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 | — | — | — | $35.23 | 3,686 |
| 2026-09-03 | — | — | — | $35.05 | 4,507 |
| 2026-09-02 | — | — | — | $35.56 | 1,391 |
| 2026-09-01 | — | — | — | $34.33 | 1,657 |
| 2026-08-31 | — | — | — | $34.56 | 1,153 |
| 2026-08-28 | — | — | — | $34.15 | 9,546 |
| 2026-08-27 | $34.95 | $34.95 | 114,300 | $33.81 | 4,020 |
| 2026-08-26 | $34.27 | $34.27 | 94,900 | $33.61 | 4,136 |
| 2026-08-25 | $34.42 | $34.42 | 65,500 | $33.30 | 1,347 |
| 2026-08-24 | $33.34 | $33.34 | 82,100 | $32.77 | 2,080 |
| 2026-08-21 | $32.01 | $32.01 | 29,900 | $31.49 | 1,131 |
| 2026-08-20 | $32.03 | $32.03 | 37,000 | $33.31 | 968 |
| 2026-08-19 | $33.40 | $33.40 | 60,900 | $34.47 | 3,289 |
| 2026-08-18 | $35.09 | $35.09 | 79,900 | $34.59 | 2,451 |
| 2026-08-17 | $35.16 | $35.16 | 86,300 | $35.90 | 6,911 |
| 2026-08-14 | $35.48 | $35.48 | 31,800 | $36.12 | 257 |
| 2026-08-13 | $35.17 | $35.17 | 126,000 | $35.12 | 4,430 |
| 2026-08-12 | $35.19 | $35.19 | 111,600 | $34.53 | 1,199 |
| 2026-08-11 | $33.41 | $33.41 | 85,100 | $31.38 | 1,225 |
| 2026-08-10 | $32.02 | $32.02 | 58,200 | $31.38 | 593 |
| 2026-08-07 | $31.36 | $31.36 | 86,000 | $30.78 | 1,207 |
| 2026-08-06 | $30.35 | $30.35 | 64,000 | $30.49 | 1,034 |
| 2026-08-05 | $30.86 | $30.86 | 101,200 | $31.59 | 2,277 |
| 2026-08-04 | $31.09 | $31.09 | 236,800 | $30.12 | 12,529 |
| 2026-08-03 | $30.32 | $30.32 | 211,600 | $29.39 | 12,867 |
| 2026-07-31 | $28.44 | $28.44 | 238,800 | $28.56 | 14,979 |
| 2026-07-30 | $27.46 | $27.46 | 526,800 | $28.98 | 58,374 |
| 2026-07-29 | $28.15 | $28.15 | 93,200 | $29.74 | 1,281 |
| 2026-07-28 | $28.91 | $28.91 | 20,900 | $30.96 | 836 |
| 2026-07-27 | $32.10 | $32.10 | 41,300 | $34.12 | 3,092 |
| 2026-07-24 | $33.97 | $33.97 | 81,900 | $35.87 | 1,309 |
| 2026-07-23 | $34.88 | $34.88 | 50,400 | $35.54 | 1,875 |
| 2026-07-22 | $34.60 | $34.60 | 57,300 | $37.54 | 893 |
| 2026-07-21 | $37.83 | $37.83 | 90,800 | $38.50 | 3,437 |
| 2026-07-20 | $38.60 | $38.60 | 66,900 | $39.88 | 1,856 |
| 2026-07-17 | $39.08 | $39.08 | 51,000 | — | — |
| 2026-07-16 | $38.61 | $38.61 | 91,700 | — | — |
| 2026-07-15 | $38.20 | $38.20 | 84,000 | — | — |
| 2026-07-14 | $39.84 | $39.84 | 163,200 | — | — |
| 2026-07-13 | $42.60 | $42.60 | 110,600 | — | — |
| 2026-07-10 | $39.65 | $39.65 | 103,000 | — | — |
| 2026-07-09 | $42.28 | $42.28 | 104,800 | — | — |
| 2026-07-08 | $42.69 | $42.69 | 20,400 | — | — |
| 2026-07-07 | $43.43 | $43.43 | 124,000 | — | — |
| 2026-07-06 | $45.19 | $45.19 | 69,000 | — | — |
| 2026-07-02 | $47.70 | $47.70 | 126,500 | — | — |
| 2026-07-01 | $46.00 | $46.00 | 52,800 | — | — |
| 2026-06-30 | $48.02 | $48.02 | 138,600 | — | — |
| 2026-06-29 | $48.92 | $48.92 | 148,900 | — | — |
| 2026-06-26 | $46.26 | $46.26 | 70,000 | — | — |
| 2026-06-25 | $43.82 | $43.82 | 50,800 | — | — |
| 2026-06-24 | $46.40 | $46.40 | 54,900 | — | — |
| 2026-06-23 | $43.42 | $43.42 | 57,800 | — | — |
