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
- 1982-04-01 to 2026-08-27
- 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 |
|---|---|---|---|
| 2026-08-27 | $34.26 | $39.24 | 730,900 |
| 2026-08-26 | $33.34 | $38.18 | 204,500 |
| 2026-08-25 | $33.41 | $38.26 | 190,200 |
| 2026-08-24 | $33.19 | $38.01 | 514,800 |
| 2026-08-21 | $32.82 | $37.59 | 269,500 |
| 2026-08-20 | $33.06 | $37.86 | 480,100 |
| 2026-08-19 | $33.44 | $38.30 | 284,600 |
| 2026-08-18 | $34.14 | $39.10 | 283,900 |
| 2026-08-17 | $35.12 | $40.22 | 473,600 |
| 2026-08-14 | $36.17 | $41.42 | 240,700 |
| 2026-08-13 | $36.04 | $41.28 | 220,100 |
| 2026-08-12 | $35.97 | $41.20 | 268,200 |
| 2026-08-11 | $35.65 | $40.83 | 319,300 |
| 2026-08-10 | $35.19 | $40.30 | 695,500 |
| 2026-08-07 | $36.04 | $41.28 | 312,300 |
| 2026-08-06 | $34.95 | $40.03 | 406,400 |
| 2026-08-05 | $34.65 | $39.68 | 279,400 |
| 2026-08-04 | $34.92 | $39.99 | 390,900 |
| 2026-08-03 | $33.98 | $38.92 | 597,500 |
| 2026-07-31 | $32.70 | $37.45 | 617,100 |
| 2026-07-30 | $33.30 | $38.14 | 526,800 |
| 2026-07-29 | $32.21 | $36.89 | 248,500 |
| 2026-07-28 | $29.85 | $34.19 | 1,034,800 |
| 2026-07-27 | $30.36 | $34.77 | 652,600 |
| 2026-07-24 | $29.65 | $33.96 | 309,000 |
| 2026-07-23 | $29.13 | $33.36 | 424,100 |
| 2026-07-22 | $29.54 | $33.83 | 481,000 |
| 2026-07-21 | $29.60 | $33.90 | 1,028,400 |
| 2026-07-20 | $29.20 | $33.44 | 1,068,200 |
| 2026-07-17 | $29.18 | $33.42 | 1,236,800 |
| 2026-07-16 | $29.38 | $33.65 | 831,800 |
| 2026-07-15 | $29.20 | $33.44 | 544,900 |
| 2026-07-14 | $29.74 | $34.06 | 552,600 |
| 2026-07-13 | $29.11 | $33.34 | 455,900 |
| 2026-07-10 | $29.42 | $33.69 | 1,054,900 |
| 2026-07-09 | $29.65 | $33.96 | 456,400 |
| 2026-07-08 | $29.72 | $34.04 | 1,174,100 |
| 2026-07-07 | $29.94 | $34.29 | 2,437,300 |
| 2026-07-06 | $30.20 | $34.59 | 2,370,700 |
| 2026-07-02 | $28.82 | $33.01 | 566,800 |
| 2026-07-01 | $27.35 | $31.32 | 618,300 |
| 2026-06-30 | $27.65 | $31.67 | 550,300 |
| 2026-06-29 | $28.01 | $32.08 | 592,000 |
| 2026-06-26 | $27.81 | $31.85 | 558,200 |
| 2026-06-25 | $27.90 | $31.95 | 578,600 |
| 2026-06-24 | $29.11 | $33.34 | 569,600 |
| 2026-06-23 | $29.38 | $33.65 | 2,608,400 |
| 2026-06-22 | $30.20 | $34.59 | 901,900 |
| 2026-06-18 | $30.11 | $34.48 | 522,200 |
| 2026-06-17 | $29.57 | $33.87 | 669,000 |
| 2026-06-16 | $29.80 | $34.13 | 532,400 |
| 2026-06-15 | $29.56 | $33.85 | 613,400 |
