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
- 1983-12-21 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 | — | — | — | $32.72 | 42,967 |
| 2026-09-03 | — | — | — | $32.86 | 22,147 |
| 2026-09-02 | — | — | — | $32.20 | 52,249 |
| 2026-09-01 | — | — | — | $32.33 | 34,828 |
| 2026-08-31 | — | — | — | $32.72 | 58,809 |
| 2026-08-28 | — | — | — | $32.76 | 68,543 |
| 2026-08-27 | $32.73 | $134.28 | 402,700 | $32.81 | 23,200 |
| 2026-08-26 | $32.77 | $134.45 | 588,100 | $32.71 | 26,759 |
| 2026-08-25 | $32.66 | $134.00 | 422,400 | $32.92 | 26,434 |
| 2026-08-24 | $32.94 | $135.15 | 443,800 | $32.84 | 24,431 |
| 2026-08-21 | $33.03 | $135.52 | 724,300 | $33.56 | 19,422 |
| 2026-08-20 | $32.95 | $135.19 | 626,300 | $32.78 | 32,307 |
| 2026-08-19 | $32.91 | $135.02 | 868,900 | $33.76 | 33,663 |
| 2026-08-18 | $33.79 | $138.63 | 698,300 | $34.13 | 34,812 |
| 2026-08-17 | $34.17 | $140.19 | 552,400 | $34.41 | 24,525 |
| 2026-08-14 | $34.38 | $141.05 | 456,900 | $34.38 | 27,253 |
| 2026-08-13 | $34.34 | $140.89 | 442,100 | $34.38 | 28,215 |
| 2026-08-12 | $34.08 | $139.82 | 727,400 | $34.33 | 41,059 |
| 2026-08-11 | $34.00 | $139.49 | 490,600 | $33.83 | 28,727 |
| 2026-08-10 | $33.61 | $137.89 | 538,300 | $33.81 | 26,529 |
| 2026-08-07 | $33.66 | $138.10 | 495,800 | $33.51 | 30,853 |
| 2026-08-06 | $33.78 | $138.59 | 808,100 | $34.70 | 48,103 |
| 2026-08-05 | $34.41 | $141.18 | 549,300 | $34.41 | 32,116 |
| 2026-08-04 | $34.52 | $141.63 | 835,400 | $34.14 | 60,098 |
| 2026-08-03 | $34.14 | $140.07 | 816,200 | $34.04 | 51,433 |
| 2026-07-31 | $33.83 | $138.80 | 945,300 | $34.11 | 51,426 |
| 2026-07-30 | $33.79 | $138.63 | 878,000 | $34.21 | 58,476 |
| 2026-07-29 | $33.82 | $138.76 | 1,171,200 | $33.74 | 63,194 |
| 2026-07-28 | $33.79 | $138.63 | 1,095,600 | $33.81 | 75,078 |
| 2026-07-27 | $33.58 | $137.77 | 997,500 | $33.97 | 70,676 |
| 2026-07-24 | $33.87 | $138.96 | 909,900 | $33.63 | 49,664 |
| 2026-07-23 | $33.79 | $138.63 | 1,889,300 | $33.48 | 100,700 |
| 2026-07-22 | $33.96 | $139.33 | 2,422,200 | $33.76 | 106,214 |
| 2026-07-21 | $35.67 | $146.35 | 1,485,800 | $35.37 | 71,160 |
| 2026-07-20 | $35.48 | $145.57 | 892,700 | $35.57 | 49,034 |
| 2026-07-17 | $35.72 | $146.55 | 3,379,500 | — | — |
| 2026-07-16 | $36.18 | $148.44 | 1,480,500 | — | — |
| 2026-07-15 | $34.81 | $142.82 | 1,157,300 | — | — |
| 2026-07-14 | $34.23 | $140.44 | 818,400 | — | — |
| 2026-07-13 | $34.42 | $141.22 | 786,300 | — | — |
| 2026-07-10 | $34.47 | $141.42 | 763,900 | — | — |
| 2026-07-09 | $34.01 | $139.54 | 1,073,600 | — | — |
| 2026-07-08 | $33.36 | $136.87 | 1,162,300 | — | — |
| 2026-07-07 | $34.31 | $140.77 | 973,400 | — | — |
| 2026-07-06 | $34.63 | $142.08 | 847,400 | — | — |
| 2026-07-02 | $34.39 | $141.09 | 1,007,500 | — | — |
| 2026-07-01 | $34.67 | $142.24 | 1,375,000 | — | — |
| 2026-06-30 | $33.83 | $138.80 | 1,061,800 | — | — |
| 2026-06-29 | $33.90 | $139.08 | 1,113,100 | — | — |
| 2026-06-26 | $33.78 | $138.59 | 3,394,400 | — | — |
| 2026-06-25 | $33.49 | $137.40 | 888,200 | — | — |
| 2026-06-24 | $32.92 | $135.06 | 1,113,600 | — | — |
