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 | — | — | — | $45.40 | 362 |
| 2026-09-03 | — | — | — | $46.00 | 923 |
| 2026-09-02 | — | — | — | $44.10 | 2,705 |
| 2026-09-01 | — | — | — | $43.70 | 2,416 |
| 2026-08-31 | — | — | — | $44.08 | 821 |
| 2026-08-28 | — | — | — | $45.05 | 1,656 |
| 2026-08-27 | $44.84 | $390.68 | 54,400 | $42.74 | 1,876 |
| 2026-08-26 | $42.23 | $367.94 | 61,100 | $45.23 | 952 |
| 2026-08-25 | $43.95 | $382.93 | 48,900 | $43.38 | 1,214 |
| 2026-08-24 | $42.05 | $366.38 | 61,700 | $42.06 | 1,734 |
| 2026-08-21 | $41.71 | $363.41 | 107,300 | $42.97 | 2,604 |
| 2026-08-20 | $42.54 | $370.64 | 108,100 | $45.13 | 3,631 |
| 2026-08-19 | $44.53 | $387.98 | 65,700 | $45.97 | 1,669 |
| 2026-08-18 | $46.02 | $400.97 | 55,900 | $47.56 | 1,887 |
| 2026-08-17 | $48.08 | $418.91 | 98,000 | $46.37 | 2,942 |
| 2026-08-14 | $45.85 | $399.48 | 68,300 | $44.68 | 1,899 |
| 2026-08-13 | $44.21 | $385.20 | 92,400 | $45.67 | 2,114 |
| 2026-08-12 | $44.95 | $391.64 | 102,900 | $43.48 | 2,286 |
| 2026-08-11 | $42.87 | $373.52 | 68,400 | $44.21 | 1,290 |
| 2026-08-10 | $43.48 | $378.83 | 220,900 | $43.43 | 7,443 |
| 2026-08-07 | $43.91 | $382.58 | 288,400 | $43.64 | 6,413 |
| 2026-08-06 | $37.72 | $328.65 | 151,600 | $37.48 | 2,827 |
| 2026-08-05 | $36.90 | $321.50 | 44,900 | $35.67 | 924 |
| 2026-08-04 | $35.37 | $308.17 | 60,600 | $34.53 | 1,340 |
| 2026-08-03 | $34.06 | $296.76 | 48,100 | $34.10 | 1,236 |
| 2026-07-31 | $33.25 | $289.70 | 34,100 | $34.11 | 720 |
| 2026-07-30 | $33.58 | $292.58 | 37,200 | $33.78 | 320 |
| 2026-07-29 | $34.34 | $299.20 | 98,600 | $37.64 | 2,118 |
| 2026-07-28 | $37.19 | $324.03 | 96,400 | $36.49 | 3,171 |
| 2026-07-27 | $35.86 | $312.44 | 86,200 | $35.52 | 4,745 |
| 2026-07-24 | $35.60 | $310.18 | 43,800 | $34.74 | 711 |
| 2026-07-23 | $34.06 | $296.76 | 55,400 | $32.82 | 856 |
| 2026-07-22 | $32.99 | $287.44 | 74,600 | $32.15 | 2,567 |
| 2026-07-21 | $32.80 | $285.78 | 121,900 | $34.21 | 1,510 |
| 2026-07-20 | $33.97 | $295.98 | 56,600 | $34.26 | 1,189 |
| 2026-07-17 | $34.09 | $297.02 | 51,800 | — | — |
| 2026-07-16 | $35.02 | $304.78 | 49,700 | — | — |
| 2026-07-15 | $35.47 | $308.69 | 118,200 | — | — |
| 2026-07-14 | $35.00 | $304.60 | 267,300 | — | — |
| 2026-07-13 | $34.51 | $300.34 | 152,600 | — | — |
| 2026-07-10 | $34.26 | $298.16 | 45,100 | — | — |
| 2026-07-09 | $34.08 | $296.59 | 60,900 | — | — |
| 2026-07-08 | $32.58 | $283.54 | 70,900 | — | — |
| 2026-07-07 | $32.39 | $281.89 | 56,800 | — | — |
| 2026-07-06 | $33.52 | $291.72 | 90,400 | — | — |
| 2026-07-02 | $33.62 | $292.59 | 106,400 | — | — |
| 2026-07-01 | $35.03 | $304.86 | 288,100 | — | — |
| 2026-06-30 | $32.18 | $280.06 | 58,700 | — | — |
| 2026-06-29 | $32.43 | $282.24 | 57,700 | — | — |
| 2026-06-26 | $34.43 | $299.64 | 225,100 | — | — |
| 2026-06-25 | $33.71 | $293.37 | 55,200 | — | — |
| 2026-06-24 | $33.74 | $293.64 | 52,600 | — | — |
| 2026-06-23 | $35.28 | $307.04 | 109,500 | — | — |
