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
- 1981-06-09 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 | — | — | — | $37.55 | 1,180 |
| 2026-09-03 | — | — | — | $37.06 | 592 |
| 2026-09-02 | — | — | — | $37.25 | 942 |
| 2026-09-01 | — | — | — | $36.71 | 1,482 |
| 2026-08-31 | — | — | — | $37.15 | 2,258 |
| 2026-08-28 | — | — | — | $38.10 | 1,608 |
| 2026-08-27 | $37.83 | $38.93 | 40,700 | $37.90 | 997 |
| 2026-08-26 | $37.57 | $38.66 | 60,800 | $37.83 | 1,994 |
| 2026-08-25 | $38.11 | $39.22 | 48,900 | $37.87 | 843 |
| 2026-08-24 | $37.50 | $38.59 | 28,900 | $37.06 | 876 |
| 2026-08-21 | $38.08 | $39.19 | 46,400 | $37.77 | 1,174 |
| 2026-08-20 | $37.95 | $39.05 | 64,900 | $36.93 | 1,635 |
| 2026-08-19 | $37.00 | $38.08 | 58,400 | $38.04 | 2,698 |
| 2026-08-18 | $38.14 | $39.25 | 84,900 | $38.24 | 3,118 |
| 2026-08-17 | $38.48 | $39.60 | 64,800 | $38.04 | 2,241 |
| 2026-08-14 | $38.74 | $39.87 | 45,800 | $38.45 | 1,205 |
| 2026-08-13 | $38.43 | $39.55 | 79,200 | $38.32 | 5,242 |
| 2026-08-12 | $38.54 | $39.66 | 146,400 | $38.44 | 7,567 |
| 2026-08-11 | $37.94 | $39.04 | 232,400 | $38.89 | 7,563 |
| 2026-08-10 | $39.58 | $40.73 | 180,300 | $41.85 | 11,440 |
| 2026-08-07 | $41.27 | $42.47 | 78,400 | $41.43 | 4,740 |
| 2026-08-06 | $41.88 | $43.10 | 60,600 | $41.87 | 2,140 |
| 2026-08-05 | $41.92 | $43.14 | 45,700 | $42.28 | 1,274 |
| 2026-08-04 | $41.87 | $43.09 | 57,200 | $41.63 | 2,088 |
| 2026-08-03 | $41.49 | $42.70 | 37,800 | $41.74 | 1,229 |
| 2026-07-31 | $41.13 | $42.33 | 82,600 | $41.11 | 1,760 |
| 2026-07-30 | $41.19 | $42.39 | 40,000 | $40.92 | 2,149 |
| 2026-07-29 | $40.28 | $41.45 | 75,800 | $41.76 | 5,026 |
| 2026-07-28 | $42.02 | $43.24 | 89,900 | $42.09 | 4,334 |
| 2026-07-27 | $42.31 | $43.54 | 63,400 | $43.06 | 4,380 |
| 2026-07-24 | $42.40 | $43.63 | 58,600 | $42.52 | 2,371 |
| 2026-07-23 | $42.71 | $43.95 | 83,800 | $42.43 | 3,187 |
| 2026-07-22 | $42.29 | $43.52 | 46,200 | $43.50 | 1,862 |
| 2026-07-21 | $43.08 | $44.33 | 112,900 | $41.70 | 2,390 |
| 2026-07-20 | $41.68 | $42.89 | 71,800 | $42.65 | 2,161 |
| 2026-07-17 | $41.93 | $43.15 | 43,600 | — | — |
| 2026-07-16 | $42.29 | $43.52 | 87,500 | — | — |
| 2026-07-15 | $41.51 | $42.72 | 76,600 | — | — |
| 2026-07-14 | $41.83 | $43.05 | 56,500 | — | — |
| 2026-07-13 | $41.34 | $42.54 | 64,500 | — | — |
| 2026-07-10 | $42.55 | $43.79 | 48,800 | — | — |
| 2026-07-09 | $42.35 | $43.58 | 86,100 | — | — |
| 2026-07-08 | $42.23 | $43.46 | 64,600 | — | — |
| 2026-07-07 | $42.25 | $43.48 | 71,100 | — | — |
| 2026-07-06 | $43.61 | $44.88 | 63,000 | — | — |
| 2026-07-02 | $42.76 | $44.00 | 111,800 | — | — |
| 2026-07-01 | $44.08 | $45.36 | 87,500 | — | — |
| 2026-06-30 | $45.17 | $46.48 | 77,600 | — | — |
| 2026-06-29 | $44.94 | $46.25 | 115,200 | — | — |
| 2026-06-26 | $44.77 | $46.07 | 337,700 | — | — |
| 2026-06-25 | $44.64 | $45.94 | 139,500 | — | — |
| 2026-06-24 | $43.31 | $44.57 | 94,900 | — | — |
