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
- 1986-05-15 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 | — | — | — | $38.99 | 18,796 |
| 2026-09-03 | — | — | — | $39.52 | 17,585 |
| 2026-09-02 | — | — | — | $40.13 | 13,784 |
| 2026-09-01 | — | — | — | $39.31 | 35,900 |
| 2026-08-31 | — | — | — | $38.94 | 31,783 |
| 2026-08-28 | — | — | — | $40.22 | 29,017 |
| 2026-08-27 | $40.46 | $40.46 | 450,000 | $40.75 | 28,549 |
| 2026-08-26 | $40.57 | $40.57 | 540,700 | $41.39 | 33,317 |
| 2026-08-25 | $41.22 | $41.22 | 550,900 | $40.76 | 49,005 |
| 2026-08-24 | $40.57 | $40.57 | 416,900 | $40.43 | 22,662 |
| 2026-08-21 | $40.38 | $40.38 | 837,700 | $40.22 | 54,374 |
| 2026-08-20 | $39.94 | $39.94 | 1,002,500 | $41.74 | 34,178 |
| 2026-08-19 | $41.70 | $41.70 | 1,392,300 | $42.38 | 74,173 |
| 2026-08-18 | $41.79 | $41.79 | 999,000 | $41.45 | 49,715 |
| 2026-08-17 | $41.92 | $41.92 | 629,800 | $41.51 | 43,279 |
| 2026-08-14 | $41.95 | $41.95 | 849,400 | $42.35 | 46,973 |
| 2026-08-13 | $42.61 | $42.61 | 670,900 | $44.81 | 53,761 |
| 2026-08-12 | $44.87 | $44.87 | 1,594,600 | $44.40 | 43,537 |
| 2026-08-11 | $44.33 | $44.33 | 767,400 | $43.20 | 62,059 |
| 2026-08-10 | $42.97 | $42.97 | 727,600 | $42.23 | 34,286 |
| 2026-08-07 | $41.71 | $41.71 | 808,900 | $42.07 | 46,539 |
| 2026-08-06 | $41.56 | $41.56 | 799,100 | $41.40 | 72,000 |
| 2026-08-05 | $41.06 | $41.06 | 788,900 | $39.41 | 62,345 |
| 2026-08-04 | $39.05 | $39.05 | 1,027,500 | $37.97 | 35,711 |
| 2026-08-03 | $37.69 | $37.69 | 1,635,200 | $38.13 | 94,695 |
| 2026-07-31 | $38.06 | $38.06 | 875,700 | $38.27 | 54,882 |
| 2026-07-30 | $38.49 | $38.49 | 743,200 | $37.41 | 48,074 |
| 2026-07-29 | $37.51 | $37.51 | 1,572,700 | $36.27 | 70,027 |
| 2026-07-28 | $35.58 | $35.58 | 565,500 | $35.65 | 38,134 |
| 2026-07-27 | $35.65 | $35.65 | 1,040,900 | $35.53 | 44,380 |
| 2026-07-24 | $35.28 | $35.28 | 639,200 | $35.42 | 52,898 |
| 2026-07-23 | $35.42 | $35.42 | 856,500 | $34.08 | 60,134 |
| 2026-07-22 | $34.77 | $34.77 | 1,928,800 | $34.09 | 88,586 |
| 2026-07-21 | $35.66 | $35.66 | 1,392,000 | $35.44 | 56,177 |
| 2026-07-20 | $35.42 | $35.42 | 527,600 | $36.57 | 42,067 |
| 2026-07-17 | $35.35 | $35.35 | 1,149,100 | — | — |
| 2026-07-16 | $35.40 | $35.40 | 954,900 | — | — |
| 2026-07-15 | $38.31 | $38.31 | 534,000 | — | — |
| 2026-07-14 | $38.17 | $38.17 | 702,100 | — | — |
| 2026-07-13 | $38.53 | $38.53 | 660,200 | — | — |
| 2026-07-10 | $39.11 | $39.11 | 694,000 | — | — |
| 2026-07-09 | $38.98 | $38.98 | 612,500 | — | — |
| 2026-07-08 | $38.96 | $38.96 | 1,618,300 | — | — |
| 2026-07-07 | $39.93 | $39.93 | 1,701,300 | — | — |
| 2026-07-06 | $37.95 | $37.95 | 470,300 | — | — |
| 2026-07-02 | $38.37 | $38.37 | 876,800 | — | — |
| 2026-07-01 | $36.78 | $36.78 | 679,500 | — | — |
| 2026-06-30 | $37.21 | $37.21 | 2,473,000 | — | — |
| 2026-06-29 | $37.44 | $37.44 | 1,579,600 | — | — |
| 2026-06-26 | $35.26 | $35.26 | 4,785,800 | — | — |
| 2026-06-25 | $34.09 | $34.09 | 1,143,600 | — | — |
| 2026-06-24 | $33.78 | $33.78 | 1,227,400 | — | — |
