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
- 2000-05-16 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 | — | — | — | $55.35 | 88,270 |
| 2026-09-03 | — | — | — | $55.02 | 201,643 |
| 2026-09-02 | — | — | — | $54.38 | 137,376 |
| 2026-09-01 | — | — | — | $53.82 | 152,989 |
| 2026-08-31 | — | — | — | $54.95 | 202,086 |
| 2026-08-28 | — | — | — | $54.77 | 144,797 |
| 2026-08-27 | $54.36 | $80.49 | 1,377,600 | $54.46 | 130,464 |
| 2026-08-26 | $54.52 | $80.72 | 1,204,400 | $54.73 | 85,366 |
| 2026-08-25 | $54.23 | $80.29 | 1,266,600 | $53.81 | 113,318 |
| 2026-08-24 | $53.71 | $79.52 | 1,130,500 | $53.25 | 71,008 |
| 2026-08-21 | $53.29 | $78.90 | 1,149,000 | $52.93 | 92,695 |
| 2026-08-20 | $53.20 | $78.77 | 1,470,200 | $53.44 | 94,530 |
| 2026-08-19 | $53.13 | $78.67 | 3,092,100 | $53.84 | 207,471 |
| 2026-08-18 | $52.97 | $78.43 | 1,994,700 | $53.15 | 166,132 |
| 2026-08-17 | $53.44 | $79.12 | 990,600 | $53.94 | 95,380 |
| 2026-08-14 | $53.63 | $79.41 | 844,400 | $53.61 | 71,582 |
| 2026-08-13 | $53.73 | $79.55 | 1,111,400 | $53.90 | 93,934 |
| 2026-08-12 | $53.93 | $79.85 | 1,273,800 | $54.01 | 88,186 |
| 2026-08-11 | $53.69 | $79.49 | 921,400 | $53.84 | 63,567 |
| 2026-08-10 | $53.96 | $79.89 | 1,209,600 | $53.52 | 116,467 |
| 2026-08-07 | $53.76 | $79.60 | 1,911,700 | $53.80 | 139,090 |
| 2026-08-06 | $52.84 | $78.24 | 1,194,300 | $53.73 | 112,360 |
| 2026-08-05 | $53.57 | $79.32 | 1,904,400 | $52.97 | 152,609 |
| 2026-08-04 | $53.46 | $79.15 | 1,722,500 | $53.63 | 128,664 |
| 2026-08-03 | $52.75 | $78.10 | 1,600,400 | $52.85 | 126,321 |
| 2026-07-31 | $52.74 | $78.09 | 1,925,600 | $52.90 | 123,454 |
| 2026-07-30 | $53.39 | $79.05 | 2,682,800 | $52.56 | 204,911 |
| 2026-07-29 | $51.80 | $76.70 | 3,305,900 | $52.58 | 294,805 |
| 2026-07-28 | $52.03 | $77.04 | 1,572,500 | $51.68 | 159,587 |
| 2026-07-27 | $52.54 | $77.79 | 1,669,100 | $52.64 | 184,210 |
| 2026-07-24 | $51.74 | $76.61 | 1,809,200 | $51.70 | 152,022 |
| 2026-07-23 | $51.55 | $76.33 | 2,839,500 | $51.57 | 248,350 |
| 2026-07-22 | $52.65 | $77.95 | 1,532,300 | $52.80 | 182,627 |
| 2026-07-21 | $52.33 | $77.48 | 1,199,700 | $52.18 | 77,278 |
| 2026-07-20 | $51.50 | $76.25 | 1,944,300 | $52.17 | 164,796 |
| 2026-07-17 | $52.73 | $78.07 | 1,488,600 | — | — |
| 2026-07-16 | $53.50 | $79.21 | 2,162,000 | — | — |
| 2026-07-15 | $55.07 | $81.54 | 2,381,300 | — | — |
| 2026-07-14 | $53.82 | $79.69 | 2,679,000 | — | — |
| 2026-07-13 | $51.93 | $76.89 | 1,881,500 | — | — |
| 2026-07-10 | $52.08 | $77.11 | 1,253,900 | — | — |
| 2026-07-09 | $51.86 | $76.78 | 1,099,700 | — | — |
| 2026-07-08 | $51.13 | $75.70 | 2,501,300 | — | — |
| 2026-07-07 | $51.44 | $76.16 | 1,369,900 | — | — |
| 2026-07-06 | $52.15 | $77.21 | 1,608,000 | — | — |
| 2026-07-02 | $51.04 | $75.57 | 1,724,300 | — | — |
| 2026-07-01 | $49.72 | $73.62 | 1,237,000 | — | — |
| 2026-06-30 | $49.56 | $73.38 | 1,182,900 | — | — |
| 2026-06-29 | $49.49 | $73.28 | 1,488,300 | — | — |
| 2026-06-26 | $49.09 | $72.68 | 1,642,200 | — | — |
| 2026-06-25 | $49.94 | $73.94 | 1,673,700 | — | — |
| 2026-06-24 | $49.40 | $73.14 | 1,953,800 | — | — |