| 2026-06-22 | $40.55 | $40.55 | 92,500 | — | — |
| 2026-06-18 | $40.12 | $40.12 | 369,500 | — | — |
| 2026-06-17 | $37.65 | $37.65 | 197,900 | — | — |
| 2026-06-16 | $36.36 | $36.36 | 183,500 | — | — |
| 2026-06-15 | $33.25 | $33.25 | 28,400 | — | — |
| 2026-06-12 | $32.59 | $32.59 | 43,700 | — | — |
| 2026-06-11 | $32.77 | $32.77 | 42,700 | — | — |
| 2026-06-10 | $32.65 | $32.65 | 19,400 | — | — |
| 2026-06-09 | $32.54 | $32.54 | 50,700 | — | — |
| 2026-06-08 | $32.95 | $32.95 | 38,600 | — | — |
| 2026-06-05 | $32.52 | $32.52 | 55,900 | — | — |
| 2026-06-04 | $33.50 | $33.50 | 35,300 | — | — |
| 2026-06-03 | $36.69 | $36.69 | 46,400 | — | — |
| 2026-06-02 | $37.41 | $37.41 | 39,800 | — | — |
| 2026-06-01 | $36.28 | $36.28 | 58,400 | — | — |
| 2026-05-29 | $38.76 | $38.76 | 28,200 | — | — |
| 2026-05-28 | $41.16 | $41.16 | 49,300 | — | — |
| 2026-05-27 | $40.69 | $40.69 | 103,000 | — | — |
| 2026-05-26 | $40.48 | $40.48 | 62,000 | — | — |
| 2026-05-22 | $41.49 | $41.49 | 51,400 | — | — |
| 2026-05-21 | $37.47 | $37.47 | 105,200 | — | — |
| 2026-05-20 | $37.05 | $37.05 | 64,300 | — | — |
| 2026-05-19 | $37.29 | $37.29 | 27,300 | — | — |
| 2026-05-18 | $37.50 | $37.50 | 50,700 | — | — |
| 2026-05-15 | $36.52 | $36.52 | 40,500 | — | — |
| 2026-05-14 | $38.37 | $38.37 | 33,900 | — | — |
| 2026-05-13 | $38.94 | $38.94 | 21,200 | — | — |
| 2026-05-12 | $39.42 | $39.42 | 41,300 | — | — |
| 2026-05-11 | $36.88 | $36.88 | 35,000 | — | — |
| 2026-05-08 | $36.84 | $36.84 | 9,800 | — | — |
| 2026-05-07 | $37.58 | $37.58 | 16,500 | — | — |
| 2026-05-06 | $39.32 | $39.32 | 38,900 | — | — |
| 2026-05-05 | $40.46 | $40.46 | 64,500 | — | — |
| 2026-05-04 | $39.33 | $39.33 | 49,800 | — | — |
| 2026-05-01 | $39.46 | $39.46 | 16,100 | — | — |
| 2026-04-30 | $41.69 | $41.69 | 15,100 | — | — |
| 2026-04-29 | $42.23 | $42.23 | 39,500 | — | — |
| 2026-04-28 | $42.50 | $42.50 | 72,200 | — | — |
| 2026-04-27 | $39.40 | $39.40 | 19,400 | — | — |
| 2026-04-24 | $36.58 | $36.58 | 15,700 | — | — |
| 2026-04-23 | $35.29 | $35.29 | 41,000 | — | — |
| 2026-04-22 | $34.67 | $34.67 | 38,100 | — | — |
| 2026-04-21 | $34.59 | $34.59 | 53,300 | — | — |
| 2026-04-20 | $33.03 | $33.03 | 48,700 | — | — |
| 2026-04-17 | $33.30 | $33.30 | 43,500 | — | — |
| 2026-04-16 | $38.39 | $38.39 | 26,800 | — | — |
| 2026-04-15 | $36.34 | $36.34 | 45,900 | — | — |
| 2026-04-14 | $35.82 | $35.82 | 72,400 | — | — |
| 2026-04-13 | $35.10 | $35.10 | 49,300 | — | — |
| 2026-04-10 | $34.30 | $34.30 | 26,000 | — | — |
| 2026-04-09 | $35.05 | $35.05 | 29,700 | — | — |
| 2026-04-08 | $34.90 | $34.90 | 30,300 | — | — |
| 2026-04-07 | $35.65 | $35.65 | 19,800 | — | — |
| 2026-04-06 | $37.15 | $37.15 | 29,100 | — | — |
| 2026-04-02 | $38.07 | $38.07 | 29,800 | — | — |
| 2026-04-01 | $36.21 | $36.21 | 9,800 | — | — |
| 2026-03-31 | $38.85 | $38.85 | 5,200 | — | — |
| 2026-03-30 | $36.92 | $36.92 | 8,500 | — | — |
