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 | — | — | — | $37.07 | 99,167 |
| 2026-09-03 | — | — | — | $37.59 | 47,631 |
| 2026-09-02 | — | — | — | $37.02 | 42,206 |
| 2026-09-01 | — | — | — | $37.11 | 35,958 |
| 2026-08-31 | — | — | — | $36.60 | 52,514 |
| 2026-08-28 | — | — | — | $36.13 | 64,131 |
| 2026-08-27 | $35.95 | $141.76 | 1,445,800 | $34.69 | 63,964 |
| 2026-08-26 | $34.69 | $136.79 | 890,800 | $34.11 | 41,846 |
| 2026-08-25 | $34.62 | $136.51 | 1,296,300 | $35.17 | 67,708 |
| 2026-08-24 | $36.00 | $141.95 | 1,348,700 | $37.11 | 93,104 |
| 2026-08-21 | $37.41 | $147.51 | 1,430,200 | $38.19 | 55,498 |
| 2026-08-20 | $38.28 | $150.94 | 2,469,400 | $37.43 | 125,863 |
| 2026-08-19 | $36.87 | $145.38 | 2,428,800 | $35.65 | 202,767 |
| 2026-08-18 | $35.18 | $138.72 | 1,382,600 | $35.35 | 76,701 |
| 2026-08-17 | $34.82 | $137.30 | 2,426,800 | $34.19 | 181,741 |
| 2026-08-14 | $34.57 | $134.93 | 1,902,000 | $34.77 | 94,432 |
| 2026-08-13 | $34.79 | $135.79 | 1,297,500 | $34.64 | 138,121 |
| 2026-08-12 | $35.26 | $137.63 | 1,877,100 | $35.36 | 63,522 |
| 2026-08-11 | $35.72 | $139.42 | 1,645,000 | $35.32 | 84,328 |
| 2026-08-10 | $35.49 | $138.53 | 1,788,100 | $34.04 | 97,381 |
| 2026-08-07 | $33.37 | $130.25 | 2,229,900 | $32.75 | 123,263 |
| 2026-08-06 | $33.04 | $128.96 | 4,087,800 | $34.11 | 214,993 |
| 2026-08-05 | $36.04 | $140.67 | 2,366,300 | $38.53 | 125,206 |
| 2026-08-04 | $38.38 | $149.81 | 1,385,700 | $37.78 | 104,420 |
| 2026-08-03 | $38.73 | $151.17 | 1,792,300 | $38.31 | 99,763 |
| 2026-07-31 | $39.74 | $155.11 | 1,791,700 | $38.53 | 106,688 |
| 2026-07-30 | $38.21 | $149.14 | 1,202,400 | $38.17 | 74,797 |
| 2026-07-29 | $38.69 | $151.02 | 1,356,500 | $38.28 | 56,619 |
| 2026-07-28 | $36.64 | $143.01 | 1,240,900 | $37.84 | 52,505 |
| 2026-07-27 | $37.50 | $146.37 | 1,355,300 | $37.89 | 77,922 |
| 2026-07-24 | $38.95 | $152.03 | 1,060,100 | $39.24 | 32,381 |
| 2026-07-23 | $39.40 | $153.79 | 1,603,800 | $39.74 | 67,343 |
| 2026-07-22 | $38.76 | $151.29 | 1,295,400 | $38.27 | 37,465 |
| 2026-07-21 | $37.30 | $145.59 | 1,474,100 | $36.91 | 76,342 |
| 2026-07-20 | $36.83 | $143.76 | 1,730,000 | $36.39 | 82,076 |
| 2026-07-17 | $36.83 | $143.76 | 1,444,200 | — | — |
| 2026-07-16 | $35.47 | $138.45 | 1,552,400 | — | — |
| 2026-07-15 | $34.64 | $135.21 | 1,633,700 | — | — |
| 2026-07-14 | $34.97 | $136.50 | 1,388,000 | — | — |
| 2026-07-13 | $34.90 | $136.22 | 2,561,900 | — | — |
| 2026-07-10 | $33.75 | $131.73 | 896,600 | — | — |
| 2026-07-09 | $33.61 | $131.19 | 1,237,100 | — | — |
| 2026-07-08 | $34.59 | $135.01 | 1,691,200 | — | — |
| 2026-07-07 | $32.88 | $128.34 | 1,225,200 | — | — |
| 2026-07-06 | $31.72 | $123.81 | 1,513,000 | — | — |
| 2026-07-02 | $31.88 | $124.43 | 1,670,500 | — | — |
| 2026-07-01 | $31.51 | $122.99 | 1,969,700 | — | — |
| 2026-06-30 | $32.56 | $127.09 | 2,471,700 | — | — |
| 2026-06-29 | $33.90 | $132.32 | 1,667,000 | — | — |
| 2026-06-26 | $34.62 | $135.13 | 3,933,500 | — | — |
| 2026-06-25 | $35.39 | $138.13 | 1,158,900 | — | — |
| 2026-06-24 | $35.18 | $137.32 | 2,941,900 | — | — |
| 2026-06-23 | $36.02 | $140.59 | 4,118,500 | — | — |