| 2026-06-23 | $32.47 | $133.22 | 741,000 | — | — |
| 2026-06-22 | $31.94 | $131.04 | 595,200 | — | — |
| 2026-06-18 | $31.61 | $129.69 | 1,723,400 | — | — |
| 2026-06-17 | $31.46 | $129.07 | 973,700 | — | — |
| 2026-06-16 | $31.89 | $130.84 | 747,000 | — | — |
| 2026-06-15 | $31.71 | $130.10 | 684,000 | — | — |
| 2026-06-12 | $32.30 | $132.52 | 612,300 | — | — |
| 2026-06-11 | $31.78 | $130.39 | 790,400 | — | — |
| 2026-06-10 | $31.55 | $129.44 | 845,700 | — | — |
| 2026-06-09 | $31.38 | $128.75 | 1,033,800 | — | — |
| 2026-06-08 | $30.82 | $126.45 | 825,800 | — | — |
| 2026-06-05 | $30.85 | $126.57 | 880,300 | — | — |
| 2026-06-04 | $30.54 | $125.30 | 1,555,200 | — | — |
| 2026-06-03 | $29.77 | $122.14 | 887,800 | — | — |
| 2026-06-02 | $30.46 | $124.97 | 981,100 | — | — |
| 2026-06-01 | $30.02 | $123.17 | 1,157,000 | — | — |
| 2026-05-29 | $30.76 | $125.18 | 899,400 | — | — |
| 2026-05-28 | $30.84 | $125.50 | 592,100 | — | — |
| 2026-05-27 | $30.82 | $125.42 | 544,000 | — | — |
| 2026-05-26 | $31.15 | $126.76 | 821,800 | — | — |
| 2026-05-22 | $30.73 | $125.05 | 631,300 | — | — |
| 2026-05-21 | $30.68 | $124.85 | 971,500 | — | — |
| 2026-05-20 | $30.46 | $123.96 | 862,300 | — | — |
| 2026-05-19 | $29.85 | $121.47 | 635,300 | — | — |
| 2026-05-18 | $29.89 | $121.64 | 695,000 | — | — |
| 2026-05-15 | $29.66 | $120.70 | 905,000 | — | — |
| 2026-05-14 | $30.11 | $122.53 | 697,200 | — | — |
| 2026-05-13 | $29.76 | $121.11 | 907,800 | — | — |
| 2026-05-12 | $29.92 | $121.76 | 756,400 | — | — |
| 2026-05-11 | $30.11 | $122.53 | 877,800 | — | — |
| 2026-05-08 | $30.60 | $124.53 | 777,500 | — | — |
| 2026-05-07 | $30.43 | $123.83 | 729,400 | — | — |
| 2026-05-06 | $30.67 | $124.81 | 925,400 | — | — |
| 2026-05-05 | $30.44 | $123.87 | 579,900 | — | — |
| 2026-05-04 | $30.01 | $122.12 | 626,300 | — | — |
| 2026-05-01 | $30.41 | $123.75 | 662,400 | — | — |
| 2026-04-30 | $30.28 | $123.22 | 808,900 | — | — |
| 2026-04-29 | $29.91 | $121.72 | 662,100 | — | — |
| 2026-04-28 | $30.82 | $125.42 | 699,900 | — | — |
| 2026-04-27 | $30.75 | $125.14 | 811,600 | — | — |
| 2026-04-24 | $30.58 | $124.44 | 1,513,800 | — | — |
| 2026-04-23 | $29.86 | $121.51 | 1,134,000 | — | — |
| 2026-04-22 | $29.05 | $118.22 | 480,200 | — | — |
| 2026-04-21 | $29.23 | $118.95 | 868,000 | — | — |
| 2026-04-20 | $29.67 | $120.74 | 595,600 | — | — |
| 2026-04-17 | $29.76 | $121.11 | 4,509,900 | — | — |
| 2026-04-16 | $28.94 | $117.77 | 874,200 | — | — |
| 2026-04-15 | $29.09 | $118.38 | 904,200 | — | — |
| 2026-04-14 | $29.34 | $119.40 | 448,500 | — | — |
| 2026-04-13 | $29.50 | $120.05 | 486,200 | — | — |
| 2026-04-10 | $29.39 | $119.60 | 630,300 | — | — |
| 2026-04-09 | $29.85 | $121.47 | 767,700 | — | — |
| 2026-04-08 | $29.22 | $118.91 | 1,097,400 | — | — |
| 2026-04-07 | $28.44 | $115.74 | 715,400 | — | — |
| 2026-04-06 | $28.59 | $116.35 | 560,000 | — | — |
| 2026-04-02 | $28.08 | $114.27 | 667,300 | — | — |
| 2026-04-01 | $28.06 | $114.19 | 758,400 | — | — |
| 2026-03-31 | $27.88 | $113.46 | 755,600 | — | — |
| 2026-03-30 | $27.30 | $111.10 | 624,100 | — | — |
