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 | — | — | — | $39.04 | 446,596 |
| 2026-09-03 | — | — | — | $39.97 | 805,802 |
| 2026-09-02 | — | — | — | $41.25 | 357,308 |
| 2026-09-01 | — | — | — | $41.65 | 623,723 |
| 2026-08-31 | — | — | — | $41.32 | 474,119 |
| 2026-08-28 | — | — | — | $40.69 | 576,978 |
| 2026-08-27 | $40.44 | $158.07 | 8,544,200 | $39.46 | 574,760 |
| 2026-08-26 | $40.08 | $156.66 | 9,065,600 | $39.72 | 513,843 |
| 2026-08-25 | $39.78 | $155.49 | 5,872,100 | $40.66 | 477,766 |
| 2026-08-24 | $40.92 | $159.95 | 9,298,900 | $40.22 | 665,023 |
| 2026-08-21 | $39.97 | $156.23 | 5,186,000 | $39.59 | 346,581 |
| 2026-08-20 | $39.61 | $154.83 | 8,278,600 | $39.61 | 573,774 |
| 2026-08-19 | $39.99 | $156.31 | 8,056,500 | $38.37 | 539,818 |
| 2026-08-18 | $38.08 | $148.85 | 7,729,100 | $38.40 | 453,929 |
| 2026-08-17 | $37.98 | $148.46 | 9,479,800 | $38.67 | 600,813 |
| 2026-08-14 | $39.20 | $153.22 | 5,309,900 | $38.98 | 388,803 |
| 2026-08-13 | $38.91 | $152.09 | 8,153,200 | $38.41 | 566,852 |
| 2026-08-12 | $38.18 | $149.24 | 8,468,900 | $37.32 | 553,289 |
| 2026-08-11 | $37.93 | $148.26 | 7,436,100 | $36.84 | 569,406 |
| 2026-08-10 | $37.26 | $145.64 | 8,755,300 | $36.57 | 552,496 |
| 2026-08-07 | $36.89 | $144.20 | 7,907,000 | $35.92 | 674,148 |
| 2026-08-06 | $36.07 | $140.99 | 9,530,000 | $36.15 | 779,738 |
| 2026-08-05 | $35.93 | $140.44 | 8,193,700 | $36.26 | 480,666 |
| 2026-08-04 | $36.19 | $141.46 | 7,943,400 | $35.52 | 480,683 |
| 2026-08-03 | $36.00 | $140.72 | 8,553,700 | $36.44 | 630,616 |
| 2026-07-31 | $35.75 | $139.74 | 9,349,400 | $36.08 | 548,124 |
| 2026-07-30 | $36.42 | $142.36 | 8,511,300 | $36.90 | 833,161 |
| 2026-07-29 | $37.92 | $148.22 | 7,431,200 | $37.49 | 678,654 |
| 2026-07-28 | $37.65 | $147.17 | 9,259,200 | $37.22 | 732,153 |
| 2026-07-27 | $36.61 | $143.10 | 10,451,900 | $36.36 | 841,683 |
| 2026-07-24 | $36.03 | $140.83 | 10,579,000 | $35.77 | 1,044,046 |
| 2026-07-23 | $35.55 | $138.96 | 15,296,900 | $36.50 | 884,244 |
| 2026-07-22 | $36.91 | $144.27 | 5,766,800 | $37.82 | 358,829 |
| 2026-07-21 | $37.15 | $145.21 | 5,879,400 | $37.10 | 534,917 |
| 2026-07-20 | $37.58 | $146.89 | 6,497,400 | $37.85 | 529,057 |
| 2026-07-17 | $37.97 | $148.42 | 8,630,100 | — | — |
| 2026-07-16 | $38.70 | $151.27 | 15,438,100 | — | — |
| 2026-07-15 | $37.22 | $145.49 | 11,298,400 | — | — |
| 2026-07-14 | $36.46 | $142.51 | 11,517,400 | — | — |
| 2026-07-13 | $36.60 | $143.06 | 10,374,700 | — | — |
| 2026-07-10 | $36.22 | $141.58 | 8,322,000 | — | — |
| 2026-07-09 | $35.85 | $137.75 | 11,024,400 | — | — |
| 2026-07-08 | $36.33 | $139.59 | 8,874,000 | — | — |
| 2026-07-07 | $37.10 | $142.55 | 8,795,000 | — | — |
| 2026-07-06 | $36.12 | $138.78 | 12,273,400 | — | — |
| 2026-07-02 | $37.57 | $144.35 | 12,760,200 | — | — |
| 2026-07-01 | $37.77 | $145.12 | 27,489,200 | — | — |
| 2026-06-30 | $34.80 | $133.71 | 13,537,300 | — | — |
| 2026-06-29 | $36.38 | $139.78 | 12,214,100 | — | — |
| 2026-06-26 | $36.01 | $138.36 | 13,184,300 | — | — |
| 2026-06-25 | $35.40 | $136.02 | 8,587,200 | — | — |
| 2026-06-24 | $34.80 | $133.71 | 12,012,600 | — | — |
| 2026-06-23 | $34.43 | $132.29 | 12,590,000 | — | — |
