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
- 1987-08-28 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 | — | — | — | $37.72 | 5,010 |
| 2026-09-03 | — | — | — | $37.94 | 3,489 |
| 2026-09-02 | — | — | — | $37.31 | 3,599 |
| 2026-09-01 | — | — | — | $37.26 | 11,172 |
| 2026-08-31 | — | — | — | $37.20 | 3,439 |
| 2026-08-28 | — | — | — | $38.21 | 4,591 |
| 2026-08-27 | $37.84 | $108.94 | 123,100 | $37.58 | 3,908 |
| 2026-08-26 | $38.00 | $109.40 | 153,100 | $37.71 | 6,070 |
| 2026-08-25 | $37.63 | $108.33 | 116,300 | $37.55 | 4,132 |
| 2026-08-24 | $37.75 | $108.68 | 182,800 | $37.78 | 5,776 |
| 2026-08-21 | $37.43 | $107.75 | 226,900 | $37.67 | 4,907 |
| 2026-08-20 | $37.50 | $107.96 | 151,800 | $37.01 | 7,443 |
| 2026-08-19 | $37.10 | $106.80 | 202,000 | $37.79 | 4,969 |
| 2026-08-18 | $37.96 | $109.28 | 171,800 | $38.75 | 12,380 |
| 2026-08-17 | $38.40 | $110.55 | 163,600 | $38.85 | 8,370 |
| 2026-08-14 | $38.70 | $111.41 | 138,900 | $39.17 | 6,614 |
| 2026-08-13 | $38.95 | $112.13 | 164,700 | $39.14 | 7,196 |
| 2026-08-12 | $38.71 | $111.44 | 149,500 | $39.13 | 5,015 |
| 2026-08-11 | $38.69 | $111.38 | 133,200 | $38.69 | 4,240 |
| 2026-08-10 | $38.49 | $110.81 | 127,900 | $38.66 | 4,043 |
| 2026-08-07 | $38.90 | $111.99 | 142,000 | $39.06 | 4,588 |
| 2026-08-06 | $39.27 | $113.05 | 121,500 | $39.63 | 4,392 |
| 2026-08-05 | $39.68 | $114.23 | 178,500 | $40.24 | 5,411 |
| 2026-08-04 | $39.99 | $115.12 | 146,900 | $40.03 | 8,307 |
| 2026-08-03 | $39.68 | $114.23 | 163,500 | $39.97 | 6,384 |
| 2026-07-31 | $39.40 | $113.43 | 122,700 | $39.72 | 2,808 |
| 2026-07-30 | $39.37 | $113.34 | 121,900 | $39.63 | 3,106 |
| 2026-07-29 | $39.47 | $113.63 | 170,000 | $39.88 | 7,096 |
| 2026-07-28 | $39.71 | $114.32 | 148,500 | $39.60 | 5,396 |
| 2026-07-27 | $39.06 | $112.45 | 157,000 | $38.80 | 6,212 |
| 2026-07-24 | $38.65 | $111.27 | 245,500 | $38.25 | 11,731 |
| 2026-07-23 | $38.68 | $111.35 | 170,100 | $38.06 | 10,906 |
| 2026-07-22 | $38.66 | $111.30 | 159,200 | $38.83 | 7,369 |
| 2026-07-21 | $39.08 | $112.51 | 156,700 | $38.51 | 8,055 |
| 2026-07-20 | $38.61 | $111.15 | 159,400 | $38.85 | 7,812 |
| 2026-07-17 | $39.09 | $112.53 | 216,500 | — | — |
| 2026-07-16 | $39.97 | $115.07 | 161,900 | — | — |
| 2026-07-15 | $38.70 | $111.41 | 124,300 | — | — |
| 2026-07-14 | $38.29 | $110.23 | 97,400 | — | — |
| 2026-07-13 | $38.35 | $110.40 | 92,900 | — | — |
| 2026-07-10 | $38.29 | $110.23 | 96,700 | — | — |
| 2026-07-09 | $38.15 | $109.83 | 200,700 | — | — |
| 2026-07-08 | $37.58 | $108.19 | 157,200 | — | — |
| 2026-07-07 | $38.21 | $110.00 | 100,100 | — | — |
| 2026-07-06 | $38.47 | $110.75 | 80,900 | — | — |
| 2026-07-02 | $38.28 | $110.20 | 113,300 | — | — |
| 2026-07-01 | $38.90 | $111.99 | 139,900 | — | — |
| 2026-06-30 | $38.20 | $109.97 | 129,900 | — | — |
| 2026-06-29 | $37.70 | $108.53 | 214,300 | — | — |
| 2026-06-26 | $37.85 | $108.96 | 473,500 | — | — |
| 2026-06-25 | $37.76 | $108.70 | 136,200 | — | — |
| 2026-06-24 | $37.17 | $107.01 | 315,700 | — | — |
