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 | — | — | — | $34.71 | 22,781 |
| 2026-09-03 | — | — | — | $34.69 | 10,480 |
| 2026-09-02 | — | — | — | $34.70 | 10,368 |
| 2026-09-01 | — | — | — | $34.73 | 8,166 |
| 2026-08-31 | — | — | — | $34.81 | 7,539 |
| 2026-08-28 | — | — | — | $34.82 | 6,667 |
| 2026-08-27 | $34.83 | $57.93 | 183,400 | $34.82 | 10,056 |
| 2026-08-26 | $34.81 | $57.90 | 205,500 | $34.85 | 8,139 |
| 2026-08-25 | $34.81 | $57.90 | 121,500 | $34.82 | 3,425 |
| 2026-08-24 | $34.81 | $57.90 | 122,600 | $34.84 | 3,394 |
| 2026-08-21 | $34.80 | $57.88 | 281,900 | $34.83 | 7,795 |
| 2026-08-20 | $34.80 | $57.88 | 131,900 | $34.81 | 4,859 |
| 2026-08-19 | $34.74 | $57.78 | 174,400 | $34.72 | 5,402 |
| 2026-08-18 | $34.67 | $57.66 | 413,000 | $34.96 | 11,009 |
| 2026-08-17 | $34.87 | $58.00 | 166,400 | $34.92 | 3,711 |
| 2026-08-14 | $34.96 | $58.15 | 119,800 | $34.86 | 4,171 |
| 2026-08-13 | $34.86 | $57.98 | 182,600 | $34.84 | 6,625 |
| 2026-08-12 | $34.81 | $57.90 | 202,000 | $34.89 | 9,847 |
| 2026-08-11 | $34.87 | $58.00 | 294,100 | $34.92 | 5,701 |
| 2026-08-10 | $34.87 | $58.00 | 283,400 | $34.88 | 13,516 |
| 2026-08-07 | $34.88 | $58.01 | 146,100 | $34.85 | 4,391 |
| 2026-08-06 | $34.82 | $57.91 | 138,500 | $34.82 | 4,228 |
| 2026-08-05 | $34.80 | $57.88 | 155,200 | $34.80 | 3,671 |
| 2026-08-04 | $34.76 | $57.81 | 307,400 | $34.89 | 11,654 |
| 2026-08-03 | $34.59 | $57.53 | 200,500 | $34.66 | 16,036 |
| 2026-07-31 | $34.57 | $57.50 | 187,900 | $34.61 | 4,664 |
| 2026-07-30 | $34.56 | $57.48 | 369,400 | $34.58 | 12,820 |
| 2026-07-29 | $34.54 | $57.45 | 367,400 | $34.53 | 12,050 |
| 2026-07-28 | $34.63 | $57.60 | 310,200 | $34.54 | 15,463 |
| 2026-07-27 | $34.52 | $57.41 | 200,500 | $34.55 | 11,342 |
| 2026-07-24 | $34.51 | $57.40 | 231,800 | $34.57 | 18,714 |
| 2026-07-23 | $34.50 | $57.38 | 345,000 | $34.50 | 18,872 |
| 2026-07-22 | $34.51 | $57.40 | 240,100 | $34.57 | 18,038 |
| 2026-07-21 | $34.52 | $57.41 | 468,200 | $34.51 | 14,033 |
| 2026-07-20 | $34.50 | $57.38 | 285,700 | $34.50 | 14,870 |
| 2026-07-17 | $34.50 | $57.38 | 415,600 | — | — |
| 2026-07-16 | $34.43 | $57.27 | 2,358,100 | — | — |
| 2026-07-15 | $27.48 | $45.71 | 42,400 | — | — |
| 2026-07-14 | $27.59 | $45.89 | 40,700 | — | — |
| 2026-07-13 | $27.73 | $46.12 | 54,600 | — | — |
| 2026-07-10 | $27.40 | $45.57 | 31,000 | — | — |
| 2026-07-09 | $26.85 | $44.66 | 29,100 | — | — |
| 2026-07-08 | $27.00 | $44.91 | 48,000 | — | — |
| 2026-07-07 | $26.94 | $44.81 | 33,600 | — | — |
| 2026-07-06 | $27.06 | $45.01 | 45,600 | — | — |
| 2026-07-02 | $27.20 | $45.24 | 40,000 | — | — |
| 2026-07-01 | $27.16 | $45.17 | 62,800 | — | — |
| 2026-06-30 | $27.35 | $45.49 | 86,100 | — | — |
| 2026-06-29 | $27.00 | $44.91 | 76,500 | — | — |
| 2026-06-26 | $27.82 | $46.27 | 169,200 | — | — |
| 2026-06-25 | $27.31 | $45.42 | 73,400 | — | — |
| 2026-06-24 | $27.50 | $45.74 | 110,400 | — | — |
| 2026-06-23 | $27.70 | $46.07 | 40,900 | — | — |