| 2026-06-23 | $43.92 | $45.20 | 94,700 | — | — |
| 2026-06-22 | $43.75 | $45.02 | 97,300 | — | — |
| 2026-06-18 | $43.09 | $44.34 | 204,100 | — | — |
| 2026-06-17 | $41.63 | $42.84 | 58,200 | — | — |
| 2026-06-16 | $41.51 | $42.72 | 45,600 | — | — |
| 2026-06-15 | $41.98 | $43.20 | 64,200 | — | — |
| 2026-06-12 | $42.37 | $43.60 | 200,100 | — | — |
| 2026-06-11 | $42.12 | $43.35 | 40,900 | — | — |
| 2026-06-10 | $40.76 | $41.95 | 65,500 | — | — |
| 2026-06-09 | $42.10 | $43.33 | 62,000 | — | — |
| 2026-06-08 | $41.76 | $42.98 | 65,000 | — | — |
| 2026-06-05 | $41.51 | $42.72 | 53,900 | — | — |
| 2026-06-04 | $42.01 | $43.23 | 59,000 | — | — |
| 2026-06-03 | $41.42 | $42.63 | 64,400 | — | — |
| 2026-06-02 | $42.50 | $43.74 | 71,600 | — | — |
| 2026-06-01 | $41.35 | $42.55 | 107,700 | — | — |
| 2026-05-29 | $41.14 | $42.34 | 437,500 | — | — |
| 2026-05-28 | $40.40 | $41.58 | 93,000 | — | — |
| 2026-05-27 | $39.97 | $41.13 | 77,800 | — | — |
| 2026-05-26 | $39.32 | $40.46 | 60,900 | — | — |
| 2026-05-22 | $38.11 | $39.22 | 66,000 | — | — |
| 2026-05-21 | $38.08 | $39.19 | 140,400 | — | — |
| 2026-05-20 | $38.24 | $39.35 | 94,900 | — | — |
| 2026-05-19 | $37.42 | $38.51 | 65,500 | — | — |
| 2026-05-18 | $39.36 | $40.51 | 107,400 | — | — |
| 2026-05-15 | $38.79 | $39.92 | 88,900 | — | — |
| 2026-05-14 | $40.13 | $41.30 | 93,200 | — | — |
| 2026-05-13 | $40.92 | $42.11 | 126,800 | — | — |
| 2026-05-12 | $40.95 | $42.14 | 137,100 | — | — |
| 2026-05-11 | $40.92 | $42.11 | 129,800 | — | — |
| 2026-05-08 | $42.30 | $43.53 | 134,400 | — | — |
| 2026-05-07 | $40.36 | $41.53 | 123,400 | — | — |
| 2026-05-06 | $41.12 | $42.32 | 122,600 | — | — |
| 2026-05-05 | $39.74 | $40.90 | 241,900 | — | — |
| 2026-05-04 | $36.60 | $37.67 | 283,000 | — | — |
| 2026-05-01 | $30.70 | $31.59 | 99,600 | — | — |
| 2026-04-30 | $30.61 | $31.50 | 63,200 | — | — |
| 2026-04-29 | $30.61 | $31.50 | 78,100 | — | — |
| 2026-04-28 | $31.32 | $32.23 | 87,300 | — | — |
| 2026-04-27 | $31.81 | $32.74 | 88,700 | — | — |
| 2026-04-24 | $32.03 | $32.96 | 193,800 | — | — |
| 2026-04-23 | $29.99 | $30.86 | 337,300 | — | — |
| 2026-04-22 | $29.90 | $30.77 | 110,200 | — | — |
| 2026-04-21 | $29.94 | $30.81 | 256,500 | — | — |
| 2026-04-20 | $30.00 | $30.87 | 321,000 | — | — |
| 2026-04-17 | $30.00 | $30.87 | 128,100 | — | — |
| 2026-04-16 | $29.71 | $30.57 | 51,600 | — | — |
| 2026-04-15 | $29.98 | $30.85 | 75,400 | — | — |
| 2026-04-14 | $30.00 | $30.87 | 140,500 | — | — |
| 2026-04-13 | $30.00 | $30.87 | 155,700 | — | — |
| 2026-04-10 | $30.00 | $30.87 | 128,200 | — | — |
| 2026-04-09 | $29.97 | $30.84 | 197,100 | — | — |
| 2026-04-08 | $30.00 | $30.87 | 133,000 | — | — |
| 2026-04-07 | $29.80 | $30.67 | 70,800 | — | — |
| 2026-04-06 | $30.12 | $31.00 | 42,800 | — | — |
| 2026-04-02 | $27.99 | $28.80 | 54,200 | — | — |
| 2026-04-01 | $28.00 | $28.81 | 78,500 | — | — |
| 2026-03-31 | $27.90 | $28.71 | 36,600 | — | — |
| 2026-03-30 | $27.89 | $28.70 | 31,500 | — | — |
