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
- 1984-12-13 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 | — | — | — | $42.01 | 2 |
| 2026-09-02 | — | — | — | $42.60 | 17 |
| 2026-09-01 | — | — | — | $43.66 | 1 |
| 2026-08-31 | — | — | — | $41.72 | 1 |
| 2026-08-28 | — | — | — | $42.31 | 2 |
| 2026-08-27 | $42.23 | $42.23 | 1,300 | — | — |
| 2026-08-26 | $41.67 | $41.67 | 2,200 | $41.50 | 112 |
| 2026-08-25 | $42.31 | $42.31 | 3,500 | $41.38 | 113 |
| 2026-08-24 | $42.50 | $42.50 | 2,100 | — | — |
| 2026-08-21 | $41.00 | $41.00 | 0 | — | — |
| 2026-08-20 | $41.00 | $41.00 | 400 | — | — |
| 2026-08-19 | $41.10 | $41.10 | 200 | — | — |
| 2026-08-18 | $41.50 | $41.50 | 0 | $41.00 | 7 |
| 2026-08-17 | $41.50 | $41.50 | 0 | — | — |
| 2026-08-14 | $41.50 | $41.50 | 300 | $41.85 | 7 |
| 2026-08-13 | $40.73 | $40.73 | 0 | — | — |
| 2026-08-12 | $40.73 | $40.73 | 0 | — | — |
| 2026-08-11 | $40.73 | $40.73 | 300 | — | — |
| 2026-08-10 | $40.72 | $40.72 | 42,200 | — | — |
| 2026-08-07 | $38.79 | $38.79 | 0 | — | — |
| 2026-08-06 | $38.79 | $38.79 | 0 | — | — |
| 2026-08-05 | $38.79 | $38.79 | 0 | — | — |
| 2026-08-04 | $38.79 | $38.79 | 1,500 | — | — |
| 2026-08-03 | $38.72 | $38.72 | 0 | $39.45 | 8 |
| 2026-07-31 | $38.72 | $38.72 | 200 | — | — |
| 2026-07-30 | $39.00 | $39.00 | 400 | — | — |
| 2026-07-29 | $39.00 | $39.00 | 600 | — | — |
| 2026-07-28 | $39.05 | $39.05 | 0 | — | — |
| 2026-07-27 | $39.05 | $39.05 | 400 | — | — |
| 2026-07-24 | $39.00 | $39.00 | 2,000 | — | — |
| 2026-07-23 | $38.52 | $38.52 | 0 | — | — |
| 2026-07-22 | $38.52 | $38.52 | 0 | $39.70 | 2 |
| 2026-07-21 | $38.52 | $38.52 | 500 | — | — |
| 2026-07-20 | $38.00 | $38.00 | 0 | — | — |
| 2026-07-17 | $38.00 | $38.00 | 0 | — | — |
| 2026-07-16 | $38.00 | $38.00 | 0 | — | — |
| 2026-07-15 | $38.00 | $38.00 | 0 | — | — |
| 2026-07-14 | $38.00 | $38.00 | 0 | — | — |
| 2026-07-13 | $38.00 | $38.00 | 0 | — | — |
| 2026-07-10 | $38.00 | $38.00 | 600 | — | — |
| 2026-07-09 | $39.99 | $39.99 | 600 | — | — |
| 2026-07-08 | $39.00 | $39.00 | 0 | — | — |
| 2026-07-07 | $39.00 | $39.00 | 0 | — | — |
| 2026-07-06 | $39.00 | $39.00 | 0 | — | — |
| 2026-07-02 | $39.00 | $39.00 | 0 | — | — |
| 2026-07-01 | $39.00 | $39.00 | 0 | — | — |
| 2026-06-30 | $39.00 | $39.00 | 300 | — | — |
| 2026-06-29 | $39.94 | $39.94 | 0 | — | — |
| 2026-06-26 | $39.94 | $39.94 | 900 | — | — |
| 2026-06-25 | $40.00 | $40.00 | 0 | — | — |
| 2026-06-24 | $40.00 | $40.00 | 0 | — | — |
| 2026-06-23 | $40.00 | $40.00 | 52,700 | — | — |
| 2026-06-22 | $44.60 | $44.60 | 0 | — | — |
| 2026-06-18 | $44.60 | $44.60 | 3,500 | — | — |
| 2026-06-17 | $41.45 | $41.45 | 0 | — | — |