| 2026-06-23 | $32.98 | $32.98 | 669,800 | — | — |
| 2026-06-22 | $33.41 | $33.41 | 1,957,800 | — | — |
| 2026-06-18 | $32.43 | $32.43 | 2,378,400 | — | — |
| 2026-06-17 | $32.93 | $32.93 | 991,600 | — | — |
| 2026-06-16 | $32.32 | $32.32 | 999,400 | — | — |
| 2026-06-15 | $32.12 | $32.12 | 1,007,200 | — | — |
| 2026-06-12 | $31.27 | $31.27 | 599,800 | — | — |
| 2026-06-11 | $29.96 | $29.96 | 982,700 | — | — |
| 2026-06-10 | $29.35 | $29.35 | 490,400 | — | — |
| 2026-06-09 | $29.60 | $29.60 | 616,900 | — | — |
| 2026-06-08 | $28.56 | $28.56 | 629,700 | — | — |
| 2026-06-05 | $28.62 | $28.62 | 1,273,500 | — | — |
| 2026-06-04 | $29.93 | $29.93 | 592,000 | — | — |
| 2026-06-03 | $29.77 | $29.77 | 876,100 | — | — |
| 2026-06-02 | $28.90 | $28.90 | 918,500 | — | — |
| 2026-06-01 | $30.14 | $30.14 | 1,020,300 | — | — |
| 2026-05-29 | $31.43 | $31.43 | 494,700 | — | — |
| 2026-05-28 | $31.70 | $31.70 | 727,100 | — | — |
| 2026-05-27 | $31.65 | $31.65 | 503,000 | — | — |
| 2026-05-26 | $30.85 | $30.85 | 726,200 | — | — |
| 2026-05-22 | $30.73 | $30.73 | 582,900 | — | — |
| 2026-05-21 | $30.58 | $30.58 | 904,400 | — | — |
| 2026-05-20 | $30.90 | $30.90 | 738,800 | — | — |
| 2026-05-19 | $30.15 | $30.15 | 566,600 | — | — |
| 2026-05-18 | $30.22 | $30.22 | 826,000 | — | — |
| 2026-05-15 | $31.34 | $31.34 | 682,000 | — | — |
| 2026-05-14 | $32.45 | $32.45 | 576,700 | — | — |
| 2026-05-13 | $32.51 | $32.51 | 1,157,200 | — | — |
| 2026-05-12 | $32.00 | $32.00 | 773,800 | — | — |
| 2026-05-11 | $32.28 | $32.28 | 960,300 | — | — |
| 2026-05-08 | $33.97 | $33.97 | 794,100 | — | — |
| 2026-05-07 | $33.32 | $33.32 | 886,600 | — | — |
| 2026-05-06 | $34.39 | $34.39 | 534,800 | — | — |
| 2026-05-05 | $33.86 | $33.86 | 725,600 | — | — |
| 2026-05-04 | $32.77 | $32.77 | 481,100 | — | — |
| 2026-05-01 | $32.31 | $32.31 | 411,500 | — | — |
| 2026-04-30 | $32.88 | $32.88 | 648,000 | — | — |
| 2026-04-29 | $32.14 | $32.14 | 602,800 | — | — |
| 2026-04-28 | $33.23 | $33.23 | 770,400 | — | — |
| 2026-04-27 | $33.66 | $33.66 | 851,900 | — | — |
| 2026-04-24 | $33.29 | $33.29 | 597,100 | — | — |
| 2026-04-23 | $33.55 | $33.55 | 728,800 | — | — |
| 2026-04-22 | $34.21 | $34.21 | 787,300 | — | — |
| 2026-04-21 | $34.25 | $34.25 | 797,900 | — | — |
| 2026-04-20 | $34.38 | $34.38 | 943,300 | — | — |
| 2026-04-17 | $34.55 | $34.55 | 1,481,100 | — | — |
| 2026-04-16 | $33.86 | $33.86 | 853,200 | — | — |
| 2026-04-15 | $33.87 | $33.87 | 971,700 | — | — |
| 2026-04-14 | $33.33 | $33.33 | 844,300 | — | — |
| 2026-04-13 | $32.59 | $32.59 | 691,100 | — | — |
| 2026-04-10 | $32.24 | $32.24 | 696,100 | — | — |
| 2026-04-09 | $33.62 | $33.62 | 815,400 | — | — |
| 2026-04-08 | $32.41 | $32.41 | 1,776,700 | — | — |
| 2026-04-07 | $31.35 | $31.35 | 1,878,400 | — | — |
| 2026-04-06 | $31.37 | $31.37 | 1,918,700 | — | — |
| 2026-04-02 | $31.06 | $31.06 | 5,167,200 | — | — |
| 2026-04-01 | $31.26 | $31.26 | 433,000 | — | — |
| 2026-03-31 | $31.72 | $31.72 | 1,369,600 | — | — |
| 2026-03-30 | $29.48 | $29.48 | 650,100 | — | — |
