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
- 2004-03-25 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 | — | — | — | $68.50 | 51,248 |
| 2026-09-03 | — | — | — | $64.88 | 34,384 |
| 2026-09-02 | — | — | — | $65.55 | 39,580 |
| 2026-09-01 | — | — | — | $66.84 | 34,914 |
| 2026-08-31 | — | — | — | $70.10 | 48,639 |
| 2026-08-28 | — | — | — | $74.63 | 41,967 |
| 2026-08-27 | $74.75 | $74.75 | 606,200 | $75.37 | 33,996 |
| 2026-08-26 | $73.08 | $73.08 | 462,000 | $73.22 | 28,968 |
| 2026-08-25 | $73.32 | $73.32 | 574,200 | $74.70 | 21,903 |
| 2026-08-24 | $72.78 | $72.78 | 847,600 | $73.09 | 69,595 |
| 2026-08-21 | $76.43 | $76.43 | 1,181,900 | $73.91 | 58,474 |
| 2026-08-20 | $73.01 | $73.01 | 1,087,000 | $74.58 | 58,931 |
| 2026-08-19 | $75.01 | $75.01 | 1,179,300 | $81.96 | 71,225 |
| 2026-08-18 | $81.82 | $81.82 | 927,600 | $82.04 | 36,693 |
| 2026-08-17 | $87.88 | $87.88 | 1,195,600 | $86.63 | 77,577 |
| 2026-08-14 | $84.93 | $84.93 | 1,922,600 | $86.80 | 130,450 |
| 2026-08-13 | $92.91 | $92.91 | 1,037,900 | $90.49 | 59,228 |
| 2026-08-12 | $90.65 | $90.65 | 882,000 | $91.90 | 50,053 |
| 2026-08-11 | $86.07 | $86.07 | 629,900 | $83.93 | 28,559 |
| 2026-08-10 | $82.27 | $82.27 | 652,200 | $88.05 | 24,758 |
| 2026-08-07 | $87.25 | $87.25 | 1,363,800 | $85.82 | 91,167 |
| 2026-08-06 | $83.14 | $83.14 | 1,630,800 | $77.61 | 128,375 |
| 2026-08-05 | $80.20 | $80.20 | 1,212,800 | $82.05 | 80,526 |
| 2026-08-04 | $84.54 | $84.54 | 3,205,500 | $96.50 | 152,375 |
| 2026-08-03 | $89.17 | $89.17 | 1,553,600 | $80.00 | 85,477 |
| 2026-07-31 | $83.31 | $83.31 | 1,394,800 | $89.04 | 81,775 |
| 2026-07-30 | $83.23 | $83.23 | 1,659,300 | $76.87 | 79,901 |
| 2026-07-29 | $69.57 | $69.57 | 2,098,500 | $76.59 | 151,836 |
| 2026-07-28 | $77.50 | $77.50 | 1,750,900 | $81.16 | 92,615 |
| 2026-07-27 | $86.97 | $86.97 | 2,125,200 | $92.60 | 133,339 |
| 2026-07-24 | $92.75 | $92.75 | 752,200 | $98.75 | 41,561 |
| 2026-07-23 | $100.56 | $100.56 | 561,300 | $101.40 | 22,149 |
| 2026-07-22 | $101.46 | $101.46 | 815,900 | $102.21 | 39,130 |
| 2026-07-21 | $105.15 | $105.15 | 1,573,700 | $97.57 | 66,112 |
| 2026-07-20 | $91.76 | $91.76 | 791,900 | $95.05 | 41,100 |
| 2026-07-17 | $92.43 | $92.43 | 2,307,200 | — | — |
| 2026-07-16 | $92.60 | $92.60 | 1,070,100 | — | — |
| 2026-07-15 | $102.11 | $102.11 | 1,691,200 | — | — |
| 2026-07-14 | $103.77 | $103.77 | 920,000 | — | — |
| 2026-07-13 | $98.25 | $98.25 | 1,215,800 | — | — |
| 2026-07-10 | $106.27 | $106.27 | 955,500 | — | — |
| 2026-07-09 | $106.19 | $106.19 | 1,845,500 | — | — |
| 2026-07-08 | $100.91 | $100.91 | 2,132,100 | — | — |
| 2026-07-07 | $90.78 | $90.78 | 2,623,700 | — | — |
| 2026-07-06 | $105.53 | $105.53 | 1,424,300 | — | — |
| 2026-07-02 | $106.48 | $106.48 | 2,422,700 | — | — |
| 2026-07-01 | $129.59 | $129.59 | 1,499,000 | — | — |
| 2026-06-30 | $142.59 | $142.59 | 2,145,800 | — | — |
| 2026-06-29 | $130.70 | $130.70 | 1,448,900 | — | — |
| 2026-06-26 | $118.82 | $118.82 | 3,108,000 | — | — |
| 2026-06-25 | $120.66 | $120.66 | 1,498,200 | — | — |
| 2026-06-24 | $108.42 | $108.42 | 1,437,700 | — | — |
