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
- 2009-01-02 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 | — | — | — | $156.66 | 3,921 |
| 2026-09-03 | — | — | — | $159.37 | 2,422 |
| 2026-09-02 | — | — | — | $161.22 | 4,941 |
| 2026-09-01 | — | — | — | $164.90 | 3,289 |
| 2026-08-31 | — | — | — | $168.02 | 7,635 |
| 2026-08-28 | — | — | — | $167.89 | 2,643 |
| 2026-08-27 | $167.23 | $233.29 | 111,900 | $167.11 | 2,547 |
| 2026-08-26 | $167.25 | $233.32 | 105,900 | $165.16 | 3,883 |
| 2026-08-25 | $166.26 | $231.94 | 89,800 | $168.89 | 4,410 |
| 2026-08-24 | $168.40 | $234.93 | 96,700 | $168.90 | 3,381 |
| 2026-08-21 | $167.09 | $233.10 | 75,100 | $169.72 | 3,012 |
| 2026-08-20 | $168.08 | $234.48 | 104,200 | $166.91 | 2,832 |
| 2026-08-19 | $166.65 | $232.48 | 89,200 | $168.92 | 3,430 |
| 2026-08-18 | $166.81 | $232.71 | 66,600 | $167.27 | 2,769 |
| 2026-08-17 | $168.14 | $234.56 | 93,200 | $168.42 | 4,738 |
| 2026-08-14 | $169.03 | $235.81 | 78,300 | $169.61 | 1,559 |
| 2026-08-13 | $170.20 | $237.44 | 125,900 | $170.45 | 6,049 |
| 2026-08-12 | $167.55 | $233.74 | 151,700 | $170.02 | 3,551 |
| 2026-08-11 | $166.72 | $232.58 | 96,800 | $169.10 | 2,892 |
| 2026-08-10 | $165.83 | $231.34 | 74,600 | $166.19 | 2,241 |
| 2026-08-07 | $165.16 | $230.41 | 93,800 | $165.23 | 3,374 |
| 2026-08-06 | $163.50 | $228.09 | 101,700 | $163.18 | 2,859 |
| 2026-08-05 | $161.81 | $225.73 | 228,000 | $164.12 | 11,100 |
| 2026-08-04 | $166.39 | $232.12 | 285,800 | $166.02 | 8,605 |
| 2026-08-03 | $169.36 | $236.27 | 232,700 | $161.01 | 9,771 |
| 2026-07-31 | $159.35 | $222.30 | 324,000 | $151.97 | 15,806 |
| 2026-07-30 | $163.50 | $224.74 | 165,700 | $163.15 | 6,679 |
| 2026-07-29 | $167.79 | $230.64 | 215,600 | $169.02 | 13,259 |
| 2026-07-28 | $171.05 | $235.12 | 104,100 | $167.50 | 4,387 |
| 2026-07-27 | $167.58 | $230.35 | 84,200 | $168.86 | 3,352 |
| 2026-07-24 | $165.66 | $227.71 | 165,800 | $162.38 | 4,603 |
| 2026-07-23 | $163.02 | $224.08 | 128,900 | $164.02 | 5,474 |
| 2026-07-22 | $164.18 | $225.68 | 87,500 | $163.68 | 3,315 |
| 2026-07-21 | $163.34 | $224.52 | 140,900 | $164.90 | 5,389 |
| 2026-07-20 | $162.16 | $222.90 | 143,000 | $166.03 | 4,667 |
| 2026-07-17 | $164.46 | $226.06 | 127,900 | — | — |
| 2026-07-16 | $168.95 | $232.23 | 105,300 | — | — |
| 2026-07-15 | $168.28 | $231.31 | 121,300 | — | — |
| 2026-07-14 | $160.77 | $220.99 | 103,100 | — | — |
| 2026-07-13 | $157.18 | $216.05 | 155,900 | — | — |
| 2026-07-10 | $160.21 | $220.22 | 111,100 | — | — |
| 2026-07-09 | $157.34 | $216.27 | 134,600 | — | — |
| 2026-07-08 | $154.39 | $212.22 | 180,500 | — | — |
| 2026-07-07 | $155.03 | $213.10 | 182,400 | — | — |
| 2026-07-06 | $154.79 | $212.77 | 125,000 | — | — |
| 2026-07-02 | $151.64 | $208.44 | 130,100 | — | — |
| 2026-07-01 | $145.16 | $199.53 | 131,100 | — | — |
| 2026-06-30 | $143.50 | $197.25 | 156,200 | — | — |
| 2026-06-29 | $144.08 | $198.05 | 188,300 | — | — |
| 2026-06-26 | $147.58 | $202.86 | 309,400 | — | — |
| 2026-06-25 | $135.69 | $186.52 | 109,200 | — | — |
| 2026-06-24 | $138.61 | $190.53 | 96,100 | — | — |