| 2026-06-16 | $41.45 | $41.45 | 1,200 | — | — |
| 2026-06-15 | $41.45 | $41.45 | 2,900 | — | — |
| 2026-06-12 | $41.60 | $41.60 | 0 | — | — |
| 2026-06-11 | $41.60 | $41.60 | 900 | — | — |
| 2026-06-10 | $41.12 | $41.12 | 300 | — | — |
| 2026-06-09 | $42.14 | $42.14 | 200 | — | — |
| 2026-06-08 | $42.04 | $42.04 | 0 | — | — |
| 2026-06-05 | $42.04 | $42.04 | 0 | — | — |
| 2026-06-04 | $42.04 | $42.04 | 300 | — | — |
| 2026-06-03 | $42.19 | $42.19 | 400 | — | — |
| 2026-06-02 | $42.75 | $42.75 | 0 | — | — |
| 2026-06-01 | $42.75 | $42.75 | 0 | — | — |
| 2026-05-29 | $42.75 | $42.75 | 0 | — | — |
| 2026-05-28 | $42.75 | $42.75 | 1,700 | — | — |
| 2026-05-27 | $42.23 | $42.23 | 0 | — | — |
| 2026-05-26 | $42.23 | $42.23 | 100 | — | — |
| 2026-05-22 | $41.40 | $41.40 | 0 | — | — |
| 2026-05-21 | $41.40 | $41.40 | 800 | — | — |
| 2026-05-20 | $41.15 | $41.15 | 5,200 | — | — |
| 2026-05-19 | $40.70 | $40.70 | 7,400 | — | — |
| 2026-05-18 | $41.05 | $41.05 | 9,300 | — | — |
| 2026-05-15 | $42.54 | $42.54 | 0 | — | — |
| 2026-05-14 | $42.54 | $42.54 | 0 | — | — |
| 2026-05-13 | $42.54 | $42.54 | 0 | — | — |
| 2026-05-12 | $42.54 | $42.54 | 0 | — | — |
| 2026-05-11 | $42.54 | $42.54 | 0 | — | — |
| 2026-05-08 | $42.54 | $42.54 | 2,700 | — | — |
| 2026-05-07 | $42.50 | $42.50 | 0 | — | — |
| 2026-05-06 | $42.50 | $42.50 | 0 | — | — |
| 2026-05-05 | $42.50 | $42.50 | 2,500 | — | — |
| 2026-05-04 | $40.48 | $40.48 | 0 | — | — |
| 2026-05-01 | $40.48 | $40.48 | 0 | — | — |
| 2026-04-30 | $40.48 | $40.48 | 0 | — | — |
| 2026-04-29 | $40.48 | $40.48 | 0 | — | — |
| 2026-04-28 | $40.48 | $40.48 | 0 | — | — |
| 2026-04-27 | $40.48 | $40.48 | 0 | — | — |
| 2026-04-24 | $40.48 | $40.48 | 900 | — | — |
| 2026-04-23 | $40.01 | $40.01 | 0 | — | — |
| 2026-04-22 | $40.01 | $40.01 | 0 | — | — |
| 2026-04-21 | $40.01 | $40.01 | 500 | — | — |
| 2026-04-20 | $40.00 | $40.00 | 8,700 | — | — |
| 2026-04-17 | $40.50 | $40.50 | 500 | — | — |
| 2026-04-16 | $40.40 | $40.40 | 7,700 | — | — |
| 2026-04-15 | $40.49 | $40.49 | 0 | — | — |
| 2026-04-14 | $40.49 | $40.49 | 700 | — | — |
| 2026-04-13 | $40.90 | $40.90 | 0 | — | — |
| 2026-04-10 | $40.90 | $40.90 | 0 | — | — |
| 2026-04-09 | $40.90 | $40.90 | 2,600 | — | — |
| 2026-04-08 | $41.15 | $41.15 | 2,900 | — | — |
| 2026-04-07 | $39.78 | $39.78 | 0 | — | — |
| 2026-04-06 | $39.78 | $39.78 | 0 | — | — |
| 2026-04-02 | $39.78 | $39.78 | 0 | — | — |
| 2026-04-01 | $39.78 | $39.78 | 0 | — | — |
| 2026-03-31 | $39.78 | $39.78 | 600 | — | — |
| 2026-03-30 | $40.50 | $40.50 | 2,100 | — | — |
| 2026-03-27 | $39.99 | $39.99 | 3,000 | — | — |
| 2026-03-26 | $41.38 | $41.38 | 0 | — | — |
