 55,000 | — | — |
| 2026-04-21 | $73.91 | $82.62 | 54,400 | — | — |
| 2026-04-20 | $74.02 | $82.74 | 49,600 | — | — |
| 2026-04-17 | $74.20 | $82.94 | 66,400 | — | — |
| 2026-04-16 | $70.78 | $79.12 | 64,300 | — | — |
| 2026-04-15 | $71.23 | $79.62 | 54,600 | — | — |
| 2026-04-14 | $72.75 | $81.32 | 81,400 | — | — |
| 2026-04-13 | $72.35 | $80.87 | 66,400 | — | — |
| 2026-04-10 | $71.81 | $80.27 | 83,900 | — | — |
| 2026-04-09 | $72.57 | $81.12 | 113,800 | — | — |
| 2026-04-08 | $70.72 | $79.05 | 101,900 | — | — |
| 2026-04-07 | $67.20 | $75.12 | 77,900 | — | — |
| 2026-04-06 | $66.56 | $74.40 | 82,600 | — | — |
| 2026-04-02 | $65.27 | $72.96 | 67,100 | — | — |
| 2026-04-01 | $64.93 | $72.58 | 39,600 | — | — |
| 2026-03-31 | $64.35 | $71.93 | 122,000 | — | — |
| 2026-03-30 | $63.73 | $71.24 | 123,200 | — | — |
| 2026-03-27 | $63.45 | $70.92 | 119,900 | — | — |
| 2026-03-26 | $63.10 | $70.53 | 56,500 | — | — |
| 2026-03-25 | $63.30 | $70.76 | 48,700 | — | — |
| 2026-03-24 | $63.18 | $70.62 | 57,800 | — | — |
| 2026-03-23 | $61.85 | $69.14 | 94,300 | — | — |
| 2026-03-20 | $60.30 | $67.40 | 100,700 | — | — |
| 2026-03-19 | $61.35 | $68.58 | 68,500 | — | — |
| 2026-03-18 | $60.23 | $67.33 | 78,100 | — | — |
| 2026-03-17 | $60.45 | $67.57 | 138,100 | — | — |
| 2026-03-16 | $60.24 | $67.34 | 71,700 | — | — |
| 2026-03-13 | $59.69 | $66.72 | 65,300 | — | — |
| 2026-03-12 | $59.66 | $66.69 | 84,600 | — | — |
| 2026-03-11 | $60.10 | $67.18 | 72,200 | — | — |
| 2026-03-10 | $59.41 | $66.41 | 137,200 | — | — |
| 2026-03-09 | $58.73 | $65.65 | 39,500 | — | — |
| 2026-03-06 | $60.07 | $67.15 | 97,900 | — | — |
| 2026-03-05 | $62.07 | $69.38 | 58,800 | — | — |
| 2026-03-04 | $64.57 | $72.18 | 76,800 | — | — |
| 2026-03-03 | $64.39 | $71.98 | 60,000 | — | — |
| 2026-03-02 | $65.50 | $73.00 | 62,700 | — | — |
| 2026-02-27 | $64.65 | $72.06 | 48,200 | — | — |
| 2026-02-26 | $66.37 | $73.97 | 50,300 | — | — |
| 2026-02-25 | $65.49 | $72.99 | 66,200 | — | — |
| 2026-02-24 | $66.81 | $74.46 | 101,400 | — | — |
| 2026-02-23 | $64.89 | $72.32 | 63,100 | — | — |
| 2026-02-20 | $66.74 | $74.39 | 65,100 | — | — |
| 2026-02-19 | $65.97 | $73.53 | 94,700 | — | — |
| 2026-02-18 | $64.84 | $72.27 | 68,700 | — | — |
| 2026-02-17 | $63.12 | $70.35 | 22,400 | — | — |
| 2026-02-13 | $64.19 | $71.54 | 23,200 | — | — |
| 2026-02-12 | $65.12 | $72.58 | 25,500 | — | — |
| 2026-02-11 | $65.39 | $72.88 | 34,400 | — | — |
| 2026-02-10 | $64.85 | $72.28 | 31,300 | — | — |
| 2026-02-09 | $63.99 | $71.32 | 18,200 | — | — |
| 2026-02-06 | $66.53 | $74.15 | 83,900 | — | — |
| 2026-02-05 | $65.57 | $73.08 | 59,700 | — | — |
| 2026-02-04 | $65.02 | $72.47 | 32,900 | — | — |
| 2026-02-03 | $62.00 | $69.10 | 49,500 | — | — |
| 2026-02-02 | $60.93 | $67.91 | 28,600 | — | — |
| 2026-01-30 | $59.01 | $65.77 | 24,000 | — | — |
| 2026-01-29 | $57.78 | $64.40 | 36,700 | — | — |
| 2026-01-28 | $57.91 | $64.54 | 26,900 | — | — |
| 2026-01-27 | $58.70 | $65.42 | 13,200 | — | — |
| 2026-01-26 | $59.27 | $66.06 | 22,900 | — | — |
| 2026-01-23 | $59.87 | $66.73 | 22,800 | — | — |
| 2026-01-22 | $61.41 | $68.45 | 31,700 | — | — |
| 2026-01-21 | $60.73 | $67.69 | 53,200 | — | — |
| 2026-01-20 | $58.99 | $65.75 | 25,200 | — | — |
| 2026-01-16 | $58.60 | $65.31 | 20,700 | — | — |
| 2026-01-15 | $59.27 | $66.06 | 51,500 | — | — |
| 2026-01-14 | $58.59 | $65.30 | 37,400 | — | — |
| 2026-01-13 | $57.98 | $64.62 | 44,500 | — | — |
| 2026-01-12 | $56.93 | $63.45 | 14,300 | — | — |
| 2026-01-09 | $56.98 | $63.51 | 21,700 | — | — |
| 2026-01-08 | $57.51 | $64.10 | 19,200 | — | — |
| 2026-01-07 | $55.72 | $62.10 | 15,900 | — | — |
| 2026-01-06 | $56.63 | $63.12 | 19,900 | — | — |
| 2026-01-05 | $55.78 | $62.17 | 26,200 | — | — |
| 2026-01-02 | $55.04 | $61.35 | 20,000 | — | — |