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 | — | — | — | $47.57 | 54,255 |
| 2026-09-03 | — | — | — | $44.88 | 21,364 |
| 2026-09-02 | — | — | — | $44.11 | 50,589 |
| 2026-09-01 | — | — | — | $45.51 | 34,729 |
| 2026-08-31 | — | — | — | $48.47 | 48,638 |
| 2026-08-28 | — | — | — | $51.71 | 28,417 |
| 2026-08-27 | $51.69 | $88.99 | 705,900 | $53.78 | 35,201 |
| 2026-08-26 | $51.06 | $87.90 | 1,062,000 | $50.95 | 37,855 |
| 2026-08-25 | $50.61 | $87.13 | 575,400 | $53.05 | 20,867 |
| 2026-08-24 | $51.30 | $88.32 | 645,800 | $53.22 | 27,208 |
| 2026-08-21 | $54.37 | $93.60 | 789,200 | $55.82 | 41,638 |
| 2026-08-20 | $54.11 | $93.15 | 1,043,400 | $54.90 | 29,610 |
| 2026-08-19 | $55.19 | $95.01 | 976,600 | $59.50 | 45,549 |
| 2026-08-18 | $59.22 | $101.95 | 1,836,800 | $58.42 | 64,738 |
| 2026-08-17 | $62.62 | $107.80 | 854,900 | $62.54 | 26,417 |
| 2026-08-14 | $59.30 | $102.09 | 608,600 | $57.28 | 27,895 |
| 2026-08-13 | $58.34 | $100.44 | 973,500 | $55.90 | 53,502 |
| 2026-08-12 | $56.14 | $96.65 | 2,263,200 | $55.41 | 64,639 |
| 2026-08-11 | $52.82 | $90.93 | 560,600 | $50.70 | 14,359 |
| 2026-08-10 | $49.47 | $85.17 | 554,200 | $53.57 | 29,594 |
| 2026-08-07 | $52.88 | $91.04 | 415,200 | $53.49 | 17,761 |
| 2026-08-06 | $51.79 | $89.16 | 654,200 | $49.70 | 21,802 |
| 2026-08-05 | $51.73 | $89.06 | 1,111,900 | $51.24 | 51,136 |
| 2026-08-04 | $52.84 | $90.97 | 983,700 | $52.16 | 41,555 |
| 2026-08-03 | $48.84 | $84.08 | 1,132,600 | $46.36 | 55,593 |
| 2026-07-31 | $47.99 | $82.62 | 2,613,500 | $57.63 | 152,881 |
| 2026-07-30 | $46.45 | $79.97 | 2,409,300 | $43.50 | 194,555 |
| 2026-07-29 | $39.34 | $67.73 | 1,790,700 | $41.51 | 54,889 |
| 2026-07-28 | $42.47 | $73.11 | 1,314,000 | $44.28 | 79,865 |
| 2026-07-27 | $47.81 | $82.31 | 1,128,400 | $50.38 | 52,875 |
| 2026-07-24 | $50.70 | $87.28 | 403,400 | $54.08 | 18,751 |
| 2026-07-23 | $54.51 | $93.84 | 413,900 | $54.45 | 15,349 |
| 2026-07-22 | $55.01 | $94.70 | 482,600 | $54.45 | 21,780 |
| 2026-07-21 | $56.22 | $96.79 | 690,500 | $54.67 | 33,584 |
| 2026-07-20 | $51.55 | $88.75 | 470,700 | $52.77 | 17,033 |
| 2026-07-17 | $51.19 | $88.13 | 1,008,700 | — | — |
| 2026-07-16 | $51.51 | $88.68 | 1,016,000 | — | — |
| 2026-07-15 | $55.02 | $94.72 | 743,900 | — | — |
| 2026-07-14 | $55.78 | $96.03 | 1,163,400 | — | — |
| 2026-07-13 | $52.81 | $90.92 | 774,800 | — | — |
| 2026-07-10 | $56.17 | $96.70 | 947,900 | — | — |
| 2026-07-09 | $55.14 | $94.93 | 1,186,600 | — | — |
| 2026-07-08 | $52.12 | $89.73 | 1,277,400 | — | — |
| 2026-07-07 | $50.97 | $87.75 | 2,690,700 | — | — |
| 2026-07-06 | $58.70 | $101.06 | 1,197,100 | — | — |
| 2026-07-02 | $59.27 | $102.04 | 2,262,200 | — | — |
| 2026-07-01 | $69.11 | $118.98 | 1,186,800 | — | — |
| 2026-06-30 | $73.91 | $127.24 | 1,433,700 | — | — |
| 2026-06-29 | $68.12 | $117.27 | 1,244,300 | — | — |
| 2026-06-26 | $64.08 | $110.32 | 2,619,900 | — | — |
| 2026-06-25 | $67.36 | $115.96 | 1,892,000 | — | — |
| 2026-06-24 | $63.66 | $109.59 | 1,276,300 | — | — |
| 2026-06-23 | $64.37 | $110.82 | 1,417,500 | — | — |