| 2026-06-23 | $111.63 | $111.63 | 1,315,400 | — | — |
| 2026-06-22 | $123.14 | $123.14 | 1,028,800 | — | — |
| 2026-06-18 | $121.28 | $121.28 | 1,353,200 | — | — |
| 2026-06-17 | $111.61 | $111.61 | 1,036,000 | — | — |
| 2026-06-16 | $109.31 | $109.31 | 1,534,100 | — | — |
| 2026-06-15 | $113.55 | $113.55 | 1,457,400 | — | — |
| 2026-06-12 | $108.90 | $108.90 | 1,020,300 | — | — |
| 2026-06-11 | $104.83 | $104.83 | 1,471,500 | — | — |
| 2026-06-10 | $90.90 | $90.90 | 1,410,500 | — | — |
| 2026-06-09 | $91.88 | $91.88 | 1,547,200 | — | — |
| 2026-06-08 | $83.93 | $83.93 | 799,300 | — | — |
| 2026-06-05 | $82.07 | $82.07 | 1,593,800 | — | — |
| 2026-06-04 | $93.69 | $93.69 | 999,700 | — | — |
| 2026-06-03 | $92.55 | $92.55 | 1,108,200 | — | — |
| 2026-06-02 | $90.21 | $90.21 | 2,273,800 | — | — |
| 2026-06-01 | $84.70 | $84.70 | 871,200 | — | — |
| 2026-05-29 | $85.57 | $85.57 | 2,251,100 | — | — |
| 2026-05-28 | $87.29 | $87.29 | 1,060,600 | — | — |
| 2026-05-27 | $91.58 | $91.58 | 1,204,100 | — | — |
| 2026-05-26 | $87.46 | $87.46 | 824,300 | — | — |
| 2026-05-22 | $84.01 | $84.01 | 421,900 | — | — |
| 2026-05-21 | $80.58 | $80.58 | 529,900 | — | — |
| 2026-05-20 | $80.22 | $80.22 | 877,000 | — | — |
| 2026-05-19 | $76.98 | $76.98 | 871,200 | — | — |
| 2026-05-18 | $77.65 | $77.65 | 1,347,800 | — | — |
| 2026-05-15 | $85.94 | $85.94 | 1,279,200 | — | — |
| 2026-05-14 | $86.38 | $86.38 | 652,400 | — | — |
| 2026-05-13 | $85.03 | $85.03 | 897,300 | — | — |
| 2026-05-12 | $82.99 | $82.99 | 774,300 | — | — |
| 2026-05-11 | $85.45 | $85.45 | 815,000 | — | — |
| 2026-05-08 | $87.10 | $87.10 | 1,075,000 | — | — |
| 2026-05-07 | $79.90 | $79.90 | 983,500 | — | — |
| 2026-05-06 | $83.46 | $83.46 | 1,349,700 | — | — |
| 2026-05-05 | $83.14 | $83.14 | 2,119,800 | — | — |
| 2026-05-04 | $73.11 | $73.11 | 1,036,100 | — | — |
| 2026-05-01 | $74.61 | $74.61 | 1,275,600 | — | — |
| 2026-04-30 | $78.15 | $78.15 | 1,235,800 | — | — |
| 2026-04-29 | $72.01 | $72.01 | 2,277,800 | — | — |
| 2026-04-28 | $78.25 | $78.25 | 1,385,200 | — | — |
| 2026-04-27 | $81.09 | $81.09 | 934,300 | — | — |
| 2026-04-24 | $83.01 | $83.01 | 1,321,500 | — | — |
| 2026-04-23 | $78.24 | $78.24 | 1,026,000 | — | — |
| 2026-04-22 | $78.23 | $78.23 | 568,500 | — | — |
| 2026-04-21 | $77.55 | $77.55 | 612,300 | — | — |
| 2026-04-20 | $79.45 | $79.45 | 544,900 | — | — |
| 2026-04-17 | $79.51 | $79.51 | 484,700 | — | — |
| 2026-04-16 | $76.44 | $76.44 | 600,900 | — | — |
| 2026-04-15 | $76.08 | $76.08 | 832,200 | — | — |
| 2026-04-14 | $76.92 | $76.92 | 616,700 | — | — |
| 2026-04-13 | $76.96 | $76.96 | 506,500 | — | — |
| 2026-04-10 | $75.81 | $75.81 | 911,500 | — | — |
| 2026-04-09 | $72.78 | $72.78 | 1,475,100 | — | — |
| 2026-04-08 | $68.65 | $68.65 | 1,913,200 | — | — |
| 2026-04-07 | $63.39 | $63.39 | 678,200 | — | — |
| 2026-04-06 | $63.30 | $63.30 | 411,100 | — | — |
| 2026-04-02 | $63.16 | $63.16 | 626,000 | — | — |
| 2026-04-01 | $63.50 | $63.50 | 1,112,300 | — | — |
| 2026-03-31 | $62.18 | $62.18 | 1,991,700 | — | — |
| 2026-03-30 | $55.89 | $55.89 | 1,241,900 | — | — |