| 2026-06-23 | $141.91 | $195.07 | 80,300 | — | — |
| 2026-06-22 | $140.57 | $193.22 | 88,400 | — | — |
| 2026-06-18 | $141.60 | $194.64 | 146,100 | — | — |
| 2026-06-17 | $142.86 | $196.37 | 89,500 | — | — |
| 2026-06-16 | $143.33 | $197.02 | 130,800 | — | — |
| 2026-06-15 | $143.78 | $197.64 | 103,700 | — | — |
| 2026-06-12 | $145.18 | $199.56 | 80,200 | — | — |
| 2026-06-11 | $142.59 | $196.00 | 96,700 | — | — |
| 2026-06-10 | $140.92 | $193.70 | 149,000 | — | — |
| 2026-06-09 | $145.19 | $199.57 | 128,700 | — | — |
| 2026-06-08 | $144.80 | $199.04 | 90,100 | — | — |
| 2026-06-05 | $146.57 | $201.47 | 95,100 | — | — |
| 2026-06-04 | $148.85 | $204.60 | 149,100 | — | — |
| 2026-06-03 | $140.93 | $193.72 | 147,200 | — | — |
| 2026-06-02 | $147.27 | $202.43 | 173,000 | — | — |
| 2026-06-01 | $145.60 | $200.14 | 133,500 | — | — |
| 2026-05-29 | $143.03 | $196.60 | 108,800 | — | — |
| 2026-05-28 | $142.15 | $195.40 | 93,400 | — | — |
| 2026-05-27 | $144.01 | $197.95 | 94,300 | — | — |
| 2026-05-26 | $144.11 | $198.09 | 68,900 | — | — |
| 2026-05-22 | $143.62 | $197.42 | 105,900 | — | — |
| 2026-05-21 | $141.67 | $194.74 | 105,500 | — | — |
| 2026-05-20 | $137.93 | $189.59 | 158,800 | — | — |
| 2026-05-19 | $132.60 | $182.27 | 140,400 | — | — |
| 2026-05-18 | $140.19 | $192.70 | 92,600 | — | — |
| 2026-05-15 | $138.02 | $189.72 | 68,100 | — | — |
| 2026-05-14 | $142.21 | $195.48 | 62,900 | — | — |
| 2026-05-13 | $141.24 | $194.14 | 74,000 | — | — |
| 2026-05-12 | $140.85 | $193.61 | 95,700 | — | — |
| 2026-05-11 | $142.70 | $196.15 | 69,600 | — | — |
| 2026-05-08 | $143.93 | $197.84 | 83,800 | — | — |
| 2026-05-07 | $141.85 | $194.98 | 89,100 | — | — |
| 2026-05-06 | $143.32 | $197.00 | 97,500 | — | — |
| 2026-05-05 | $143.29 | $196.96 | 117,100 | — | — |
| 2026-05-04 | $139.48 | $191.73 | 198,400 | — | — |
| 2026-05-01 | $136.00 | $186.94 | 181,700 | — | — |
| 2026-04-30 | $145.55 | $200.07 | 97,700 | — | — |
| 2026-04-29 | $143.68 | $194.20 | 77,000 | — | — |
| 2026-04-28 | $145.07 | $196.08 | 68,300 | — | — |
| 2026-04-27 | $144.87 | $195.81 | 74,900 | — | — |
| 2026-04-24 | $143.14 | $193.47 | 146,700 | — | — |
| 2026-04-23 | $142.58 | $192.71 | 104,500 | — | — |
| 2026-04-22 | $141.87 | $191.75 | 79,200 | — | — |
| 2026-04-21 | $137.93 | $186.43 | 66,400 | — | — |
| 2026-04-20 | $142.17 | $192.16 | 95,700 | — | — |
| 2026-04-17 | $139.78 | $188.93 | 106,100 | — | — |
| 2026-04-16 | $140.79 | $190.29 | 78,700 | — | — |
| 2026-04-15 | $143.45 | $193.89 | 102,000 | — | — |
| 2026-04-14 | $141.79 | $191.64 | 129,900 | — | — |
| 2026-04-13 | $139.23 | $188.18 | 117,700 | — | — |
| 2026-04-10 | $137.45 | $185.78 | 123,200 | — | — |
| 2026-04-09 | $135.82 | $183.58 | 114,100 | — | — |
| 2026-04-08 | $135.62 | $183.31 | 163,200 | — | — |
| 2026-04-07 | $129.06 | $174.44 | 155,600 | — | — |
| 2026-04-06 | $128.41 | $173.56 | 85,200 | — | — |
| 2026-04-02 | $127.26 | $172.01 | 113,900 | — | — |
| 2026-04-01 | $131.12 | $177.22 | 84,800 | — | — |
| 2026-03-31 | $134.35 | $181.59 | 151,200 | — | — |
| 2026-03-30 | $130.16 | $175.93 | 154,200 | — | — |