| 2026-06-22 | $34.42 | $134.35 | 1,814,900 | — | — |
| 2026-06-18 | $34.29 | $133.84 | 2,967,200 | — | — |
| 2026-06-17 | $35.27 | $137.67 | 2,023,200 | — | — |
| 2026-06-16 | $35.70 | $139.34 | 1,515,500 | — | — |
| 2026-06-15 | $36.45 | $142.27 | 2,104,700 | — | — |
| 2026-06-12 | $38.84 | $151.60 | 1,364,800 | — | — |
| 2026-06-11 | $38.49 | $150.23 | 1,349,200 | — | — |
| 2026-06-10 | $39.84 | $155.50 | 1,822,900 | — | — |
| 2026-06-09 | $38.63 | $150.78 | 2,020,400 | — | — |
| 2026-06-08 | $40.01 | $156.17 | 2,039,400 | — | — |
| 2026-06-05 | $38.67 | $150.94 | 1,761,600 | — | — |
| 2026-06-04 | $39.97 | $156.01 | 2,286,300 | — | — |
| 2026-06-03 | $39.17 | $152.89 | 1,868,200 | — | — |
| 2026-06-02 | $37.96 | $148.17 | 1,737,900 | — | — |
| 2026-06-01 | $37.31 | $145.63 | 1,483,700 | — | — |
| 2026-05-29 | $36.19 | $141.26 | 1,890,800 | — | — |
| 2026-05-28 | $36.19 | $141.26 | 1,302,600 | — | — |
| 2026-05-27 | $35.65 | $139.15 | 1,512,100 | — | — |
| 2026-05-26 | $36.48 | $142.39 | 1,603,200 | — | — |
| 2026-05-22 | $38.00 | $148.32 | 1,227,400 | — | — |
| 2026-05-21 | $37.77 | $147.42 | 2,306,500 | — | — |
| 2026-05-20 | $38.98 | $152.15 | 1,699,600 | — | — |
| 2026-05-19 | $40.34 | $157.46 | 1,215,500 | — | — |
| 2026-05-18 | $40.44 | $157.85 | 1,565,400 | — | — |
| 2026-05-15 | $40.64 | $157.26 | 1,263,300 | — | — |
| 2026-05-14 | $38.95 | $150.72 | 879,400 | — | — |
| 2026-05-13 | $38.46 | $148.83 | 1,689,100 | — | — |
| 2026-05-12 | $38.70 | $149.75 | 1,440,500 | — | — |
| 2026-05-11 | $37.62 | $145.57 | 2,302,300 | — | — |
| 2026-05-08 | $36.98 | $143.10 | 2,427,000 | — | — |
| 2026-05-07 | $38.27 | $148.09 | 2,801,800 | — | — |
| 2026-05-06 | $38.93 | $150.64 | 3,407,700 | — | — |
| 2026-05-05 | $41.67 | $161.25 | 1,544,100 | — | — |
| 2026-05-04 | $42.15 | $163.10 | 1,604,000 | — | — |
| 2026-05-01 | $40.73 | $157.61 | 1,439,000 | — | — |
| 2026-04-30 | $41.76 | $161.59 | 1,307,700 | — | — |
| 2026-04-29 | $41.83 | $161.87 | 1,511,700 | — | — |
| 2026-04-28 | $40.03 | $154.90 | 824,200 | — | — |
| 2026-04-27 | $39.36 | $152.31 | 1,127,200 | — | — |
| 2026-04-24 | $39.00 | $150.91 | 1,057,300 | — | — |
| 2026-04-23 | $39.56 | $153.08 | 1,842,000 | — | — |
| 2026-04-22 | $38.76 | $149.99 | 1,457,200 | — | — |
| 2026-04-21 | $38.06 | $147.28 | 1,676,500 | — | — |
| 2026-04-20 | $37.10 | $143.56 | 1,557,200 | — | — |
| 2026-04-17 | $36.87 | $142.67 | 3,435,700 | — | — |
| 2026-04-16 | $39.24 | $151.84 | 1,947,800 | — | — |
| 2026-04-15 | $38.22 | $147.90 | 1,807,600 | — | — |
| 2026-04-14 | $37.64 | $145.65 | 1,871,400 | — | — |
| 2026-04-13 | $39.02 | $150.99 | 2,017,300 | — | — |
| 2026-04-10 | $38.79 | $150.10 | 1,850,400 | — | — |
| 2026-04-09 | $37.81 | $146.31 | 4,219,600 | — | — |
| 2026-04-08 | $39.10 | $151.30 | 3,221,100 | — | — |
| 2026-04-07 | $42.74 | $165.39 | 1,821,500 | — | — |
| 2026-04-06 | $41.68 | $161.29 | 1,549,700 | — | — |
| 2026-04-02 | $41.08 | $158.96 | 1,829,700 | — | — |
| 2026-04-01 | $39.55 | $153.04 | 2,260,900 | — | — |
| 2026-03-31 | $41.25 | $159.62 | 2,582,200 | — | — |
| 2026-03-30 | $41.80 | $161.75 | 1,839,300 | — | — |
| 2026-03-27 | $42.12 | $162.99 | 2,546,300 | — | — |
