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
- 1980-03-17 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 | — | — | — | $30.83 | 142,391 |
| 2026-09-03 | — | — | — | $30.88 | 123,632 |
| 2026-09-02 | — | — | — | $30.12 | 152,075 |
| 2026-09-01 | — | — | — | $30.29 | 178,807 |
| 2026-08-31 | — | — | — | $30.90 | 155,056 |
| 2026-08-28 | — | — | — | $30.95 | 185,352 |
| 2026-08-27 | $30.80 | $106.15 | 1,069,000 | $30.56 | 76,921 |
| 2026-08-26 | $30.85 | $106.32 | 1,395,700 | $30.96 | 109,958 |
| 2026-08-25 | $30.82 | $106.22 | 1,239,700 | $30.97 | 96,498 |
| 2026-08-24 | $30.90 | $106.49 | 1,230,000 | $30.91 | 110,638 |
| 2026-08-21 | $30.84 | $106.29 | 1,360,700 | $31.00 | 89,972 |
| 2026-08-20 | $30.76 | $106.01 | 1,186,700 | $30.69 | 93,601 |
| 2026-08-19 | $30.81 | $106.18 | 1,852,600 | $31.58 | 166,236 |
| 2026-08-18 | $31.67 | $109.15 | 1,557,900 | $32.26 | 150,627 |
| 2026-08-17 | $32.06 | $110.49 | 1,300,000 | $32.31 | 126,336 |
| 2026-08-14 | $32.33 | $111.42 | 941,500 | $32.10 | 106,374 |
| 2026-08-13 | $32.16 | $110.84 | 1,286,400 | $31.73 | 164,376 |
| 2026-08-12 | $32.13 | $110.73 | 1,352,900 | $31.94 | 117,396 |
| 2026-08-11 | $31.88 | $109.87 | 1,382,200 | $31.44 | 140,787 |
| 2026-08-10 | $31.35 | $108.04 | 1,448,400 | $31.26 | 137,250 |
| 2026-08-07 | $31.28 | $107.80 | 1,197,400 | $31.04 | 81,634 |
| 2026-08-06 | $31.16 | $107.39 | 1,550,300 | $31.69 | 125,337 |
| 2026-08-05 | $31.53 | $108.66 | 1,206,600 | $31.77 | 88,801 |
| 2026-08-04 | $31.75 | $109.42 | 1,821,500 | $31.54 | 194,264 |
| 2026-08-03 | $31.40 | $108.22 | 1,222,400 | $31.01 | 92,850 |
| 2026-07-31 | $30.88 | $106.42 | 1,227,100 | $30.95 | 88,540 |
| 2026-07-30 | $30.76 | $106.01 | 1,453,400 | $30.97 | 126,817 |
| 2026-07-29 | $30.72 | $105.87 | 1,762,800 | $30.86 | 117,526 |
| 2026-07-28 | $31.06 | $107.04 | 2,422,000 | $30.73 | 110,803 |
| 2026-07-27 | $30.64 | $105.60 | 2,041,700 | $31.11 | 135,553 |
| 2026-07-24 | $30.81 | $106.18 | 3,051,200 | $30.21 | 284,081 |
| 2026-07-23 | $30.26 | $104.29 | 2,968,700 | $30.14 | 319,959 |
| 2026-07-22 | $30.70 | $105.80 | 1,640,300 | $30.79 | 122,513 |
| 2026-07-21 | $30.96 | $106.70 | 1,709,800 | $30.86 | 105,908 |
| 2026-07-20 | $30.97 | $106.73 | 1,608,700 | $31.35 | 113,944 |
| 2026-07-17 | $31.34 | $108.01 | 4,194,400 | — | — |
| 2026-07-16 | $31.77 | $109.49 | 1,886,200 | — | — |