| 2026-03-27 | $129.11 | $174.51 | 108,000 | — | — |
| 2026-03-26 | $133.20 | $180.03 | 77,500 | — | — |
| 2026-03-25 | $132.50 | $179.09 | 87,100 | — | — |
| 2026-03-24 | $130.25 | $176.05 | 124,100 | — | — |
| 2026-03-23 | $130.03 | $175.75 | 97,700 | — | — |
| 2026-03-20 | $126.55 | $171.05 | 269,900 | — | — |
| 2026-03-19 | $129.18 | $174.60 | 105,000 | — | — |
| 2026-03-18 | $130.16 | $175.93 | 136,300 | — | — |
| 2026-03-17 | $131.63 | $177.91 | 159,600 | — | — |
| 2026-03-16 | $125.42 | $169.52 | 77,600 | — | — |
| 2026-03-13 | $126.11 | $170.45 | 72,300 | — | — |
| 2026-03-12 | $127.69 | $172.59 | 97,000 | — | — |
| 2026-03-11 | $132.26 | $178.76 | 72,700 | — | — |
| 2026-03-10 | $131.65 | $177.94 | 83,400 | — | — |
| 2026-03-09 | $132.26 | $178.76 | 113,400 | — | — |
| 2026-03-06 | $134.08 | $181.22 | 87,900 | — | — |
| 2026-03-05 | $138.35 | $187.00 | 120,400 | — | — |
| 2026-03-04 | $140.60 | $190.04 | 70,300 | — | — |
| 2026-03-03 | $139.72 | $188.85 | 77,800 | — | — |
| 2026-03-02 | $140.67 | $190.13 | 57,100 | — | — |
| 2026-02-27 | $138.36 | $187.01 | 66,400 | — | — |
| 2026-02-26 | $144.15 | $194.83 | 67,000 | — | — |
| 2026-02-25 | $142.45 | $192.54 | 72,500 | — | — |
| 2026-02-24 | $140.85 | $190.37 | 80,600 | — | — |
| 2026-02-23 | $138.39 | $187.05 | 113,100 | — | — |
| 2026-02-20 | $146.91 | $198.57 | 99,300 | — | — |
| 2026-02-19 | $146.48 | $197.98 | 141,900 | — | — |
| 2026-02-18 | $141.66 | $191.47 | 107,300 | — | — |
| 2026-02-17 | $138.03 | $186.56 | 77,500 | — | — |
| 2026-02-13 | $138.18 | $186.77 | 76,300 | — | — |
| 2026-02-12 | $137.94 | $186.44 | 91,700 | — | — |
| 2026-02-11 | $139.72 | $188.85 | 122,700 | — | — |
| 2026-02-10 | $141.81 | $191.67 | 134,500 | — | — |
| 2026-02-09 | $135.76 | $183.49 | 106,200 | — | — |
| 2026-02-06 | $140.29 | $189.62 | 113,300 | — | — |
| 2026-02-05 | $150.96 | $204.04 | 127,300 | — | — |
| 2026-02-04 | $150.68 | $203.66 | 148,900 | — | — |
| 2026-02-03 | $152.25 | $205.78 | 99,100 | — | — |
| 2026-02-02 | $162.32 | $219.39 | 91,200 | — | — |
| 2026-01-30 | $163.25 | $220.65 | 329,100 | — | — |
| 2026-01-29 | $165.91 | $221.00 | 136,400 | — | — |
| 2026-01-28 | $166.25 | $221.45 | 77,100 | — | — |
| 2026-01-27 | $169.06 | $225.20 | 75,400 | — | — |
| 2026-01-26 | $169.11 | $225.26 | 102,000 | — | — |
| 2026-01-23 | $166.70 | $222.05 | 36,300 | — | — |
| 2026-01-22 | $169.41 | $225.66 | 56,000 | — | — |
| 2026-01-21 | $167.73 | $223.43 | 61,000 | — | — |
| 2026-01-20 | $163.58 | $217.90 | 44,000 | — | — |
| 2026-01-16 | $169.30 | $225.52 | 74,700 | — | — |
| 2026-01-15 | $170.27 | $226.81 | 74,700 | — | — |
| 2026-01-14 | $169.79 | $226.17 | 88,600 | — | — |
| 2026-01-13 | $168.89 | $224.97 | 85,600 | — | — |
| 2026-01-12 | $175.63 | $233.95 | 79,100 | — | — |
| 2026-01-09 | $173.74 | $231.43 | 94,100 | — | — |
| 2026-01-08 | $171.31 | $228.19 | 87,300 | — | — |
| 2026-01-07 | $166.41 | $221.67 | 54,600 | — | — |
| 2026-01-06 | $169.50 | $225.78 | 54,100 | — | — |
| 2026-01-05 | $167.49 | $223.11 | 86,700 | — | — |
| 2026-01-02 | $162.51 | $216.47 | 43,700 | — | — |