| 2026-06-22 | $28.24 | $46.97 | 39,000 | — | — |
| 2026-06-18 | $28.61 | $47.59 | 107,000 | — | — |
| 2026-06-17 | $27.39 | $45.56 | 49,900 | — | — |
| 2026-06-16 | $27.53 | $45.79 | 61,000 | — | — |
| 2026-06-15 | $27.76 | $46.17 | 44,500 | — | — |
| 2026-06-12 | $27.72 | $46.10 | 44,700 | — | — |
| 2026-06-11 | $27.70 | $46.07 | 56,200 | — | — |
| 2026-06-10 | $27.22 | $45.27 | 85,400 | — | — |
| 2026-06-09 | $27.46 | $45.67 | 37,600 | — | — |
| 2026-06-08 | $27.18 | $45.21 | 47,600 | — | — |
| 2026-06-05 | $27.41 | $45.59 | 43,900 | — | — |
| 2026-06-04 | $27.65 | $45.99 | 52,900 | — | — |
| 2026-06-03 | $27.47 | $45.69 | 50,400 | — | — |
| 2026-06-02 | $27.76 | $46.17 | 39,600 | — | — |
| 2026-06-01 | $27.23 | $45.29 | 82,500 | — | — |
| 2026-05-29 | $27.00 | $44.91 | 111,700 | — | — |
| 2026-05-28 | $27.42 | $45.61 | 68,600 | — | — |
| 2026-05-27 | $27.13 | $45.12 | 90,000 | — | — |
| 2026-05-26 | $27.06 | $45.01 | 68,700 | — | — |
| 2026-05-22 | $27.00 | $44.91 | 58,000 | — | — |
| 2026-05-21 | $27.13 | $45.12 | 71,500 | — | — |
| 2026-05-20 | $27.18 | $45.21 | 64,600 | — | — |
| 2026-05-19 | $27.01 | $44.92 | 103,800 | — | — |
| 2026-05-18 | $26.98 | $44.87 | 40,200 | — | — |
| 2026-05-15 | $26.96 | $44.84 | 67,200 | — | — |
| 2026-05-14 | $27.17 | $45.19 | 81,100 | — | — |
| 2026-05-13 | $27.17 | $45.19 | 70,600 | — | — |
| 2026-05-12 | $26.98 | $44.87 | 67,600 | — | — |
| 2026-05-11 | $27.28 | $45.37 | 44,900 | — | — |
| 2026-05-08 | $27.40 | $45.57 | 107,100 | — | — |
| 2026-05-07 | $27.49 | $45.72 | 38,000 | — | — |
| 2026-05-06 | $27.87 | $46.35 | 47,400 | — | — |
| 2026-05-05 | $28.01 | $46.59 | 45,700 | — | — |
| 2026-05-04 | $27.21 | $45.26 | 41,900 | — | — |
| 2026-05-01 | $27.54 | $45.81 | 71,200 | — | — |
| 2026-04-30 | $27.06 | $45.01 | 72,300 | — | — |
| 2026-04-29 | $26.95 | $44.82 | 88,300 | — | — |
| 2026-04-28 | $27.21 | $45.26 | 59,500 | — | — |
| 2026-04-27 | $27.22 | $45.27 | 84,200 | — | — |
| 2026-04-24 | $27.37 | $45.52 | 98,200 | — | — |
| 2026-04-23 | $27.35 | $45.49 | 89,600 | — | — |
| 2026-04-22 | $27.12 | $45.11 | 110,600 | — | — |
| 2026-04-21 | $26.90 | $44.74 | 121,800 | — | — |
| 2026-04-20 | $27.39 | $45.56 | 82,600 | — | — |
| 2026-04-17 | $27.37 | $45.52 | 160,200 | — | — |
| 2026-04-16 | $26.87 | $44.69 | 104,600 | — | — |
| 2026-04-15 | $26.75 | $44.49 | 121,100 | — | — |
| 2026-04-14 | $27.18 | $45.21 | 97,100 | — | — |
| 2026-04-13 | $27.61 | $45.92 | 85,400 | — | — |
| 2026-04-10 | $27.34 | $45.47 | 75,700 | — | — |
| 2026-04-09 | $27.70 | $46.07 | 145,000 | — | — |
| 2026-04-08 | $27.39 | $45.56 | 410,900 | — | — |
| 2026-04-07 | $26.58 | $44.21 | 119,000 | — | — |
| 2026-04-06 | $26.47 | $44.03 | 109,000 | — | — |
| 2026-04-02 | $26.62 | $44.28 | 99,200 | — | — |
| 2026-04-01 | $26.82 | $44.61 | 105,300 | — | — |
| 2026-03-31 | $26.24 | $43.64 | 86,400 | — | — |
| 2026-03-30 | $25.69 | $42.73 | 120,700 | — | — |