| 2026-06-23 | $50.29 | $74.46 | 1,230,900 | — | — |
| 2026-06-22 | $51.14 | $75.72 | 2,521,500 | — | — |
| 2026-06-18 | $50.80 | $75.22 | 1,979,600 | — | — |
| 2026-06-17 | $49.73 | $73.63 | 2,680,800 | — | — |
| 2026-06-16 | $50.46 | $74.71 | 2,741,700 | — | — |
| 2026-06-15 | $49.55 | $73.36 | 2,226,100 | — | — |
| 2026-06-12 | $48.97 | $72.51 | 2,746,900 | — | — |
| 2026-06-11 | $48.19 | $71.35 | 1,893,600 | — | — |
| 2026-06-10 | $46.77 | $69.25 | 2,020,100 | — | — |
| 2026-06-09 | $47.86 | $70.86 | 3,872,600 | — | — |
| 2026-06-08 | $47.29 | $70.02 | 2,427,000 | — | — |
| 2026-06-05 | $47.01 | $69.60 | 3,041,700 | — | — |
| 2026-06-04 | $47.67 | $70.58 | 2,366,800 | — | — |
| 2026-06-03 | $47.32 | $70.06 | 1,683,100 | — | — |
| 2026-06-02 | $48.16 | $71.31 | 1,915,100 | — | — |
| 2026-06-01 | $47.99 | $71.05 | 1,936,200 | — | — |
| 2026-05-29 | $47.08 | $69.71 | 1,584,000 | — | — |
| 2026-05-28 | $46.84 | $69.35 | 2,066,600 | — | — |
| 2026-05-27 | $47.16 | $69.83 | 2,241,200 | — | — |
| 2026-05-26 | $47.78 | $70.74 | 1,839,700 | — | — |
| 2026-05-22 | $46.96 | $69.53 | 1,647,000 | — | — |
| 2026-05-21 | $47.57 | $70.43 | 3,385,500 | — | — |
| 2026-05-20 | $47.27 | $69.99 | 2,706,700 | — | — |
| 2026-05-19 | $45.56 | $67.46 | 2,356,800 | — | — |
| 2026-05-18 | $46.29 | $68.54 | 2,778,700 | — | — |
| 2026-05-15 | $45.54 | $67.43 | 2,385,100 | — | — |
| 2026-05-14 | $46.35 | $68.63 | 1,722,400 | — | — |
| 2026-05-13 | $46.28 | $68.52 | 1,919,500 | — | — |
| 2026-05-12 | $45.15 | $66.85 | 1,881,100 | — | — |
| 2026-05-11 | $44.84 | $66.39 | 1,974,900 | — | — |
| 2026-05-08 | $45.23 | $66.97 | 1,946,000 | — | — |
| 2026-05-07 | $44.41 | $65.75 | 2,225,200 | — | — |
| 2026-05-06 | $45.21 | $66.94 | 2,235,400 | — | — |
| 2026-05-05 | $44.10 | $65.30 | 2,277,500 | — | — |
| 2026-05-04 | $43.36 | $64.20 | 3,051,400 | — | — |
| 2026-05-01 | $43.69 | $64.69 | 1,791,700 | — | — |
| 2026-04-30 | $43.90 | $65.00 | 3,858,300 | — | — |
| 2026-04-29 | $42.72 | $63.25 | 4,781,600 | — | — |
| 2026-04-28 | $42.10 | $62.33 | 1,615,700 | — | — |
| 2026-04-27 | $42.17 | $62.44 | 2,059,900 | — | — |
| 2026-04-24 | $41.41 | $61.31 | 1,695,600 | — | — |
| 2026-04-23 | $41.04 | $60.76 | 3,229,500 | — | — |
| 2026-04-22 | $42.40 | $62.78 | 4,167,500 | — | — |
| 2026-04-21 | $43.23 | $64.01 | 1,842,700 | — | — |
| 2026-04-20 | $43.82 | $63.25 | 2,326,000 | — | — |
| 2026-04-17 | $43.74 | $63.13 | 3,135,000 | — | — |
| 2026-04-16 | $42.72 | $61.66 | 1,987,400 | — | — |
| 2026-04-15 | $43.11 | $62.22 | 2,056,600 | — | — |
| 2026-04-14 | $42.88 | $61.89 | 1,611,000 | — | — |
| 2026-04-13 | $42.63 | $61.53 | 2,166,900 | — | — |
| 2026-04-10 | $41.49 | $59.89 | 2,702,200 | — | — |
| 2026-04-09 | $41.39 | $59.74 | 2,047,500 | — | — |
| 2026-04-08 | $41.34 | $59.67 | 3,310,000 | — | — |
| 2026-04-07 | $39.57 | $57.11 | 2,413,000 | — | — |
| 2026-04-06 | $39.69 | $57.29 | 1,447,900 | — | — |
| 2026-04-02 | $39.43 | $56.91 | 2,328,800 | — | — |
| 2026-04-01 | $39.74 | $57.36 | 4,466,700 | — | — |
| 2026-03-31 | $39.07 | $56.39 | 4,644,100 | — | — |
| 2026-03-30 | $36.67 | $52.93 | 2,721,800 | — | — |