| 2026-06-22 | $37.15 | $323.31 | 58,300 | — | — |
| 2026-06-18 | $37.42 | $325.66 | 162,200 | — | — |
| 2026-06-17 | $36.07 | $313.91 | 89,400 | — | — |
| 2026-06-16 | $34.86 | $303.38 | 128,400 | — | — |
| 2026-06-15 | $34.87 | $303.47 | 137,500 | — | — |
| 2026-06-12 | $34.72 | $302.16 | 325,400 | — | — |
| 2026-06-11 | $26.38 | $229.58 | 47,600 | — | — |
| 2026-06-10 | $25.55 | $222.36 | 65,500 | — | — |
| 2026-06-09 | $25.24 | $219.66 | 26,000 | — | — |
| 2026-06-08 | $24.66 | $214.61 | 41,100 | — | — |
| 2026-06-05 | $24.40 | $212.35 | 20,600 | — | — |
| 2026-06-04 | $24.37 | $212.09 | 19,700 | — | — |
| 2026-06-03 | $23.89 | $207.91 | 26,000 | — | — |
| 2026-06-02 | $24.38 | $212.18 | 17,700 | — | — |
| 2026-06-01 | $23.77 | $206.87 | 26,100 | — | — |
| 2026-05-29 | $23.38 | $203.47 | 29,300 | — | — |
| 2026-05-28 | $23.69 | $206.17 | 68,700 | — | — |
| 2026-05-27 | $23.73 | $206.52 | 40,000 | — | — |
| 2026-05-26 | $22.90 | $199.30 | 46,200 | — | — |
| 2026-05-22 | $20.68 | $179.98 | 14,800 | — | — |
| 2026-05-21 | $20.53 | $178.67 | 15,900 | — | — |
| 2026-05-20 | $20.80 | $181.02 | 15,800 | — | — |
| 2026-05-19 | $20.73 | $180.41 | 15,100 | — | — |
| 2026-05-18 | $20.43 | $177.80 | 25,900 | — | — |
| 2026-05-15 | $20.60 | $179.28 | 30,000 | — | — |
| 2026-05-14 | $20.90 | $181.89 | 13,000 | — | — |
| 2026-05-13 | $21.79 | $189.64 | 57,800 | — | — |
| 2026-05-12 | $21.51 | $187.20 | 106,800 | — | — |
| 2026-05-11 | $21.43 | $186.50 | 15,000 | — | — |
| 2026-05-08 | $21.65 | $188.42 | 16,800 | — | — |
| 2026-05-07 | $21.03 | $183.02 | 29,200 | — | — |
| 2026-05-06 | $21.04 | $183.11 | 18,200 | — | — |
| 2026-05-05 | $20.89 | $181.80 | 22,300 | — | — |
| 2026-05-04 | $20.46 | $178.06 | 29,100 | — | — |
| 2026-05-01 | $20.57 | $179.02 | 8,900 | — | — |
| 2026-04-30 | $20.59 | $179.19 | 15,400 | — | — |
| 2026-04-29 | $19.90 | $173.19 | 26,900 | — | — |
| 2026-04-28 | $20.35 | $177.10 | 24,800 | — | — |
| 2026-04-27 | $19.72 | $171.62 | 20,500 | — | — |
| 2026-04-24 | $20.52 | $178.58 | 40,600 | — | — |
| 2026-04-23 | $19.71 | $171.19 | 18,400 | — | — |
| 2026-04-22 | $19.32 | $167.80 | 64,200 | — | — |
| 2026-04-21 | $18.86 | $163.80 | 15,500 | — | — |
| 2026-04-20 | $19.55 | $169.80 | 12,800 | — | — |
| 2026-04-17 | $19.38 | $168.32 | 28,400 | — | — |
| 2026-04-16 | $18.93 | $164.41 | 34,000 | — | — |
| 2026-04-15 | $19.11 | $165.97 | 41,500 | — | — |
| 2026-04-14 | $18.66 | $162.07 | 19,500 | — | — |
| 2026-04-13 | $18.84 | $163.63 | 33,200 | — | — |
| 2026-04-10 | $18.30 | $158.94 | 11,500 | — | — |
| 2026-04-09 | $18.10 | $157.20 | 40,800 | — | — |
| 2026-04-08 | $18.02 | $156.51 | 17,800 | — | — |
| 2026-04-07 | $17.30 | $150.25 | 21,600 | — | — |
| 2026-04-06 | $17.40 | $151.12 | 19,700 | — | — |
| 2026-04-02 | $17.25 | $149.82 | 34,700 | — | — |
| 2026-04-01 | $17.31 | $150.34 | 25,100 | — | — |
| 2026-03-31 | $17.72 | $153.90 | 27,000 | — | — |
| 2026-03-30 | $17.79 | $154.51 | 20,600 | — | — |
| 2026-03-27 | $17.83 | $154.86 | 22,400 | — | — |