| 2026-03-27 | $26.02 | $43.28 | 122,300 | — | — |
| 2026-03-26 | $25.99 | $43.23 | 82,400 | — | — |
| 2026-03-25 | $26.50 | $44.08 | 99,400 | — | — |
| 2026-03-24 | $26.14 | $43.48 | 116,700 | — | — |
| 2026-03-23 | $25.93 | $43.13 | 131,700 | — | — |
| 2026-03-20 | $26.06 | $43.34 | 234,700 | — | — |
| 2026-03-19 | $26.93 | $44.79 | 296,200 | — | — |
| 2026-03-18 | $25.60 | $42.58 | 183,000 | — | — |
| 2026-03-17 | $25.16 | $41.85 | 352,700 | — | — |
| 2026-03-16 | $26.07 | $43.36 | 1,273,400 | — | — |
| 2026-03-13 | $19.31 | $32.12 | 203,400 | — | — |
| 2026-03-12 | $19.76 | $32.87 | 273,200 | — | — |
| 2026-03-11 | $20.61 | $34.28 | 145,900 | — | — |
| 2026-03-10 | $20.91 | $34.78 | 233,700 | — | — |
| 2026-03-09 | $21.47 | $35.71 | 292,600 | — | — |
| 2026-03-06 | $22.09 | $36.74 | 309,200 | — | — |
| 2026-03-05 | $21.90 | $36.42 | 428,600 | — | — |
| 2026-03-04 | $29.71 | $49.41 | 99,200 | — | — |
| 2026-03-03 | $29.85 | $49.65 | 59,000 | — | — |
| 2026-03-02 | $30.04 | $49.96 | 87,600 | — | — |
| 2026-02-27 | $29.90 | $49.73 | 86,600 | — | — |
| 2026-02-26 | $29.88 | $49.70 | 43,900 | — | — |
| 2026-02-25 | $29.78 | $49.53 | 58,200 | — | — |
| 2026-02-24 | $29.79 | $49.55 | 51,200 | — | — |
| 2026-02-23 | $29.99 | $49.88 | 81,300 | — | — |
| 2026-02-20 | $30.71 | $51.08 | 97,000 | — | — |
| 2026-02-19 | $30.47 | $50.68 | 57,700 | — | — |
| 2026-02-18 | $30.28 | $50.36 | 84,700 | — | — |
| 2026-02-17 | $30.67 | $51.01 | 56,300 | — | — |
| 2026-02-13 | $30.84 | $51.29 | 72,200 | — | — |
| 2026-02-12 | $30.85 | $51.31 | 80,600 | — | — |
| 2026-02-11 | $31.12 | $51.76 | 187,700 | — | — |
| 2026-02-10 | $30.81 | $51.24 | 132,100 | — | — |
| 2026-02-09 | $30.41 | $50.58 | 98,600 | — | — |
| 2026-02-06 | $30.86 | $51.33 | 172,600 | — | — |
| 2026-02-05 | $29.62 | $49.26 | 112,400 | — | — |
| 2026-02-04 | $29.67 | $49.35 | 158,000 | — | — |
| 2026-02-03 | $29.40 | $48.90 | 64,800 | — | — |
| 2026-02-02 | $29.41 | $48.92 | 81,500 | — | — |
| 2026-01-30 | $28.39 | $47.22 | 74,400 | — | — |
| 2026-01-29 | $28.42 | $47.27 | 95,700 | — | — |
| 2026-01-28 | $28.02 | $46.60 | 63,200 | — | — |
| 2026-01-27 | $28.50 | $47.40 | 56,700 | — | — |
| 2026-01-26 | $29.08 | $48.37 | 70,200 | — | — |
| 2026-01-23 | $29.14 | $48.47 | 74,400 | — | — |
| 2026-01-22 | $29.85 | $49.65 | 45,100 | — | — |
| 2026-01-21 | $29.70 | $49.40 | 86,600 | — | — |
| 2026-01-20 | $29.02 | $48.27 | 81,900 | — | — |
| 2026-01-16 | $30.06 | $50.00 | 33,400 | — | — |
| 2026-01-15 | $30.00 | $49.90 | 37,500 | — | — |
| 2026-01-14 | $29.73 | $49.45 | 62,900 | — | — |
| 2026-01-13 | $30.36 | $50.50 | 69,700 | — | — |
| 2026-01-12 | $30.02 | $49.93 | 47,900 | — | — |
| 2026-01-09 | $29.53 | $49.12 | 42,700 | — | — |
| 2026-01-08 | $29.39 | $48.88 | 98,200 | — | — |
| 2026-01-07 | $28.87 | $48.02 | 80,100 | — | — |
| 2026-01-06 | $28.54 | $47.47 | 76,700 | — | — |
| 2026-01-05 | $29.20 | $48.57 | 90,300 | — | — |
| 2026-01-02 | $28.04 | $46.64 | 81,200 | — | — |