| 2026-03-27 | $36.41 | $52.55 | 2,492,100 | — | — |
| 2026-03-26 | $37.26 | $53.78 | 2,739,000 | — | — |
| 2026-03-25 | $38.10 | $54.99 | 3,136,200 | — | — |
| 2026-03-24 | $36.99 | $53.39 | 3,044,500 | — | — |
| 2026-03-23 | $37.54 | $54.18 | 3,367,100 | — | — |
| 2026-03-20 | $36.73 | $53.02 | 3,826,300 | — | — |
| 2026-03-19 | $37.36 | $53.92 | 2,438,400 | — | — |
| 2026-03-18 | $37.39 | $53.97 | 1,954,000 | — | — |
| 2026-03-17 | $37.97 | $54.81 | 3,280,700 | — | — |
| 2026-03-16 | $37.44 | $54.04 | 2,764,300 | — | — |
| 2026-03-13 | $36.94 | $53.32 | 2,661,500 | — | — |
| 2026-03-12 | $37.51 | $54.14 | 3,341,900 | — | — |
| 2026-03-11 | $38.89 | $56.13 | 3,656,200 | — | — |
| 2026-03-10 | $38.83 | $56.05 | 3,841,100 | — | — |
| 2026-03-09 | $38.63 | $55.76 | 3,693,900 | — | — |
| 2026-03-06 | $38.44 | $55.48 | 2,676,900 | — | — |
| 2026-03-05 | $39.26 | $56.67 | 2,545,500 | — | — |
| 2026-03-04 | $39.76 | $57.39 | 2,743,700 | — | — |
| 2026-03-03 | $39.70 | $57.30 | 3,523,100 | — | — |
| 2026-03-02 | $40.88 | $59.01 | 2,773,800 | — | — |
| 2026-02-27 | $41.43 | $59.80 | 2,599,600 | — | — |
| 2026-02-26 | $41.90 | $60.48 | 2,156,900 | — | — |
| 2026-02-25 | $41.54 | $59.96 | 3,023,200 | — | — |
| 2026-02-24 | $41.20 | $59.47 | 2,799,900 | — | — |
| 2026-02-23 | $41.53 | $59.94 | 2,478,100 | — | — |
| 2026-02-20 | $42.57 | $61.44 | 2,048,200 | — | — |
| 2026-02-19 | $42.33 | $61.10 | 2,431,600 | — | — |
| 2026-02-18 | $43.29 | $62.48 | 1,880,200 | — | — |
| 2026-02-17 | $42.32 | $61.08 | 2,498,500 | — | — |
| 2026-02-13 | $41.99 | $60.61 | 2,942,100 | — | — |
| 2026-02-12 | $42.26 | $61.00 | 3,083,900 | — | — |
| 2026-02-11 | $42.27 | $61.01 | 4,268,500 | — | — |
| 2026-02-10 | $43.87 | $63.32 | 3,163,800 | — | — |
| 2026-02-09 | $44.43 | $64.13 | 1,997,000 | — | — |
| 2026-02-06 | $43.91 | $63.38 | 3,170,200 | — | — |
| 2026-02-05 | $43.77 | $63.18 | 4,782,400 | — | — |
| 2026-02-04 | $44.85 | $64.74 | 4,703,900 | — | — |
| 2026-02-03 | $47.67 | $68.81 | 2,471,200 | — | — |
| 2026-02-02 | $47.76 | $68.94 | 1,976,300 | — | — |
| 2026-01-30 | $47.15 | $68.06 | 2,139,900 | — | — |
| 2026-01-29 | $48.16 | $69.51 | 1,663,200 | — | — |
| 2026-01-28 | $47.96 | $69.22 | 2,381,300 | — | — |
| 2026-01-27 | $49.25 | $71.09 | 1,899,300 | — | — |
| 2026-01-26 | $48.03 | $69.33 | 1,584,500 | — | — |
| 2026-01-23 | $47.55 | $68.63 | 3,718,600 | — | — |
| 2026-01-22 | $47.91 | $69.15 | 1,561,500 | — | — |
| 2026-01-21 | $47.45 | $68.49 | 1,565,500 | — | — |
| 2026-01-20 | $46.47 | $67.07 | 2,067,600 | — | — |
| 2026-01-16 | $47.38 | $68.39 | 1,619,500 | — | — |
| 2026-01-15 | $47.47 | $68.52 | 2,230,600 | — | — |
| 2026-01-14 | $47.29 | $68.26 | 2,133,600 | — | — |
| 2026-01-13 | $47.36 | $68.36 | 1,481,800 | — | — |
| 2026-01-12 | $47.88 | $69.11 | 1,749,600 | — | — |
| 2026-01-09 | $47.57 | $68.66 | 2,379,600 | — | — |
| 2026-01-08 | $47.24 | $68.19 | 2,202,200 | — | — |
| 2026-01-07 | $47.30 | $68.27 | 3,444,300 | — | — |
| 2026-01-06 | $47.25 | $68.20 | 2,554,700 | — | — |
| 2026-01-05 | $48.11 | $69.44 | 3,103,300 | — | — |
| 2026-01-02 | $47.10 | $67.98 | 1,671,400 | — | — |