| 2026-03-27 | $27.25 | $110.89 | 624,700 | — | — |
| 2026-03-26 | $27.70 | $112.72 | 609,900 | — | — |
| 2026-03-25 | $27.64 | $112.48 | 591,500 | — | — |
| 2026-03-24 | $27.32 | $111.18 | 700,000 | — | — |
| 2026-03-23 | $27.07 | $110.16 | 888,200 | — | — |
| 2026-03-20 | $26.70 | $108.65 | 2,689,700 | — | — |
| 2026-03-19 | $26.72 | $108.74 | 748,900 | — | — |
| 2026-03-18 | $26.50 | $107.84 | 1,018,600 | — | — |
| 2026-03-17 | $26.84 | $109.22 | 690,000 | — | — |
| 2026-03-16 | $26.91 | $109.51 | 755,600 | — | — |
| 2026-03-13 | $26.92 | $109.55 | 623,100 | — | — |
| 2026-03-12 | $27.03 | $110.00 | 727,400 | — | — |
| 2026-03-11 | $26.95 | $109.67 | 945,400 | — | — |
| 2026-03-10 | $27.20 | $110.69 | 922,300 | — | — |
| 2026-03-09 | $27.12 | $110.36 | 1,198,400 | — | — |
| 2026-03-06 | $27.25 | $110.89 | 651,300 | — | — |
| 2026-03-05 | $27.75 | $112.93 | 705,700 | — | — |
| 2026-03-04 | $28.04 | $114.11 | 727,400 | — | — |
| 2026-03-03 | $28.02 | $114.03 | 889,300 | — | — |
| 2026-03-02 | $28.20 | $114.76 | 991,700 | — | — |
| 2026-02-27 | $28.07 | $113.21 | 1,230,200 | — | — |
| 2026-02-26 | $29.40 | $118.58 | 498,500 | — | — |
| 2026-02-25 | $29.41 | $118.62 | 549,300 | — | — |
| 2026-02-24 | $28.83 | $116.28 | 623,700 | — | — |
| 2026-02-23 | $28.81 | $116.20 | 802,000 | — | — |
| 2026-02-20 | $30.36 | $122.45 | 587,600 | — | — |
| 2026-02-19 | $29.96 | $120.83 | 600,300 | — | — |
| 2026-02-18 | $30.20 | $121.80 | 510,000 | — | — |
| 2026-02-17 | $30.45 | $122.81 | 696,900 | — | — |
| 2026-02-13 | $30.31 | $122.25 | 606,600 | — | — |
| 2026-02-12 | $30.19 | $121.76 | 693,900 | — | — |
| 2026-02-11 | $30.45 | $122.81 | 613,400 | — | — |
| 2026-02-10 | $30.81 | $124.26 | 978,800 | — | — |
| 2026-02-09 | $31.16 | $125.67 | 847,700 | — | — |
| 2026-02-06 | $30.90 | $124.63 | 943,000 | — | — |
| 2026-02-05 | $30.06 | $121.24 | 848,000 | — | — |
| 2026-02-04 | $30.12 | $121.48 | 733,900 | — | — |
| 2026-02-03 | $29.46 | $118.82 | 1,111,300 | — | — |
| 2026-02-02 | $29.17 | $117.65 | 1,131,000 | — | — |
| 2026-01-30 | $28.74 | $115.91 | 2,344,000 | — | — |
| 2026-01-29 | $28.80 | $116.16 | 2,102,600 | — | — |
| 2026-01-28 | $27.20 | $109.70 | 1,872,900 | — | — |
| 2026-01-27 | $27.29 | $110.07 | 1,116,000 | — | — |
| 2026-01-26 | $27.14 | $109.46 | 1,038,500 | — | — |
| 2026-01-23 | $26.84 | $108.25 | 1,242,100 | — | — |
| 2026-01-22 | $27.52 | $110.99 | 919,100 | — | — |
| 2026-01-21 | $27.68 | $111.64 | 1,320,800 | — | — |
| 2026-01-20 | $26.42 | $106.56 | 1,075,300 | — | — |
| 2026-01-16 | $26.65 | $107.48 | 2,720,400 | — | — |
| 2026-01-15 | $26.81 | $108.13 | 1,247,600 | — | — |
| 2026-01-14 | $25.95 | $104.66 | 1,006,900 | — | — |
| 2026-01-13 | $25.37 | $102.32 | 490,400 | — | — |
| 2026-01-12 | $25.48 | $102.77 | 620,800 | — | — |
| 2026-01-09 | $25.80 | $104.06 | 437,800 | — | — |
| 2026-01-08 | $26.09 | $105.23 | 676,300 | — | — |
| 2026-01-07 | $25.41 | $102.48 | 667,100 | — | — |
| 2026-01-06 | $25.55 | $103.05 | 878,500 | — | — |
| 2026-01-05 | $25.65 | $103.45 | 1,284,400 | — | — |
| 2026-01-02 | $25.09 | $101.19 | 1,819,800 | — | — |