| 2026-07-15 | $30.93 | $106.60 | 1,803,700 | — | — |
| 2026-07-14 | $30.71 | $105.84 | 1,277,800 | — | — |
| 2026-07-13 | $30.77 | $106.04 | 1,268,700 | — | — |
| 2026-07-10 | $30.60 | $105.46 | 1,197,500 | — | — |
| 2026-07-09 | $30.39 | $104.74 | 1,610,500 | — | — |
| 2026-07-08 | $29.82 | $102.77 | 4,260,400 | — | — |
| 2026-07-07 | $30.70 | $105.80 | 1,961,200 | — | — |
| 2026-07-06 | $30.65 | $105.63 | 2,068,200 | — | — |
| 2026-07-02 | $30.64 | $105.60 | 2,196,600 | — | — |
| 2026-07-01 | $31.22 | $107.60 | 2,828,600 | — | — |
| 2026-06-30 | $30.77 | $106.04 | 2,118,600 | — | — |
| 2026-06-29 | $31.00 | $106.84 | 2,401,300 | — | — |
| 2026-06-26 | $31.34 | $108.01 | 5,143,700 | — | — |
| 2026-06-25 | $30.92 | $106.56 | 2,094,300 | — | — |
| 2026-06-24 | $30.44 | $104.91 | 2,328,000 | — | — |
| 2026-06-23 | $29.88 | $102.98 | 1,721,400 | — | — |
| 2026-06-22 | $29.38 | $101.25 | 1,739,700 | — | — |
| 2026-06-18 | $29.20 | $100.63 | 4,116,400 | — | — |
| 2026-06-17 | $28.94 | $99.74 | 3,207,900 | — | — |
| 2026-06-16 | $29.34 | $101.12 | 1,970,700 | — | — |
| 2026-06-15 | $29.22 | $100.70 | 2,342,300 | — | — |
| 2026-06-12 | $29.56 | $101.87 | 2,361,500 | — | — |
| 2026-06-11 | $28.96 | $99.81 | 2,256,900 | — | — |
| 2026-06-10 | $28.62 | $98.64 | 2,255,600 | — | — |
| 2026-06-09 | $28.39 | $97.84 | 2,387,200 | — | — |
| 2026-06-08 | $27.78 | $95.74 | 1,593,200 | — | — |
| 2026-06-05 | $27.76 | $95.67 | 1,643,500 | — | — |
| 2026-06-04 | $27.74 | $95.60 | 1,339,200 | — | — |
| 2026-06-03 | $26.88 | $92.64 | 1,804,300 | — | — |
| 2026-06-02 | $27.59 | $95.09 | 1,817,100 | — | — |
| 2026-06-01 | $27.19 | $93.71 | 1,521,900 | — | — |
| 2026-05-29 | $27.81 | $95.02 | 1,667,000 | — | — |
| 2026-05-28 | $27.83 | $95.08 | 2,039,800 | — | — |
| 2026-05-27 | $28.08 | $95.94 | 1,465,900 | — | — |
| 2026-05-26 | $28.30 | $96.69 | 1,302,200 | — | — |
| 2026-05-22 | $28.01 | $95.70 | 1,219,900 | — | — |
| 2026-05-21 | $28.05 | $95.84 | 1,981,100 | — | — |
| 2026-05-20 | $27.99 | $95.63 | 1,585,300 | — | — |
| 2026-05-19 | $27.17 | $92.83 | 1,444,800 | — | — |
| 2026-05-18 | $27.49 | $93.92 | 1,599,300 | — | — |
| 2026-05-15 | $27.22 | $93.00 | 2,218,100 | — | — |
| 2026-05-14 | $27.81 | $95.02 | 1,508,800 | — | — |
| 2026-05-13 | $27.44 | $93.75 | 1,494,700 | — | — |
| 2026-05-12 | $27.92 | $95.39 | 1,633,800 | — | — |