| 2026-03-26 | $18.01 | $156.42 | 18,500 | — | — |
| 2026-03-25 | $17.99 | $156.25 | 25,800 | — | — |
| 2026-03-24 | $18.35 | $159.37 | 18,800 | — | — |
| 2026-03-23 | $18.00 | $156.33 | 43,500 | — | — |
| 2026-03-20 | $17.40 | $151.12 | 44,900 | — | — |
| 2026-03-19 | $17.08 | $148.34 | 26,100 | — | — |
| 2026-03-18 | $17.06 | $148.17 | 91,500 | — | — |
| 2026-03-17 | $17.64 | $153.21 | 20,200 | — | — |
| 2026-03-16 | $17.24 | $149.73 | 17,100 | — | — |
| 2026-03-13 | $17.01 | $147.74 | 35,200 | — | — |
| 2026-03-12 | $17.02 | $147.82 | 35,600 | — | — |
| 2026-03-11 | $17.44 | $151.47 | 31,800 | — | — |
| 2026-03-10 | $17.68 | $153.56 | 35,000 | — | — |
| 2026-03-09 | $18.06 | $156.86 | 35,900 | — | — |
| 2026-03-06 | $18.38 | $159.63 | 27,700 | — | — |
| 2026-03-05 | $18.66 | $162.07 | 16,500 | — | — |
| 2026-03-04 | $19.31 | $167.71 | 19,400 | — | — |
| 2026-03-03 | $18.52 | $160.85 | 24,800 | — | — |
| 2026-03-02 | $18.70 | $162.41 | 26,400 | — | — |
| 2026-02-27 | $18.61 | $161.63 | 32,200 | — | — |
| 2026-02-26 | $18.67 | $162.15 | 14,500 | — | — |
| 2026-02-25 | $18.61 | $161.63 | 21,300 | — | — |
| 2026-02-24 | $18.33 | $159.20 | 12,800 | — | — |
| 2026-02-23 | $18.43 | $160.07 | 29,900 | — | — |
| 2026-02-20 | $18.05 | $156.77 | 45,000 | — | — |
| 2026-02-19 | $18.24 | $158.42 | 50,500 | — | — |
| 2026-02-18 | $18.58 | $161.37 | 39,600 | — | — |
| 2026-02-17 | $18.88 | $163.98 | 21,900 | — | — |
| 2026-02-13 | $19.34 | $167.97 | 11,600 | — | — |
| 2026-02-12 | $20.40 | $177.18 | 18,400 | — | — |
| 2026-02-11 | $21.03 | $182.65 | 46,800 | — | — |
| 2026-02-10 | $21.31 | $185.08 | 74,400 | — | — |
| 2026-02-09 | $19.75 | $171.53 | 17,500 | — | — |
| 2026-02-06 | $20.14 | $174.92 | 20,000 | — | — |
| 2026-02-05 | $20.08 | $174.40 | 22,300 | — | — |
| 2026-02-04 | $20.62 | $179.09 | 14,600 | — | — |
| 2026-02-03 | $20.55 | $178.48 | 9,500 | — | — |
| 2026-02-02 | $20.50 | $178.05 | 21,000 | — | — |
| 2026-01-30 | $19.63 | $170.49 | 14,100 | — | — |
| 2026-01-29 | $19.63 | $170.49 | 10,300 | — | — |
| 2026-01-28 | $18.62 | $161.72 | 20,600 | — | — |
| 2026-01-27 | $18.68 | $162.24 | 18,200 | — | — |
| 2026-01-26 | $18.75 | $162.85 | 26,000 | — | — |
| 2026-01-23 | $19.41 | $168.58 | 7,300 | — | — |
| 2026-01-22 | $19.65 | $170.66 | 16,500 | — | — |
| 2026-01-21 | $19.59 | $170.14 | 9,700 | — | — |
| 2026-01-20 | $19.00 | $165.02 | 11,800 | — | — |
| 2026-01-16 | $19.40 | $168.49 | 11,100 | — | — |
| 2026-01-15 | $20.42 | $177.01 | 9,300 | — | — |
| 2026-01-14 | $19.99 | $173.28 | 9,400 | — | — |
| 2026-01-13 | $19.51 | $169.12 | 17,900 | — | — |
| 2026-01-12 | $19.49 | $168.94 | 16,200 | — | — |
| 2026-01-09 | $19.69 | $170.68 | 13,100 | — | — |
| 2026-01-08 | $19.51 | $169.12 | 16,800 | — | — |
| 2026-01-07 | $19.41 | $168.25 | 14,700 | — | — |
| 2026-01-06 | $20.13 | $174.49 | 13,000 | — | — |
| 2026-01-05 | $20.16 | $174.75 | 9,400 | — | — |
| 2026-01-02 | $20.24 | $175.44 | 12,400 | — | — |