| 2026-06-23 | $36.97 | $106.43 | 125,600 | — | — |
| 2026-06-22 | $36.28 | $104.44 | 162,400 | — | — |
| 2026-06-18 | $35.85 | $103.21 | 385,000 | — | — |
| 2026-06-17 | $35.51 | $102.23 | 196,700 | — | — |
| 2026-06-16 | $36.06 | $103.81 | 172,400 | — | — |
| 2026-06-15 | $36.02 | $103.70 | 127,800 | — | — |
| 2026-06-12 | $36.60 | $105.37 | 104,200 | — | — |
| 2026-06-11 | $36.26 | $104.39 | 96,700 | — | — |
| 2026-06-10 | $36.13 | $104.01 | 105,100 | — | — |
| 2026-06-09 | $35.60 | $102.49 | 141,800 | — | — |
| 2026-06-08 | $35.29 | $101.59 | 91,200 | — | — |
| 2026-06-05 | $35.19 | $101.31 | 96,600 | — | — |
| 2026-06-04 | $34.78 | $100.13 | 111,100 | — | — |
| 2026-06-03 | $33.82 | $97.36 | 121,500 | — | — |
| 2026-06-02 | $34.59 | $99.58 | 95,300 | — | — |
| 2026-06-01 | $33.83 | $97.39 | 205,000 | — | — |
| 2026-05-29 | $34.36 | $98.92 | 227,200 | — | — |
| 2026-05-28 | $34.73 | $99.15 | 124,200 | — | — |
| 2026-05-27 | $34.83 | $99.43 | 96,900 | — | — |
| 2026-05-26 | $35.16 | $100.37 | 111,400 | — | — |
| 2026-05-22 | $34.73 | $99.15 | 135,200 | — | — |
| 2026-05-21 | $34.81 | $99.38 | 120,600 | — | — |
| 2026-05-20 | $34.96 | $99.80 | 120,800 | — | — |
| 2026-05-19 | $34.01 | $97.09 | 105,400 | — | — |
| 2026-05-18 | $34.22 | $97.69 | 117,000 | — | — |
| 2026-05-15 | $33.65 | $96.06 | 130,900 | — | — |
| 2026-05-14 | $34.18 | $97.58 | 106,100 | — | — |
| 2026-05-13 | $33.66 | $96.09 | 116,000 | — | — |
| 2026-05-12 | $34.11 | $97.38 | 113,700 | — | — |
| 2026-05-11 | $34.36 | $98.09 | 154,000 | — | — |
| 2026-05-08 | $34.79 | $99.32 | 96,000 | — | — |
| 2026-05-07 | $34.67 | $98.98 | 100,700 | — | — |
| 2026-05-06 | $34.82 | $99.40 | 106,900 | — | — |
| 2026-05-05 | $34.10 | $97.35 | 118,400 | — | — |
| 2026-05-04 | $33.74 | $96.32 | 129,800 | — | — |
| 2026-05-01 | $33.70 | $96.21 | 155,600 | — | — |
| 2026-04-30 | $33.28 | $95.01 | 190,600 | — | — |
| 2026-04-29 | $34.18 | $97.58 | 136,500 | — | — |
| 2026-04-28 | $34.61 | $98.80 | 120,400 | — | — |
| 2026-04-27 | $34.65 | $98.92 | 102,600 | — | — |
| 2026-04-24 | $34.01 | $97.09 | 86,200 | — | — |
| 2026-04-23 | $34.49 | $98.46 | 106,100 | — | — |
| 2026-04-22 | $34.09 | $97.32 | 89,300 | — | — |
| 2026-04-21 | $34.10 | $97.35 | 116,900 | — | — |
| 2026-04-20 | $34.78 | $99.29 | 106,400 | — | — |
| 2026-04-17 | $34.85 | $99.49 | 312,400 | — | — |
| 2026-04-16 | $34.16 | $97.52 | 176,600 | — | — |
| 2026-04-15 | $33.86 | $96.66 | 108,200 | — | — |
| 2026-04-14 | $33.97 | $96.98 | 89,000 | — | — |
| 2026-04-13 | $33.89 | $96.75 | 111,000 | — | — |
| 2026-04-10 | $33.62 | $95.98 | 115,600 | — | — |
| 2026-04-09 | $33.92 | $96.83 | 142,700 | — | — |
| 2026-04-08 | $33.29 | $95.04 | 291,400 | — | — |
| 2026-04-07 | $32.63 | $93.15 | 137,500 | — | — |
| 2026-04-06 | $32.67 | $93.27 | 99,800 | — | — |
| 2026-04-02 | $32.11 | $91.67 | 90,700 | — | — |
| 2026-04-01 | $32.28 | $92.15 | 102,700 | — | — |
| 2026-03-31 | $31.96 | $91.24 | 145,800 | — | — |
| 2026-03-30 | $31.49 | $89.90 | 155,600 | — | — |