| 2026-03-25 | $41.38 | $41.38 | 0 | — | — |
| 2026-03-24 | $41.38 | $41.38 | 400 | — | — |
| 2026-03-23 | $41.50 | $41.50 | 4,200 | — | — |
| 2026-03-20 | $41.40 | $41.40 | 5,100 | — | — |
| 2026-03-19 | $43.39 | $43.39 | 0 | — | — |
| 2026-03-18 | $43.39 | $43.39 | 1,300 | — | — |
| 2026-03-17 | $44.00 | $44.00 | 0 | — | — |
| 2026-03-16 | $44.00 | $44.00 | 1,900 | — | — |
| 2026-03-13 | $46.35 | $46.35 | 0 | — | — |
| 2026-03-12 | $46.35 | $46.35 | 800 | — | — |
| 2026-03-11 | $47.01 | $47.01 | 0 | — | — |
| 2026-03-10 | $47.01 | $47.01 | 0 | — | — |
| 2026-03-09 | $47.01 | $47.01 | 6,200 | — | — |
| 2026-03-06 | $45.00 | $45.00 | 4,800 | — | — |
| 2026-03-05 | $46.77 | $46.77 | 0 | — | — |
| 2026-03-04 | $46.77 | $46.77 | 0 | — | — |
| 2026-03-03 | $46.77 | $46.77 | 0 | — | — |
| 2026-03-02 | $46.77 | $46.77 | 4,900 | — | — |
| 2026-02-27 | $45.52 | $45.52 | 0 | — | — |
| 2026-02-26 | $45.52 | $45.52 | 2,800 | — | — |
| 2026-02-25 | $45.50 | $45.50 | 7,800 | — | — |
| 2026-02-24 | $46.62 | $46.62 | 3,300 | — | — |
| 2026-02-23 | $50.00 | $50.00 | 15,500 | — | — |
| 2026-02-20 | $55.00 | $55.00 | 2,400 | — | — |
| 2026-02-19 | $51.99 | $51.99 | 3,700 | — | — |
| 2026-02-18 | $45.00 | $45.00 | 2,000 | — | — |
| 2026-02-17 | $40.54 | $40.54 | 2,500 | — | — |
| 2026-02-13 | $39.00 | $39.00 | 0 | — | — |
| 2026-02-12 | $39.00 | $39.00 | 0 | — | — |
| 2026-02-11 | $39.00 | $39.00 | 600 | — | — |
| 2026-02-10 | $39.42 | $39.42 | 0 | — | — |
| 2026-02-09 | $39.42 | $39.42 | 0 | — | — |
| 2026-02-06 | $39.42 | $39.42 | 500 | — | — |
| 2026-02-05 | $38.80 | $38.80 | 2,200 | — | — |
| 2026-02-04 | $40.00 | $40.00 | 0 | — | — |
| 2026-02-03 | $40.00 | $40.00 | 0 | — | — |
| 2026-02-02 | $40.00 | $40.00 | 0 | — | — |
| 2026-01-30 | $40.00 | $40.00 | 0 | — | — |
| 2026-01-29 | $40.00 | $40.00 | 0 | — | — |
| 2026-01-28 | $40.00 | $40.00 | 0 | — | — |
| 2026-01-27 | $40.00 | $40.00 | 0 | — | — |
| 2026-01-26 | $40.00 | $40.00 | 0 | — | — |
| 2026-01-23 | $40.00 | $40.00 | 0 | — | — |
| 2026-01-22 | $40.00 | $40.00 | 0 | — | — |
| 2026-01-21 | $40.00 | $40.00 | 0 | — | — |
| 2026-01-20 | $40.00 | $40.00 | 0 | — | — |
| 2026-01-16 | $40.00 | $40.00 | 0 | — | — |
| 2026-01-15 | $40.00 | $40.00 | 0 | — | — |
| 2026-01-14 | $40.00 | $40.00 | 0 | — | — |
| 2026-01-13 | $40.00 | $40.00 | 0 | — | — |
| 2026-01-12 | $40.00 | $40.00 | 0 | — | — |
| 2026-01-09 | $40.00 | $40.00 | 0 | — | — |
| 2026-01-08 | $40.00 | $40.00 | 0 | — | — |
| 2026-01-07 | $40.00 | $40.00 | 200 | — | — |
| 2026-01-06 | $40.00 | $40.00 | 100 | — | — |
| 2026-01-05 | $39.97 | $39.97 | 300 | — | — |
| 2026-01-02 | $39.94 | $39.94 | 0 | — | — |