| 2026-06-12 | $29.54 | $33.83 | 373,300 |
| 2026-06-11 | $29.85 | $34.19 | 517,800 |
| 2026-06-10 | $29.44 | $33.72 | 349,200 |
| 2026-06-09 | $30.30 | $34.70 | 362,300 |
| 2026-06-08 | $32.16 | $36.83 | 396,100 |
| 2026-06-05 | $32.01 | $36.66 | 385,700 |
| 2026-06-04 | $32.94 | $37.73 | 496,800 |
| 2026-06-03 | $32.86 | $37.63 | 237,000 |
| 2026-06-02 | $32.21 | $36.89 | 333,700 |
| 2026-06-01 | $32.15 | $36.82 | 386,500 |
| 2026-05-29 | $32.45 | $37.16 | 589,600 |
| 2026-05-28 | $32.90 | $37.68 | 468,000 |
| 2026-05-27 | $31.11 | $35.63 | 357,100 |
| 2026-05-26 | $32.04 | $36.69 | 281,800 |
| 2026-05-22 | $31.60 | $36.19 | 262,600 |
| 2026-05-21 | $32.52 | $37.24 | 310,100 |
| 2026-05-20 | $31.76 | $36.37 | 266,400 |
| 2026-05-19 | $31.20 | $35.73 | 441,700 |
| 2026-05-18 | $30.24 | $34.63 | 432,700 |
| 2026-05-15 | $30.43 | $34.85 | 426,300 |
| 2026-05-14 | $29.75 | $34.07 | 531,200 |
| 2026-05-13 | $30.36 | $34.77 | 575,000 |
| 2026-05-12 | $31.37 | $35.93 | 685,500 |
| 2026-05-11 | $31.43 | $36.00 | 452,500 |
| 2026-05-08 | $31.90 | $36.53 | 444,500 |
| 2026-05-07 | $31.00 | $35.50 | 600,700 |
| 2026-05-06 | $31.98 | $36.63 | 425,800 |
| 2026-05-05 | $30.97 | $35.47 | 422,700 |
| 2026-05-04 | $30.35 | $34.76 | 428,900 |
| 2026-05-01 | $30.57 | $35.01 | 283,300 |
| 2026-04-30 | $31.68 | $36.28 | 1,934,800 |
| 2026-04-29 | $31.50 | $36.08 | 857,300 |
| 2026-04-28 | $31.36 | $35.92 | 850,800 |
| 2026-04-27 | $33.90 | $38.82 | 394,200 |
| 2026-04-24 | $32.82 | $37.59 | 287,400 |
| 2026-04-23 | $32.62 | $37.36 | 421,800 |
| 2026-04-22 | $31.98 | $36.63 | 430,300 |
| 2026-04-21 | $32.07 | $36.73 | 331,000 |
| 2026-04-20 | $32.66 | $37.40 | 498,600 |
| 2026-04-17 | $33.20 | $38.02 | 394,700 |
| 2026-04-16 | $32.85 | $37.62 | 334,700 |
| 2026-04-15 | $33.03 | $37.83 | 237,400 |
| 2026-04-14 | $31.84 | $36.47 | 436,700 |
| 2026-04-13 | $31.14 | $35.66 | 651,900 |
| 2026-04-10 | $30.44 | $34.86 | 418,400 |
| 2026-04-09 | $30.75 | $35.22 | 346,900 |
| 2026-04-08 | $31.46 | $36.03 | 671,300 |
| 2026-04-07 | $29.94 | $34.29 | 750,300 |
| 2026-04-06 | $29.89 | $34.23 | 591,400 |
| 2026-04-02 | $29.87 | $34.21 | 605,600 |
| 2026-04-01 | $29.93 | $34.28 | 639,800 |
| 2026-03-31 | $29.11 | $33.34 | 754,500 |
| 2026-03-30 | $28.09 | $32.17 | 463,400 |
| 2026-03-27 | $28.51 | $32.65 | 419,500 |
| 2026-03-26 | $29.46 | $33.74 | 413,200 |
| 2026-03-25 | $30.84 | $35.32 | 372,900 |