| 2026-03-27 | $27.84 | $28.65 | 28,300 | — | — |
| 2026-03-26 | $28.02 | $28.84 | 27,200 | — | — |
| 2026-03-25 | $28.04 | $28.86 | 34,000 | — | — |
| 2026-03-24 | $28.05 | $28.87 | 77,100 | — | — |
| 2026-03-23 | $28.12 | $28.94 | 141,000 | — | — |
| 2026-03-20 | $28.11 | $28.93 | 56,700 | — | — |
| 2026-03-19 | $28.12 | $28.94 | 17,200 | — | — |
| 2026-03-18 | $28.21 | $29.03 | 37,900 | — | — |
| 2026-03-17 | $28.23 | $29.05 | 33,100 | — | — |
| 2026-03-16 | $28.05 | $28.87 | 22,700 | — | — |
| 2026-03-13 | $27.24 | $28.03 | 22,500 | — | — |
| 2026-03-12 | $27.66 | $28.46 | 18,800 | — | — |
| 2026-03-11 | $28.00 | $28.81 | 18,200 | — | — |
| 2026-03-10 | $28.50 | $29.33 | 22,600 | — | — |
| 2026-03-09 | $28.83 | $29.67 | 35,200 | — | — |
| 2026-03-06 | $28.93 | $29.77 | 35,600 | — | — |
| 2026-03-05 | $29.50 | $30.36 | 43,600 | — | — |
| 2026-03-04 | $31.41 | $32.32 | 26,800 | — | — |
| 2026-03-03 | $31.66 | $32.58 | 33,600 | — | — |
| 2026-03-02 | $32.19 | $33.13 | 24,300 | — | — |
| 2026-02-27 | $30.73 | $31.62 | 13,600 | — | — |
| 2026-02-26 | $31.71 | $32.63 | 16,700 | — | — |
| 2026-02-25 | $31.46 | $32.38 | 29,300 | — | — |
| 2026-02-24 | $31.21 | $32.12 | 13,300 | — | — |
| 2026-02-23 | $30.15 | $31.03 | 24,800 | — | — |
| 2026-02-20 | $31.29 | $32.20 | 13,400 | — | — |
| 2026-02-19 | $31.13 | $32.04 | 12,000 | — | — |
| 2026-02-18 | $31.00 | $31.90 | 17,900 | — | — |
| 2026-02-17 | $31.89 | $32.82 | 13,900 | — | — |
| 2026-02-13 | $31.63 | $32.55 | 9,500 | — | — |
| 2026-02-12 | $31.46 | $32.38 | 15,600 | — | — |
| 2026-02-11 | $31.54 | $32.46 | 11,300 | — | — |
| 2026-02-10 | $31.37 | $32.28 | 19,000 | — | — |
| 2026-02-09 | $31.37 | $32.28 | 13,500 | — | — |
| 2026-02-06 | $31.74 | $32.66 | 39,900 | — | — |
| 2026-02-05 | $31.31 | $32.22 | 25,100 | — | — |
| 2026-02-04 | $30.85 | $31.75 | 26,900 | — | — |
| 2026-02-03 | $31.34 | $32.25 | 23,000 | — | — |
| 2026-02-02 | $31.09 | $31.99 | 29,900 | — | — |
| 2026-01-30 | $30.05 | $30.92 | 25,400 | — | — |
| 2026-01-29 | $29.82 | $30.69 | 11,800 | — | — |
| 2026-01-28 | $28.82 | $29.66 | 15,100 | — | — |
| 2026-01-27 | $28.72 | $29.56 | 8,900 | — | — |
| 2026-01-26 | $29.01 | $29.85 | 14,100 | — | — |
| 2026-01-23 | $29.16 | $30.01 | 12,100 | — | — |
| 2026-01-22 | $29.84 | $30.71 | 23,900 | — | — |
| 2026-01-21 | $29.56 | $30.42 | 26,400 | — | — |
| 2026-01-20 | $28.03 | $28.85 | 31,300 | — | — |
| 2026-01-16 | $28.97 | $29.81 | 14,300 | — | — |
| 2026-01-15 | $29.30 | $30.15 | 16,000 | — | — |
| 2026-01-14 | $29.10 | $29.95 | 24,000 | — | — |
| 2026-01-13 | $29.26 | $30.11 | 14,500 | — | — |
| 2026-01-12 | $29.17 | $30.02 | 28,400 | — | — |
| 2026-01-09 | $28.40 | $29.23 | 21,000 | — | — |
| 2026-01-08 | $28.43 | $29.26 | 26,800 | — | — |
| 2026-01-07 | $27.57 | $28.37 | 14,500 | — | — |
| 2026-01-06 | $27.62 | $28.42 | 25,900 | — | — |
| 2026-01-05 | $27.55 | $28.35 | 18,000 | — | — |
| 2026-01-02 | $26.98 | $27.77 | 13,300 | — | — |