| 2026-06-22 | $70.07 | $120.63 | 897,700 | — | — |
| 2026-06-18 | $69.40 | $119.48 | 1,644,000 | — | — |
| 2026-06-17 | $65.45 | $112.68 | 1,403,700 | — | — |
| 2026-06-16 | $62.41 | $107.44 | 1,958,100 | — | — |
| 2026-06-15 | $64.05 | $110.27 | 1,272,900 | — | — |
| 2026-06-12 | $61.33 | $105.58 | 1,168,300 | — | — |
| 2026-06-11 | $58.57 | $100.83 | 1,434,200 | — | — |
| 2026-06-10 | $54.47 | $93.77 | 1,804,000 | — | — |
| 2026-06-09 | $54.99 | $94.67 | 1,897,100 | — | — |
| 2026-06-08 | $52.51 | $90.40 | 957,600 | — | — |
| 2026-06-05 | $49.81 | $85.75 | 1,608,300 | — | — |
| 2026-06-04 | $55.88 | $96.20 | 1,226,600 | — | — |
| 2026-06-03 | $56.12 | $96.61 | 1,135,300 | — | — |
| 2026-06-02 | $57.59 | $99.14 | 4,658,100 | — | — |
| 2026-06-01 | $54.50 | $93.82 | 1,632,700 | — | — |
| 2026-05-29 | $52.75 | $90.81 | 2,088,300 | — | — |
| 2026-05-28 | $54.05 | $93.05 | 1,664,200 | — | — |
| 2026-05-27 | $54.94 | $94.58 | 2,360,300 | — | — |
| 2026-05-26 | $49.93 | $85.96 | 2,632,000 | — | — |
| 2026-05-22 | $46.53 | $80.10 | 734,800 | — | — |
| 2026-05-21 | $45.65 | $78.59 | 762,800 | — | — |
| 2026-05-20 | $44.98 | $77.44 | 1,083,800 | — | — |
| 2026-05-19 | $42.77 | $73.63 | 1,972,200 | — | — |
| 2026-05-18 | $44.20 | $76.09 | 1,304,500 | — | — |
| 2026-05-15 | $47.14 | $81.15 | 903,800 | — | — |
| 2026-05-14 | $48.96 | $84.29 | 1,661,100 | — | — |
| 2026-05-13 | $49.16 | $84.63 | 943,900 | — | — |
| 2026-05-12 | $49.32 | $84.91 | 971,900 | — | — |
| 2026-05-11 | $51.28 | $88.28 | 1,249,900 | — | — |
| 2026-05-08 | $49.54 | $85.29 | 751,300 | — | — |
| 2026-05-07 | $47.48 | $81.74 | 1,301,400 | — | — |
| 2026-05-06 | $49.62 | $85.42 | 1,225,400 | — | — |
| 2026-05-05 | $48.45 | $83.41 | 1,526,100 | — | — |
| 2026-05-04 | $46.69 | $80.38 | 1,710,900 | — | — |
| 2026-05-01 | $45.59 | $78.49 | 3,367,400 | — | — |
| 2026-04-30 | $47.35 | $81.52 | 2,492,800 | — | — |
| 2026-04-29 | $44.71 | $76.97 | 1,341,100 | — | — |
| 2026-04-28 | $44.15 | $76.01 | 1,406,100 | — | — |
| 2026-04-27 | $46.19 | $79.52 | 1,976,100 | — | — |
| 2026-04-24 | $46.93 | $80.79 | 3,704,400 | — | — |
| 2026-04-23 | $45.57 | $78.45 | 827,800 | — | — |
| 2026-04-22 | $44.81 | $77.14 | 955,800 | — | — |
| 2026-04-21 | $44.88 | $77.26 | 1,817,000 | — | — |
| 2026-04-20 | $44.27 | $76.21 | 1,692,100 | — | — |
| 2026-04-17 | $41.26 | $71.03 | 1,109,300 | — | — |
| 2026-04-16 | $39.37 | $67.78 | 942,900 | — | — |
| 2026-04-15 | $38.95 | $67.05 | 477,800 | — | — |
| 2026-04-14 | $38.51 | $66.30 | 972,300 | — | — |
| 2026-04-13 | $37.62 | $64.76 | 756,600 | — | — |
| 2026-04-10 | $37.34 | $64.28 | 1,088,600 | — | — |
| 2026-04-09 | $35.40 | $60.94 | 677,400 | — | — |
| 2026-04-08 | $34.40 | $59.22 | 1,411,600 | — | — |
| 2026-04-07 | $33.00 | $56.81 | 497,500 | — | — |
| 2026-04-06 | $32.48 | $55.92 | 373,100 | — | — |
| 2026-04-02 | $32.14 | $55.33 | 459,800 | — | — |
| 2026-04-01 | $31.82 | $54.78 | 463,000 | — | — |
| 2026-03-31 | $30.62 | $52.71 | 657,800 | — | — |
| 2026-03-30 | $28.58 | $49.20 | 540,400 | — | — |