| 2026-03-27 | $36.98 | $36.98 | 17,000 | — | — |
| 2026-03-26 | $35.26 | $35.26 | 6,800 | — | — |
| 2026-03-25 | $35.90 | $35.90 | 800 | — | — |
| 2026-03-24 | $36.03 | $36.03 | 6,800 | — | — |
| 2026-03-23 | $36.59 | $36.59 | 8,100 | — | — |
| 2026-03-20 | $38.14 | $38.14 | 11,700 | — | — |
| 2026-03-19 | $37.52 | $37.52 | 14,800 | — | — |
| 2026-03-18 | $37.51 | $37.51 | 22,600 | — | — |
| 2026-03-17 | $38.88 | $38.88 | 10,000 | — | — |
| 2026-03-16 | $38.23 | $38.23 | 8,600 | — | — |
| 2026-03-13 | $36.50 | $36.50 | 6,100 | — | — |
| 2026-03-12 | $36.30 | $36.30 | 36,400 | — | — |
| 2026-03-11 | $35.90 | $35.90 | 19,900 | — | — |
| 2026-03-10 | $37.51 | $37.51 | 2,600 | — | — |
| 2026-03-09 | $37.97 | $37.97 | 7,400 | — | — |
| 2026-03-06 | $36.45 | $36.45 | 14,400 | — | — |
| 2026-03-05 | $32.63 | $32.63 | 3,800 | — | — |
| 2026-03-04 | $32.27 | $32.27 | 6,700 | — | — |
| 2026-03-03 | $31.32 | $31.32 | 14,400 | — | — |
| 2026-03-02 | $32.59 | $32.59 | 6,100 | — | — |
| 2026-02-27 | $30.03 | $30.03 | 3,200 | — | — |
| 2026-02-26 | $30.36 | $30.36 | 6,700 | — | — |
| 2026-02-25 | $29.54 | $29.54 | 12,700 | — | — |
| 2026-02-24 | $30.36 | $30.36 | 18,400 | — | — |
| 2026-02-23 | $28.22 | $28.22 | 16,800 | — | — |
| 2026-02-20 | $27.75 | $27.75 | 23,300 | — | — |
| 2026-02-19 | $28.36 | $28.36 | 10,300 | — | — |
| 2026-02-18 | $27.03 | $27.03 | 4,200 | — | — |
| 2026-02-17 | $27.61 | $27.61 | 6,600 | — | — |
| 2026-02-13 | $27.76 | $27.76 | 8,000 | — | — |
| 2026-02-12 | $28.02 | $28.02 | 10,500 | — | — |
| 2026-02-11 | $29.56 | $29.56 | 13,300 | — | — |
| 2026-02-10 | $28.60 | $28.60 | 9,300 | — | — |
| 2026-02-09 | $28.73 | $28.73 | 10,400 | — | — |
| 2026-02-06 | $30.35 | $30.35 | 9,600 | — | — |
| 2026-02-05 | $29.40 | $29.40 | 8,000 | — | — |
| 2026-02-04 | $29.90 | $29.90 | 4,000 | — | — |
| 2026-02-03 | $29.40 | $29.40 | 4,200 | — | — |
| 2026-02-02 | $29.66 | $29.66 | 24,100 | — | — |
| 2026-01-30 | $30.75 | $30.75 | 6,500 | — | — |
| 2026-01-29 | $30.92 | $30.92 | 13,200 | — | — |
| 2026-01-28 | $32.08 | $32.08 | 22,700 | — | — |
| 2026-01-27 | $30.14 | $30.14 | 2,300 | — | — |
| 2026-01-26 | $28.96 | $28.96 | 2,900 | — | — |
| 2026-01-23 | $29.87 | $29.87 | 30,300 | — | — |
| 2026-01-22 | $27.21 | $27.21 | 35,700 | — | — |
| 2026-01-21 | $29.36 | $29.36 | 16,300 | — | — |
| 2026-01-20 | $29.55 | $29.55 | 15,700 | — | — |
| 2026-01-16 | $28.62 | $28.62 | 12,700 | — | — |
| 2026-01-15 | $29.38 | $29.38 | 42,900 | — | — |
| 2026-01-14 | $31.67 | $31.67 | 29,900 | — | — |
| 2026-01-13 | $31.67 | $31.67 | 31,300 | — | — |
| 2026-01-12 | $30.70 | $30.70 | 11,100 | — | — |
| 2026-01-09 | $27.85 | $27.85 | 30,700 | — | — |
| 2026-01-08 | $28.98 | $28.98 | 14,400 | — | — |
| 2026-01-07 | $27.68 | $27.68 | 21,400 | — | — |
| 2026-01-06 | $26.45 | $26.45 | 14,200 | — | — |
| 2026-01-05 | $25.33 | $25.33 | 11,000 | — | — |
| 2026-01-02 | $26.28 | $26.28 | 25,300 | — | — |