| 2026-03-26 | $41.75 | $161.56 | 2,354,200 | — | — |
| 2026-03-25 | $39.97 | $154.67 | 2,296,300 | — | — |
| 2026-03-24 | $38.62 | $149.44 | 3,574,300 | — | — |
| 2026-03-23 | $37.61 | $145.54 | 3,762,700 | — | — |
| 2026-03-20 | $38.73 | $149.87 | 6,471,300 | — | — |
| 2026-03-19 | $38.10 | $147.43 | 3,558,400 | — | — |
| 2026-03-18 | $38.17 | $147.70 | 3,585,400 | — | — |
| 2026-03-17 | $36.79 | $142.36 | 4,418,600 | — | — |
| 2026-03-16 | $35.84 | $138.69 | 3,183,300 | — | — |
| 2026-03-13 | $36.81 | $142.44 | 6,362,400 | — | — |
| 2026-03-12 | $34.72 | $134.35 | 4,841,600 | — | — |
| 2026-03-11 | $34.00 | $131.57 | 1,725,100 | — | — |
| 2026-03-10 | $32.61 | $126.19 | 2,261,500 | — | — |
| 2026-03-09 | $33.66 | $130.25 | 3,536,500 | — | — |
| 2026-03-06 | $34.55 | $133.69 | 2,890,200 | — | — |
| 2026-03-05 | $34.27 | $132.61 | 2,530,100 | — | — |
| 2026-03-04 | $34.05 | $131.76 | 2,054,700 | — | — |
| 2026-03-03 | $34.87 | $134.93 | 2,555,300 | — | — |
| 2026-03-02 | $34.82 | $134.74 | 3,019,700 | — | — |
| 2026-02-27 | $33.15 | $128.28 | 2,612,700 | — | — |
| 2026-02-26 | $31.89 | $123.40 | 1,638,500 | — | — |
| 2026-02-25 | $31.51 | $121.93 | 1,472,600 | — | — |
| 2026-02-24 | $31.50 | $121.89 | 1,843,800 | — | — |
| 2026-02-23 | $32.98 | $127.62 | 1,448,700 | — | — |
| 2026-02-20 | $33.73 | $130.52 | 2,243,600 | — | — |
| 2026-02-19 | $34.06 | $131.80 | 2,785,600 | — | — |
| 2026-02-18 | $33.20 | $128.47 | 1,573,300 | — | — |
| 2026-02-17 | $31.94 | $123.60 | 1,915,400 | — | — |
| 2026-02-13 | $33.62 | $128.74 | 1,550,500 | — | — |
| 2026-02-12 | $32.90 | $125.98 | 2,115,300 | — | — |
| 2026-02-11 | $34.24 | $131.12 | 1,837,200 | — | — |
| 2026-02-10 | $32.40 | $124.07 | 1,334,300 | — | — |
| 2026-02-09 | $32.57 | $124.72 | 1,376,600 | — | — |
| 2026-02-06 | $32.11 | $122.96 | 1,827,900 | — | — |
| 2026-02-05 | $30.51 | $116.83 | 1,885,600 | — | — |
| 2026-02-04 | $31.70 | $121.39 | 2,023,200 | — | — |
| 2026-02-03 | $30.76 | $117.79 | 2,275,800 | — | — |
| 2026-02-02 | $29.61 | $113.39 | 3,796,600 | — | — |
| 2026-01-30 | $30.09 | $115.22 | 4,495,300 | — | — |
| 2026-01-29 | $31.08 | $119.02 | 6,521,700 | — | — |
| 2026-01-28 | $31.42 | $120.32 | 4,300,300 | — | — |
| 2026-01-27 | $31.81 | $121.81 | 2,687,000 | — | — |
| 2026-01-26 | $30.82 | $118.02 | 2,329,000 | — | — |
| 2026-01-23 | $31.59 | $120.97 | 1,880,000 | — | — |
| 2026-01-22 | $31.21 | $119.51 | 2,163,000 | — | — |
| 2026-01-21 | $31.59 | $120.97 | 4,131,800 | — | — |
| 2026-01-20 | $30.40 | $116.41 | 4,284,900 | — | — |
| 2026-01-16 | $33.92 | $129.89 | 2,411,100 | — | — |
| 2026-01-15 | $33.68 | $128.97 | 1,832,500 | — | — |
| 2026-01-14 | $34.29 | $131.31 | 2,461,200 | — | — |
| 2026-01-13 | $33.27 | $127.40 | 2,926,500 | — | — |
| 2026-01-12 | $32.17 | $123.19 | 2,436,400 | — | — |
| 2026-01-09 | $32.56 | $124.68 | 2,837,100 | — | — |
| 2026-01-08 | $32.74 | $125.37 | 3,291,100 | — | — |
| 2026-01-07 | $29.92 | $114.57 | 3,070,300 | — | — |
| 2026-01-06 | $30.54 | $116.95 | 2,458,800 | — | — |
| 2026-01-05 | $30.85 | $118.13 | 2,723,400 | — | — |
| 2026-01-02 | $32.49 | $124.41 | 1,774,400 | — | — |