| 2026-03-27 | $29.98 | $51.61 | 387,200 | — | — |
| 2026-03-26 | $30.23 | $52.04 | 556,200 | — | — |
| 2026-03-25 | $31.92 | $54.95 | 768,000 | — | — |
| 2026-03-24 | $31.88 | $54.88 | 594,000 | — | — |
| 2026-03-23 | $30.24 | $52.06 | 526,900 | — | — |
| 2026-03-20 | $29.52 | $50.82 | 1,221,000 | — | — |
| 2026-03-19 | $30.35 | $52.25 | 431,800 | — | — |
| 2026-03-18 | $30.46 | $52.44 | 933,700 | — | — |
| 2026-03-17 | $28.88 | $49.72 | 957,000 | — | — |
| 2026-03-16 | $28.58 | $49.20 | 605,200 | — | — |
| 2026-03-13 | $27.25 | $46.91 | 359,500 | — | — |
| 2026-03-12 | $27.48 | $47.31 | 359,500 | — | — |
| 2026-03-11 | $28.64 | $49.31 | 508,100 | — | — |
| 2026-03-10 | $28.62 | $49.27 | 532,600 | — | — |
| 2026-03-09 | $28.00 | $48.20 | 615,800 | — | — |
| 2026-03-06 | $27.66 | $47.62 | 714,100 | — | — |
| 2026-03-05 | $28.76 | $49.51 | 567,100 | — | — |
| 2026-03-04 | $29.78 | $51.27 | 425,600 | — | — |
| 2026-03-03 | $29.55 | $50.87 | 528,100 | — | — |
| 2026-03-02 | $31.15 | $53.63 | 529,700 | — | — |
| 2026-02-27 | $30.20 | $51.99 | 927,100 | — | — |
| 2026-02-26 | $30.73 | $52.90 | 435,800 | — | — |
| 2026-02-25 | $31.27 | $53.83 | 411,700 | — | — |
| 2026-02-24 | $30.60 | $52.68 | 674,700 | — | — |
| 2026-02-23 | $30.41 | $52.35 | 801,700 | — | — |
| 2026-02-20 | $31.56 | $54.33 | 915,600 | — | — |
| 2026-02-19 | $30.31 | $52.18 | 1,119,800 | — | — |
| 2026-02-18 | $29.81 | $51.32 | 1,139,000 | — | — |
| 2026-02-17 | $30.27 | $52.11 | 1,201,600 | — | — |
| 2026-02-13 | $30.60 | $52.68 | 3,453,500 | — | — |
| 2026-02-12 | $32.80 | $56.47 | 1,697,900 | — | — |
| 2026-02-11 | $34.16 | $58.81 | 1,479,700 | — | — |
| 2026-02-10 | $32.53 | $56.00 | 774,100 | — | — |
| 2026-02-09 | $31.67 | $54.52 | 899,400 | — | — |
| 2026-02-06 | $30.85 | $53.11 | 828,500 | — | — |
| 2026-02-05 | $28.93 | $49.80 | 731,100 | — | — |
| 2026-02-04 | $28.69 | $49.39 | 1,033,500 | — | — |
| 2026-02-03 | $29.77 | $51.25 | 1,264,900 | — | — |
| 2026-02-02 | $29.35 | $50.53 | 576,700 | — | — |
| 2026-01-30 | $28.54 | $49.13 | 562,100 | — | — |
| 2026-01-29 | $29.36 | $50.54 | 1,033,900 | — | — |
| 2026-01-28 | $28.99 | $49.91 | 522,400 | — | — |
| 2026-01-27 | $28.99 | $49.91 | 400,500 | — | — |
| 2026-01-26 | $28.97 | $49.87 | 810,100 | — | — |
| 2026-01-23 | $28.23 | $48.60 | 790,700 | — | — |
| 2026-01-22 | $29.47 | $50.73 | 416,400 | — | — |
| 2026-01-21 | $29.78 | $51.27 | 1,357,900 | — | — |
| 2026-01-20 | $28.51 | $49.08 | 754,200 | — | — |
| 2026-01-16 | $28.25 | $48.63 | 637,700 | — | — |
| 2026-01-15 | $29.14 | $50.17 | 951,900 | — | — |
| 2026-01-14 | $28.11 | $48.39 | 783,900 | — | — |
| 2026-01-13 | $27.84 | $47.93 | 1,222,600 | — | — |
| 2026-01-12 | $27.62 | $47.55 | 1,028,600 | — | — |
| 2026-01-09 | $26.86 | $46.24 | 310,100 | — | — |
| 2026-01-08 | $26.06 | $44.86 | 600,200 | — | — |
| 2026-01-07 | $26.78 | $46.10 | 819,600 | — | — |
| 2026-01-06 | $27.01 | $46.50 | 1,774,600 | — | — |
| 2026-01-05 | $25.10 | $43.21 | 684,400 | — | — |
| 2026-01-02 | $24.61 | $42.37 | 469,500 | — | — |