| 2026-05-11 | $27.91 | $95.36 | 1,955,100 | — | — |
| 2026-05-08 | $28.55 | $97.54 | 1,713,400 | — | — |
| 2026-05-07 | $28.47 | $97.27 | 1,583,100 | — | — |
| 2026-05-06 | $28.88 | $98.67 | 2,148,600 | — | — |
| 2026-05-05 | $28.40 | $97.03 | 1,263,900 | — | — |
| 2026-05-04 | $27.89 | $95.29 | 1,729,700 | — | — |
| 2026-05-01 | $28.18 | $96.28 | 1,733,800 | — | — |
| 2026-04-30 | $28.16 | $96.21 | 2,089,500 | — | — |
| 2026-04-29 | $27.84 | $95.12 | 2,583,800 | — | — |
| 2026-04-28 | $28.15 | $96.18 | 1,693,800 | — | — |
| 2026-04-27 | $28.08 | $95.94 | 2,637,700 | — | — |
| 2026-04-24 | $27.35 | $93.44 | 2,961,100 | — | — |
| 2026-04-23 | $27.91 | $95.36 | 2,208,600 | — | — |
| 2026-04-22 | $27.85 | $95.15 | 1,869,900 | — | — |
| 2026-04-21 | $27.89 | $95.29 | 2,007,700 | — | — |
| 2026-04-20 | $28.36 | $96.90 | 1,891,400 | — | — |
| 2026-04-17 | $28.14 | $96.14 | 3,093,500 | — | — |
| 2026-04-16 | $27.45 | $93.79 | 1,890,400 | — | — |
| 2026-04-15 | $27.61 | $94.33 | 2,216,300 | — | — |
| 2026-04-14 | $27.52 | $94.03 | 1,821,600 | — | — |
| 2026-04-13 | $27.86 | $95.19 | 2,047,000 | — | — |
| 2026-04-10 | $27.48 | $93.89 | 2,042,500 | — | — |
| 2026-04-09 | $27.64 | $94.44 | 1,891,900 | — | — |
| 2026-04-08 | $27.22 | $93.00 | 2,696,600 | — | — |
| 2026-04-07 | $26.41 | $90.23 | 2,534,100 | — | — |
| 2026-04-06 | $26.30 | $89.86 | 2,062,700 | — | — |
| 2026-04-02 | $25.98 | $88.76 | 2,448,600 | — | — |
| 2026-04-01 | $26.17 | $89.41 | 2,037,900 | — | — |
| 2026-03-31 | $25.86 | $88.35 | 3,312,100 | — | — |
| 2026-03-30 | $24.96 | $85.28 | 2,152,400 | — | — |
| 2026-03-27 | $24.87 | $84.97 | 2,442,500 | — | — |
| 2026-03-26 | $25.38 | $86.71 | 1,906,800 | — | — |
| 2026-03-25 | $25.24 | $86.24 | 1,745,500 | — | — |
| 2026-03-24 | $24.96 | $85.28 | 2,677,000 | — | — |
| 2026-03-23 | $24.76 | $84.60 | 3,290,600 | — | — |
| 2026-03-20 | $24.43 | $83.47 | 4,782,900 | — | — |
| 2026-03-19 | $24.50 | $83.71 | 2,491,000 | — | — |
| 2026-03-18 | $24.34 | $83.16 | 2,126,500 | — | — |
| 2026-03-17 | $24.72 | $84.46 | 2,022,600 | — | — |
| 2026-03-16 | $24.59 | $84.01 | 2,002,600 | — | — |
| 2026-03-13 | $24.48 | $83.64 | 2,091,800 | — | — |
| 2026-03-12 | $24.70 | $84.39 | 2,433,600 | — | — |
| 2026-03-11 | $24.79 | $84.70 | 2,037,300 | — | — |
| 2026-03-10 | $25.15 | $85.93 | 2,890,900 | — | — |