| 2026-06-22 | $33.34 | $128.10 | 11,312,600 | — | — |
| 2026-06-18 | $33.42 | $128.41 | 13,995,700 | — | — |
| 2026-06-17 | $33.36 | $128.18 | 9,184,700 | — | — |
| 2026-06-16 | $34.40 | $132.17 | 7,981,200 | — | — |
| 2026-06-15 | $34.27 | $131.67 | 8,660,000 | — | — |
| 2026-06-12 | $34.51 | $132.60 | 6,533,300 | — | — |
| 2026-06-11 | $33.82 | $129.95 | 7,425,400 | — | — |
| 2026-06-10 | $33.82 | $129.95 | 10,086,700 | — | — |
| 2026-06-09 | $33.72 | $129.56 | 8,929,600 | — | — |
| 2026-06-08 | $33.14 | $127.33 | 10,898,700 | — | — |
| 2026-06-05 | $33.15 | $127.37 | 12,690,700 | — | — |
| 2026-06-04 | $32.20 | $123.72 | 13,804,000 | — | — |
| 2026-06-03 | $32.17 | $123.61 | 13,613,200 | — | — |
| 2026-06-02 | $33.07 | $127.06 | 9,385,600 | — | — |
| 2026-06-01 | $33.63 | $129.22 | 8,914,000 | — | — |
| 2026-05-29 | $33.81 | $129.91 | 16,519,100 | — | — |
| 2026-05-28 | $33.89 | $130.21 | 9,295,400 | — | — |
| 2026-05-27 | $33.65 | $129.29 | 8,988,800 | — | — |
| 2026-05-26 | $33.16 | $127.41 | 9,638,400 | — | — |
| 2026-05-22 | $33.69 | $129.45 | 6,602,400 | — | — |
| 2026-05-21 | $33.47 | $128.60 | 8,346,600 | — | — |
| 2026-05-20 | $33.62 | $129.18 | 8,140,600 | — | — |
| 2026-05-19 | $33.77 | $129.75 | 10,903,400 | — | — |
| 2026-05-18 | $33.45 | $128.52 | 10,506,100 | — | — |
| 2026-05-15 | $32.99 | $126.76 | 11,269,200 | — | — |
| 2026-05-14 | $33.13 | $127.29 | 10,728,500 | — | — |
| 2026-05-13 | $33.61 | $129.14 | 8,921,300 | — | — |
| 2026-05-12 | $34.13 | $131.14 | 9,720,400 | — | — |
| 2026-05-11 | $33.80 | $129.87 | 13,603,500 | — | — |
| 2026-05-08 | $34.68 | $133.25 | 9,943,700 | — | — |
| 2026-05-07 | $35.71 | $137.21 | 10,249,000 | — | — |
| 2026-05-06 | $35.07 | $134.75 | 13,677,800 | — | — |
| 2026-05-05 | $34.55 | $132.75 | 8,725,200 | — | — |
| 2026-05-04 | $34.43 | $132.29 | 6,442,700 | — | — |
| 2026-05-01 | $34.72 | $133.40 | 6,922,800 | — | — |
| 2026-04-30 | $35.31 | $135.67 | 9,019,900 | — | — |
| 2026-04-29 | $34.47 | $132.44 | 8,412,000 | — | — |
| 2026-04-28 | $34.75 | $133.52 | 10,468,000 | — | — |
| 2026-04-27 | $34.72 | $133.40 | 6,082,200 | — | — |
| 2026-04-24 | $34.97 | $134.36 | 6,342,000 | — | — |
| 2026-04-23 | $35.47 | $136.29 | 7,313,700 | — | — |
| 2026-04-22 | $35.19 | $135.21 | 6,548,000 | — | — |
| 2026-04-21 | $35.05 | $134.67 | 7,102,700 | — | — |
| 2026-04-20 | $35.28 | $135.56 | 7,265,100 | — | — |
| 2026-04-17 | $35.50 | $136.40 | 7,919,200 | — | — |
| 2026-04-16 | $35.32 | $135.71 | 8,771,900 | — | — |
| 2026-04-15 | $34.49 | $132.52 | 7,603,600 | — | — |
| 2026-04-14 | $34.70 | $133.33 | 7,920,100 | — | — |
| 2026-04-13 | $34.56 | $132.79 | 11,761,100 | — | — |
| 2026-04-10 | $35.59 | $136.75 | 7,620,300 | — | — |
| 2026-04-09 | $36.75 | $138.86 | 8,648,700 | — | — |
| 2026-04-08 | $36.60 | $138.29 | 9,644,600 | — | — |
| 2026-04-07 | $36.80 | $139.05 | 8,360,900 | — | — |
| 2026-04-06 | $37.67 | $142.34 | 7,543,100 | — | — |
| 2026-04-02 | $37.42 | $141.39 | 6,656,300 | — | — |
| 2026-04-01 | $37.21 | $140.60 | 8,739,000 | — | — |
| 2026-03-31 | $37.22 | $140.64 | 10,128,000 | — | — |
| 2026-03-30 | $37.11 | $140.22 | 10,104,100 | — | — |