| 2026-03-24 | $30.54 | $34.98 | 495,100 |
| 2026-03-23 | $31.47 | $36.04 | 659,300 |
| 2026-03-20 | $29.27 | $33.52 | 591,100 |
| 2026-03-19 | $30.41 | $34.83 | 504,300 |
| 2026-03-18 | $29.79 | $34.12 | 292,200 |
| 2026-03-17 | $30.30 | $34.70 | 553,800 |
| 2026-03-16 | $30.75 | $35.22 | 480,000 |
| 2026-03-13 | $29.99 | $34.35 | 395,300 |
| 2026-03-12 | $30.73 | $35.19 | 527,300 |
| 2026-03-11 | $30.50 | $34.93 | 298,700 |
| 2026-03-10 | $31.40 | $35.96 | 647,000 |
| 2026-03-09 | $30.88 | $35.37 | 572,800 |
| 2026-03-06 | $29.67 | $33.98 | 1,946,900 |
| 2026-03-05 | $30.28 | $34.68 | 811,200 |
| 2026-03-04 | $31.89 | $36.52 | 565,600 |
| 2026-03-03 | $30.00 | $34.36 | 592,300 |
| 2026-03-02 | $31.92 | $36.56 | 471,100 |
| 2026-02-27 | $33.37 | $38.22 | 475,700 |
| 2026-02-26 | $32.99 | $37.78 | 665,900 |
| 2026-02-25 | $32.00 | $36.65 | 323,700 |
| 2026-02-24 | $31.46 | $36.03 | 517,100 |
| 2026-02-23 | $31.96 | $36.60 | 563,100 |
| 2026-02-20 | $32.29 | $36.98 | 939,600 |
| 2026-02-19 | $32.05 | $36.71 | 426,500 |
| 2026-02-18 | $32.06 | $36.72 | 603,000 |
| 2026-02-17 | $32.55 | $37.28 | 811,000 |
| 2026-02-13 | $34.79 | $39.84 | 409,600 |
| 2026-02-12 | $36.00 | $41.23 | 379,100 |
| 2026-02-11 | $37.73 | $43.21 | 304,600 |
| 2026-02-10 | $37.25 | $42.66 | 707,000 |
| 2026-02-09 | $38.18 | $43.73 | 1,290,900 |
| 2026-02-06 | $35.50 | $40.66 | 533,700 |
| 2026-02-05 | $32.92 | $37.70 | 1,616,000 |
| 2026-02-04 | $32.43 | $37.14 | 972,900 |
| 2026-02-03 | $34.48 | $39.49 | 785,800 |
| 2026-02-02 | $35.34 | $40.47 | 565,300 |
| 2026-01-30 | $34.75 | $39.80 | 366,700 |
| 2026-01-29 | $34.41 | $39.41 | 598,400 |
| 2026-01-28 | $33.50 | $38.37 | 513,700 |
| 2026-01-27 | $33.21 | $38.03 | 332,400 |
| 2026-01-26 | $33.05 | $37.85 | 378,400 |
| 2026-01-23 | $33.20 | $38.02 | 295,700 |
| 2026-01-22 | $33.52 | $38.39 | 444,300 |
| 2026-01-21 | $33.45 | $38.31 | 1,740,400 |
| 2026-01-20 | $32.21 | $36.89 | 2,021,000 |
| 2026-01-16 | $32.80 | $37.57 | 869,500 |
| 2026-01-15 | $33.49 | $38.36 | 822,100 |
| 2026-01-14 | $33.77 | $38.68 | 281,500 |
| 2026-01-13 | $33.74 | $38.64 | 513,300 |
| 2026-01-12 | $34.76 | $39.81 | 376,200 |
| 2026-01-09 | $33.73 | $38.63 | 255,200 |
| 2026-01-08 | $32.98 | $37.77 | 269,500 |
| 2026-01-07 | $33.54 | $38.41 | 263,500 |
| 2026-01-06 | $34.31 | $39.29 | 831,600 |
| 2026-01-05 | $32.73 | $37.48 | 321,200 |
| 2026-01-02 | $31.63 | $36.23 | 358,500 |