| 2026-03-09 | $25.08 | $85.69 | 2,646,100 | — | — |
| 2026-03-06 | $25.16 | $85.96 | 2,781,300 | — | — |
| 2026-03-05 | $25.93 | $88.59 | 2,763,800 | — | — |
| 2026-03-04 | $26.35 | $90.03 | 6,210,600 | — | — |
| 2026-03-03 | $26.36 | $90.06 | 1,654,800 | — | — |
| 2026-03-02 | $26.58 | $90.81 | 1,896,500 | — | — |
| 2026-02-27 | $26.41 | $89.41 | 2,844,600 | — | — |
| 2026-02-26 | $28.08 | $95.07 | 1,873,800 | — | — |
| 2026-02-25 | $27.61 | $93.48 | 1,612,700 | — | — |
| 2026-02-24 | $27.24 | $92.22 | 1,838,000 | — | — |
| 2026-02-23 | $27.19 | $92.05 | 3,031,400 | — | — |
| 2026-02-20 | $28.56 | $96.69 | 2,515,200 | — | — |
| 2026-02-19 | $28.34 | $95.95 | 2,505,000 | — | — |
| 2026-02-18 | $28.35 | $95.98 | 1,777,800 | — | — |
| 2026-02-17 | $28.23 | $95.57 | 2,228,800 | — | — |
| 2026-02-13 | $27.85 | $94.29 | 2,180,800 | — | — |
| 2026-02-12 | $27.56 | $93.31 | 3,108,900 | — | — |
| 2026-02-11 | $28.29 | $95.78 | 2,415,900 | — | — |
| 2026-02-10 | $28.92 | $97.91 | 1,695,600 | — | — |
| 2026-02-09 | $29.24 | $98.99 | 1,721,800 | — | — |
| 2026-02-06 | $29.37 | $99.43 | 1,875,500 | — | — |
| 2026-02-05 | $28.70 | $97.17 | 2,809,600 | — | — |
| 2026-02-04 | $28.79 | $97.47 | 3,215,800 | — | — |
| 2026-02-03 | $28.24 | $95.61 | 3,160,100 | — | — |
| 2026-02-02 | $27.80 | $94.12 | 2,631,500 | — | — |
| 2026-01-30 | $27.26 | $92.29 | 2,192,200 | — | — |
| 2026-01-29 | $27.35 | $92.60 | 2,261,300 | — | — |
| 2026-01-28 | $26.80 | $90.73 | 2,747,500 | — | — |
| 2026-01-27 | $26.75 | $90.56 | 2,615,700 | — | — |
| 2026-01-26 | $26.96 | $91.28 | 2,748,700 | — | — |
| 2026-01-23 | $26.44 | $89.51 | 3,067,300 | — | — |
| 2026-01-22 | $27.47 | $93.00 | 2,843,000 | — | — |
| 2026-01-21 | $27.30 | $92.43 | 3,078,300 | — | — |
| 2026-01-20 | $26.15 | $88.53 | 1,551,100 | — | — |
| 2026-01-16 | $26.54 | $89.85 | 3,448,600 | — | — |
| 2026-01-15 | $26.70 | $90.39 | 1,631,200 | — | — |
| 2026-01-14 | $26.30 | $89.04 | 1,748,700 | — | — |
| 2026-01-13 | $26.01 | $88.06 | 1,998,800 | — | — |
| 2026-01-12 | $26.02 | $88.09 | 1,357,000 | — | — |
| 2026-01-09 | $26.44 | $89.51 | 1,832,800 | — | — |
| 2026-01-08 | $26.81 | $90.77 | 4,760,800 | — | — |
| 2026-01-07 | $26.48 | $89.65 | 2,141,100 | — | — |
| 2026-01-06 | $26.87 | $90.97 | 2,318,700 | — | — |
| 2026-01-05 | $26.44 | $89.51 | 2,812,400 | — | — |
| 2026-01-02 | $25.76 | $87.21 | 2,051,300 | — | — |