| 2026-03-27 | $36.45 | $137.73 | 8,948,600 | — | — |
| 2026-03-26 | $36.02 | $136.10 | 11,742,100 | — | — |
| 2026-03-25 | $36.17 | $136.67 | 13,036,200 | — | — |
| 2026-03-24 | $36.80 | $139.05 | 8,667,000 | — | — |
| 2026-03-23 | $37.36 | $141.16 | 9,516,100 | — | — |
| 2026-03-20 | $37.01 | $139.84 | 28,159,100 | — | — |
| 2026-03-19 | $37.50 | $141.69 | 11,064,500 | — | — |
| 2026-03-18 | $37.59 | $142.03 | 16,950,900 | — | — |
| 2026-03-17 | $38.74 | $146.38 | 12,076,600 | — | — |
| 2026-03-16 | $38.98 | $147.29 | 10,178,600 | — | — |
| 2026-03-13 | $39.38 | $148.80 | 7,673,800 | — | — |
| 2026-03-12 | $39.40 | $148.87 | 11,087,300 | — | — |
| 2026-03-11 | $40.66 | $153.63 | 13,512,400 | — | — |
| 2026-03-10 | $42.28 | $159.75 | 8,334,200 | — | — |
| 2026-03-09 | $43.40 | $163.99 | 7,527,400 | — | — |
| 2026-03-06 | $44.29 | $167.35 | 6,662,600 | — | — |
| 2026-03-05 | $43.57 | $164.63 | 7,732,600 | — | — |
| 2026-03-04 | $43.56 | $164.59 | 8,096,900 | — | — |
| 2026-03-03 | $44.54 | $168.29 | 5,765,600 | — | — |
| 2026-03-02 | $45.12 | $170.49 | 5,722,600 | — | — |
| 2026-02-27 | $45.23 | $170.90 | 7,837,100 | — | — |
| 2026-02-26 | $44.93 | $169.77 | 5,805,900 | — | — |
| 2026-02-25 | $44.54 | $168.29 | 8,425,900 | — | — |
| 2026-02-24 | $45.42 | $171.62 | 5,792,700 | — | — |
| 2026-02-23 | $45.38 | $171.47 | 6,840,100 | — | — |
| 2026-02-20 | $44.62 | $168.60 | 5,114,200 | — | — |
| 2026-02-19 | $44.80 | $169.28 | 6,718,600 | — | — |
| 2026-02-18 | $45.36 | $171.39 | 8,944,800 | — | — |
| 2026-02-17 | $44.96 | $169.88 | 22,123,600 | — | — |
| 2026-02-13 | $48.34 | $182.65 | 5,769,800 | — | — |
| 2026-02-12 | $48.58 | $183.56 | 6,387,500 | — | — |
| 2026-02-11 | $49.01 | $185.18 | 9,849,500 | — | — |
| 2026-02-10 | $48.66 | $183.86 | 4,909,700 | — | — |
| 2026-02-09 | $48.10 | $181.75 | 4,602,400 | — | — |
| 2026-02-06 | $47.87 | $180.88 | 6,087,800 | — | — |
| 2026-02-05 | $48.37 | $182.77 | 6,503,900 | — | — |
| 2026-02-04 | $48.50 | $183.26 | 12,143,900 | — | — |
| 2026-02-03 | $46.50 | $175.70 | 9,904,800 | — | — |
| 2026-02-02 | $45.62 | $172.38 | 9,461,200 | — | — |
| 2026-01-30 | $46.26 | $174.79 | 9,623,900 | — | — |
| 2026-01-29 | $44.43 | $167.88 | 7,543,100 | — | — |
| 2026-01-28 | $44.35 | $167.58 | 6,378,000 | — | — |
| 2026-01-27 | $44.71 | $168.94 | 6,789,100 | — | — |
| 2026-01-26 | $44.63 | $168.63 | 6,997,000 | — | — |
| 2026-01-23 | $44.56 | $168.37 | 6,134,600 | — | — |
| 2026-01-22 | $44.49 | $168.11 | 5,662,800 | — | — |
| 2026-01-21 | $43.98 | $166.18 | 8,437,600 | — | — |
| 2026-01-20 | $44.45 | $167.95 | 9,035,300 | — | — |
| 2026-01-16 | $44.51 | $168.18 | 7,269,200 | — | — |
| 2026-01-15 | $45.60 | $172.30 | 7,188,100 | — | — |
| 2026-01-14 | $45.62 | $172.38 | 8,687,600 | — | — |
| 2026-01-13 | $44.27 | $167.27 | 8,486,300 | — | — |
| 2026-01-12 | $43.48 | $164.29 | 12,599,700 | — | — |
| 2026-01-09 | $44.60 | $168.52 | 8,690,900 | — | — |
| 2026-01-08 | $43.92 | $163.65 | 10,575,300 | — | — |
| 2026-01-07 | $42.95 | $160.03 | 10,384,200 | — | — |
| 2026-01-06 | $43.84 | $163.35 | 11,060,300 | — | — |
| 2026-01-05 | $44.37 | $165.32 | 12,009,000 | — | — |
| 2026-01-02 | $45.72 | $170.35 | 8,395,000 | — | — |