| 2026-03-27 | $31.54 | $90.04 | 159,700 | — | — |
| 2026-03-26 | $31.97 | $91.27 | 113,300 | — | — |
| 2026-03-25 | $31.90 | $91.07 | 139,100 | — | — |
| 2026-03-24 | $31.80 | $90.78 | 124,700 | — | — |
| 2026-03-23 | $31.51 | $89.95 | 202,100 | — | — |
| 2026-03-20 | $30.51 | $87.10 | 816,900 | — | — |
| 2026-03-19 | $30.67 | $87.56 | 157,500 | — | — |
| 2026-03-18 | $30.47 | $86.99 | 256,700 | — | — |
| 2026-03-17 | $30.65 | $87.50 | 170,200 | — | — |
| 2026-03-16 | $30.63 | $87.44 | 192,900 | — | — |
| 2026-03-13 | $30.62 | $87.41 | 204,500 | — | — |
| 2026-03-12 | $30.86 | $88.10 | 194,800 | — | — |
| 2026-03-11 | $30.74 | $87.76 | 196,100 | — | — |
| 2026-03-10 | $31.09 | $88.76 | 196,100 | — | — |
| 2026-03-09 | $31.16 | $88.96 | 165,400 | — | — |
| 2026-03-06 | $31.49 | $89.90 | 137,800 | — | — |
| 2026-03-05 | $31.78 | $90.73 | 127,100 | — | — |
| 2026-03-04 | $32.16 | $91.81 | 123,900 | — | — |
| 2026-03-03 | $31.94 | $91.18 | 140,200 | — | — |
| 2026-03-02 | $32.27 | $92.12 | 172,000 | — | — |
| 2026-02-27 | $31.85 | $90.93 | 204,900 | — | — |
| 2026-02-26 | $33.69 | $95.35 | 160,100 | — | — |
| 2026-02-25 | $33.48 | $94.76 | 124,000 | — | — |
| 2026-02-24 | $32.84 | $92.94 | 150,000 | — | — |
| 2026-02-23 | $32.68 | $92.49 | 178,300 | — | — |
| 2026-02-20 | $34.24 | $96.91 | 441,600 | — | — |
| 2026-02-19 | $34.07 | $96.43 | 217,500 | — | — |
| 2026-02-18 | $34.11 | $96.54 | 131,500 | — | — |
| 2026-02-17 | $34.38 | $97.30 | 162,300 | — | — |
| 2026-02-13 | $34.09 | $96.48 | 137,000 | — | — |
| 2026-02-12 | $33.94 | $96.06 | 182,600 | — | — |
| 2026-02-11 | $33.94 | $96.06 | 129,100 | — | — |
| 2026-02-10 | $34.41 | $97.39 | 171,500 | — | — |
| 2026-02-09 | $34.37 | $97.27 | 119,300 | — | — |
| 2026-02-06 | $34.53 | $97.73 | 148,900 | — | — |
| 2026-02-05 | $34.42 | $97.42 | 207,200 | — | — |
| 2026-02-04 | $33.81 | $95.69 | 168,700 | — | — |
| 2026-02-03 | $33.68 | $95.32 | 164,800 | — | — |
| 2026-02-02 | $32.98 | $93.34 | 191,000 | — | — |
| 2026-01-30 | $32.57 | $92.18 | 278,800 | — | — |
| 2026-01-29 | $31.84 | $90.11 | 308,500 | — | — |
| 2026-01-28 | $31.86 | $90.17 | 249,300 | — | — |
| 2026-01-27 | $31.69 | $89.69 | 121,400 | — | — |
| 2026-01-26 | $31.65 | $89.58 | 109,300 | — | — |
| 2026-01-23 | $31.42 | $88.93 | 128,700 | — | — |
| 2026-01-22 | $32.87 | $93.03 | 127,400 | — | — |
| 2026-01-21 | $32.87 | $93.03 | 146,400 | — | — |
| 2026-01-20 | $31.20 | $88.30 | 90,800 | — | — |
| 2026-01-16 | $31.85 | $90.14 | 158,400 | — | — |
| 2026-01-15 | $32.32 | $91.47 | 296,900 | — | — |
| 2026-01-14 | $31.61 | $89.46 | 116,800 | — | — |
| 2026-01-13 | $31.02 | $87.79 | 88,600 | — | — |
| 2026-01-12 | $31.23 | $88.39 | 83,400 | — | — |
| 2026-01-09 | $31.93 | $90.37 | 85,000 | — | — |
| 2026-01-08 | $32.22 | $91.19 | 148,900 | — | — |
| 2026-01-07 | $31.19 | $88.27 | 116,400 | — | — |
| 2026-01-06 | $31.39 | $88.84 | 148,500 | — | — |
| 2026-01-05 | $31.38 | $88.81 | 144,900 | — | — |
| 2026-01-02 | $31.08 | $87.96 | 185,600 | — | — |