| 2026-03-27 | $30.30 | $30.30 | 904,800 | — | — |
| 2026-03-26 | $31.75 | $31.75 | 762,600 | — | — |
| 2026-03-25 | $31.68 | $31.68 | 657,000 | — | — |
| 2026-03-24 | $31.19 | $31.19 | 936,000 | — | — |
| 2026-03-23 | $31.80 | $31.80 | 1,496,600 | — | — |
| 2026-03-20 | $30.90 | $30.90 | 3,242,600 | — | — |
| 2026-03-19 | $30.03 | $30.03 | 1,043,800 | — | — |
| 2026-03-18 | $28.54 | $28.54 | 733,700 | — | — |
| 2026-03-17 | $29.64 | $29.64 | 417,700 | — | — |
| 2026-03-16 | $30.19 | $30.19 | 776,800 | — | — |
| 2026-03-13 | $29.51 | $29.51 | 510,000 | — | — |
| 2026-03-12 | $29.88 | $29.88 | 685,900 | — | — |
| 2026-03-11 | $31.23 | $31.23 | 811,900 | — | — |
| 2026-03-10 | $31.15 | $31.15 | 1,079,300 | — | — |
| 2026-03-09 | $30.73 | $30.73 | 1,677,800 | — | — |
| 2026-03-06 | $29.43 | $29.43 | 672,900 | — | — |
| 2026-03-05 | $29.36 | $29.36 | 788,500 | — | — |
| 2026-03-04 | $29.54 | $29.54 | 875,400 | — | — |
| 2026-03-03 | $28.94 | $28.94 | 1,251,000 | — | — |
| 2026-03-02 | $30.00 | $30.00 | 1,066,100 | — | — |
| 2026-02-27 | $30.09 | $30.09 | 1,379,000 | — | — |
| 2026-02-26 | $30.64 | $30.64 | 1,673,100 | — | — |
| 2026-02-25 | $30.82 | $30.82 | 3,796,800 | — | — |
| 2026-02-24 | $24.84 | $24.84 | 830,100 | — | — |
| 2026-02-23 | $24.32 | $24.32 | 1,088,200 | — | — |
| 2026-02-20 | $23.02 | $23.02 | 448,100 | — | — |
| 2026-02-19 | $23.54 | $23.54 | 582,300 | — | — |
| 2026-02-18 | $23.00 | $23.00 | 614,200 | — | — |
| 2026-02-17 | $22.94 | $22.94 | 766,700 | — | — |
| 2026-02-13 | $23.00 | $23.00 | 1,187,000 | — | — |
| 2026-02-12 | $23.57 | $23.57 | 413,300 | — | — |
| 2026-02-11 | $24.60 | $24.60 | 384,500 | — | — |
| 2026-02-10 | $24.63 | $24.63 | 362,900 | — | — |
| 2026-02-09 | $24.81 | $24.81 | 454,000 | — | — |
| 2026-02-06 | $23.76 | $23.76 | 818,600 | — | — |
| 2026-02-05 | $22.58 | $22.58 | 1,218,200 | — | — |
| 2026-02-04 | $24.27 | $24.27 | 598,000 | — | — |
| 2026-02-03 | $25.17 | $25.17 | 818,200 | — | — |
| 2026-02-02 | $24.66 | $24.66 | 736,400 | — | — |
| 2026-01-30 | $24.60 | $24.60 | 568,300 | — | — |
| 2026-01-29 | $24.69 | $24.69 | 401,200 | — | — |
| 2026-01-28 | $24.77 | $24.77 | 359,600 | — | — |
| 2026-01-27 | $26.23 | $26.23 | 346,700 | — | — |
| 2026-01-26 | $26.57 | $26.57 | 898,800 | — | — |
| 2026-01-23 | $25.92 | $25.92 | 361,200 | — | — |
| 2026-01-22 | $26.85 | $26.85 | 323,000 | — | — |
| 2026-01-21 | $26.17 | $26.17 | 399,000 | — | — |
| 2026-01-20 | $25.14 | $25.14 | 464,400 | — | — |
| 2026-01-16 | $25.65 | $25.65 | 675,500 | — | — |
| 2026-01-15 | $25.69 | $25.69 | 730,500 | — | — |
| 2026-01-14 | $26.34 | $26.34 | 1,261,900 | — | — |
| 2026-01-13 | $25.93 | $25.93 | 855,700 | — | — |
| 2026-01-12 | $25.67 | $25.67 | 1,060,700 | — | — |
| 2026-01-09 | $27.38 | $27.38 | 544,800 | — | — |
| 2026-01-08 | $27.35 | $27.35 | 777,500 | — | — |
| 2026-01-07 | $27.76 | $27.76 | 593,000 | — | — |
| 2026-01-06 | $26.28 | $26.28 | 815,600 | — | — |
| 2026-01-05 | $25.60 | $25.60 | 783,500 | — | — |
| 2026-01-02 | $27.01 | $27.01 | 1,005,200 | — | — |