| 2026-03-27 | $58.87 | $58.87 | 448,100 | — | — |
| 2026-03-26 | $59.51 | $59.51 | 1,757,000 | — | — |
| 2026-03-25 | $65.04 | $65.04 | 743,700 | — | — |
| 2026-03-24 | $65.27 | $65.27 | 1,351,000 | — | — |
| 2026-03-23 | $61.12 | $61.12 | 964,500 | — | — |
| 2026-03-20 | $57.67 | $57.67 | 1,619,900 | — | — |
| 2026-03-19 | $62.63 | $62.63 | 1,176,700 | — | — |
| 2026-03-18 | $59.36 | $59.36 | 800,600 | — | — |
| 2026-03-17 | $58.60 | $58.60 | 746,700 | — | — |
| 2026-03-16 | $55.72 | $55.72 | 690,400 | — | — |
| 2026-03-13 | $54.97 | $54.97 | 820,000 | — | — |
| 2026-03-12 | $56.06 | $56.06 | 960,500 | — | — |
| 2026-03-11 | $57.42 | $57.42 | 749,300 | — | — |
| 2026-03-10 | $56.25 | $56.25 | 1,189,100 | — | — |
| 2026-03-09 | $52.90 | $52.90 | 1,253,700 | — | — |
| 2026-03-06 | $50.56 | $50.56 | 1,678,200 | — | — |
| 2026-03-05 | $55.79 | $55.79 | 1,385,400 | — | — |
| 2026-03-04 | $58.97 | $58.97 | 1,548,000 | — | — |
| 2026-03-03 | $59.60 | $59.60 | 3,058,200 | — | — |
| 2026-03-02 | $63.22 | $63.22 | 2,098,500 | — | — |
| 2026-02-27 | $60.68 | $60.68 | 7,136,600 | — | — |
| 2026-02-26 | $59.47 | $59.47 | 4,644,700 | — | — |
| 2026-02-25 | $67.32 | $67.32 | 2,283,300 | — | — |
| 2026-02-24 | $71.96 | $71.96 | 4,837,700 | — | — |
| 2026-02-23 | $61.41 | $61.41 | 1,630,300 | — | — |
| 2026-02-20 | $59.15 | $59.15 | 1,430,000 | — | — |
| 2026-02-19 | $57.48 | $57.48 | 1,035,700 | — | — |
| 2026-02-18 | $54.89 | $54.89 | 736,500 | — | — |
| 2026-02-17 | $55.60 | $55.60 | 933,300 | — | — |
| 2026-02-13 | $55.39 | $55.39 | 1,601,600 | — | — |
| 2026-02-12 | $52.46 | $52.46 | 1,048,300 | — | — |
| 2026-02-11 | $55.93 | $55.93 | 1,056,800 | — | — |
| 2026-02-10 | $54.33 | $54.33 | 2,610,300 | — | — |
| 2026-02-09 | $50.78 | $50.78 | 971,400 | — | — |
| 2026-02-06 | $48.29 | $48.29 | 660,100 | — | — |
| 2026-02-05 | $43.86 | $43.86 | 978,600 | — | — |
| 2026-02-04 | $42.98 | $42.98 | 1,252,300 | — | — |
| 2026-02-03 | $45.33 | $45.33 | 1,136,800 | — | — |
| 2026-02-02 | $46.07 | $46.07 | 899,300 | — | — |
| 2026-01-30 | $43.68 | $43.68 | 1,207,200 | — | — |
| 2026-01-29 | $47.49 | $47.49 | 1,623,100 | — | — |
| 2026-01-28 | $45.33 | $45.33 | 1,113,800 | — | — |
| 2026-01-27 | $45.71 | $45.71 | 745,300 | — | — |
| 2026-01-26 | $44.05 | $44.05 | 606,900 | — | — |
| 2026-01-23 | $43.49 | $43.49 | 1,066,100 | — | — |
| 2026-01-22 | $44.14 | $44.14 | 1,373,600 | — | — |
| 2026-01-21 | $47.20 | $47.20 | 1,167,100 | — | — |
| 2026-01-20 | $44.26 | $44.26 | 853,200 | — | — |
| 2026-01-16 | $43.75 | $43.75 | 969,300 | — | — |
| 2026-01-15 | $43.36 | $43.36 | 2,199,800 | — | — |
| 2026-01-14 | $41.10 | $41.10 | 1,852,800 | — | — |
| 2026-01-13 | $37.59 | $37.59 | 1,625,500 | — | — |
| 2026-01-12 | $35.34 | $35.34 | 860,700 | — | — |
| 2026-01-09 | $34.21 | $34.21 | 1,089,100 | — | — |
| 2026-01-08 | $32.56 | $32.56 | 1,100,800 | — | — |
| 2026-01-07 | $33.44 | $33.44 | 1,521,300 | — | — |
| 2026-01-06 | $31.75 | $31.75 | 1,196,900 | — | — |
| 2026-01-05 | $29.65 | $29.65 | 900,700 | — | — |
| 2026-01-02 | $27.32 | $27.32 | 392,100 | — | — |