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 | — | — | — | $30.91 | 27,106 |
| 2026-09-03 | — | — | — | $31.32 | 23,745 |
| 2026-09-02 | — | — | — | $31.63 | 10,599 |
| 2026-09-01 | — | — | — | $31.90 | 20,372 |
| 2026-08-31 | — | — | — | $32.97 | 12,876 |
| 2026-08-28 | — | — | — | $33.47 | 22,965 |
| 2026-08-27 | $33.29 | $74.61 | 276,300 | $32.90 | 29,359 |
| 2026-08-26 | $33.31 | $74.65 | 313,300 | $32.55 | 17,839 |
| 2026-08-25 | $32.68 | $73.24 | 239,300 | $33.99 | 17,605 |
| 2026-08-24 | $33.43 | $74.92 | 294,800 | $33.65 | 10,861 |
| 2026-08-21 | $33.53 | $75.15 | 246,800 | $33.90 | 11,960 |
| 2026-08-20 | $33.51 | $75.10 | 318,500 | $33.47 | 22,321 |
| 2026-08-19 | $33.33 | $74.70 | 556,600 | $32.63 | 31,218 |
| 2026-08-18 | $32.15 | $72.05 | 219,700 | $32.52 | 7,702 |
| 2026-08-17 | $33.04 | $74.05 | 209,000 | $32.89 | 10,276 |
| 2026-08-14 | $33.00 | $73.96 | 229,100 | $32.94 | 9,735 |
| 2026-08-13 | $33.19 | $74.39 | 369,200 | $33.09 | 25,692 |
| 2026-08-12 | $32.80 | $73.51 | 202,700 | $32.70 | 12,153 |
| 2026-08-11 | $32.28 | $72.35 | 348,700 | $33.35 | 16,936 |
| 2026-08-10 | $33.16 | $74.32 | 377,900 | $34.37 | 24,162 |
| 2026-08-07 | $34.37 | $77.03 | 311,700 | $35.31 | 10,661 |
| 2026-08-06 | $35.02 | $78.49 | 556,400 | $35.50 | 19,288 |
| 2026-08-05 | $35.35 | $79.23 | 321,700 | $36.76 | 19,762 |
| 2026-08-04 | $36.64 | $82.12 | 549,100 | $37.12 | 14,040 |
| 2026-08-03 | $36.74 | $82.34 | 829,000 | $34.22 | 31,824 |
| 2026-07-31 | $34.16 | $76.56 | 589,500 | $33.31 | 40,624 |
| 2026-07-30 | $32.97 | $73.89 | 588,300 | $35.98 | 34,370 |
| 2026-07-29 | $32.89 | $73.71 | 854,500 | $33.11 | 43,750 |
| 2026-07-28 | $33.47 | $75.01 | 641,700 | $32.78 | 42,968 |
| 2026-07-27 | $32.69 | $73.26 | 498,800 | $31.96 | 47,329 |
| 2026-07-24 | $31.44 | $70.46 | 330,700 | $30.93 | 17,361 |
| 2026-07-23 | $30.96 | $69.39 | 308,500 | $30.47 | 25,789 |
| 2026-07-22 | $30.79 | $69.01 | 242,900 | $30.83 | 13,629 |
| 2026-07-21 | $30.81 | $69.05 | 251,400 | $30.72 | 19,646 |
| 2026-07-20 | $30.27 | $67.84 | 372,100 | $31.22 | 19,041 |
| 2026-07-17 | $31.11 | $69.72 | 349,300 | — | — |
| 2026-07-16 | $31.32 | $70.19 | 538,800 | — | — |
| 2026-07-15 | $30.66 | $68.72 | 385,600 | — | — |
| 2026-07-14 | $30.85 | $69.14 | 488,400 | — | — |
| 2026-07-13 | $30.44 | $68.22 | 268,000 | — | — |
| 2026-07-10 | $30.84 | $69.12 | 291,100 | — | — |
| 2026-07-09 | $30.45 | $68.24 | 369,700 | — | — |
| 2026-07-08 | $30.72 | $68.85 | 444,300 | — | — |
| 2026-07-07 | $30.22 | $67.73 | 492,700 | — | — |
| 2026-07-06 | $30.60 | $68.58 | 431,000 | — | — |
| 2026-07-02 | $31.54 | $70.69 | 835,200 | — | — |
| 2026-07-01 | $34.08 | $76.38 | 589,500 | — | — |
| 2026-06-30 | $35.31 | $79.14 | 1,528,800 | — | — |
| 2026-06-29 | $30.86 | $69.16 | 1,172,000 | — | — |
| 2026-06-26 | $32.14 | $72.03 | 1,381,600 | — | — |
| 2026-06-25 | $30.58 | $68.54 | 810,400 | — | — |
| 2026-06-24 | $29.72 | $66.61 | 812,600 | — | — |
| 2026-06-23 | $27.92 | $62.57 | 568,000 | — | — |
| 2026-06-22 | $27.97 | $62.69 | 371,900 | — | — |
| 2026-06-18 | $27.41 | $61.43 | 649,700 | — | — |
| 2026-06-17 | $26.93 | $60.36 | 242,800 | — | — |
| 2026-06-16 | $26.80 | $59.76 | 183,800 | — | — |
| 2026-06-15 | $26.84 | $59.85 | 645,000 | — | — |
| 2026-06-12 | $27.10 | $60.43 | 294,000 | — | — |
| 2026-06-11 | $26.45 | $58.98 | 330,200 | — | — |
| 2026-06-10 | $24.99 | $55.73 | 341,000 | — | — |
| 2026-06-09 | $26.06 | $58.11 | 419,300 | — | — |
| 2026-06-08 | $24.61 | $54.88 | 480,300 | — | — |
| 2026-06-05 | $23.72 | $52.89 | 427,300 | — | — |
| 2026-06-04 | $23.77 | $53.00 | 401,100 | — | — |
| 2026-06-03 | $23.08 | $51.47 | 281,600 | — | — |
| 2026-06-02 | $23.33 | $52.02 | 271,100 | — | — |
| 2026-06-01 | $22.69 | $50.60 | 193,500 | — | — |
| 2026-05-29 | $22.80 | $50.84 | 226,600 | — | — |
| 2026-05-28 | $23.26 | $51.87 | 271,700 | — | — |
| 2026-05-27 | $23.03 | $51.35 | 167,900 | — | — |
| 2026-05-26 | $23.14 | $51.60 | 258,600 | — | — |
| 2026-05-22 | $22.28 | $49.68 | 189,200 | — | — |
| 2026-05-21 | $21.99 | $49.04 | 232,100 | — | — |
| 2026-05-20 | $21.99 | $49.04 | 270,300 | — | — |
| 2026-05-19 | $21.39 | $47.70 | 246,100 | — | — |
| 2026-05-18 | $21.83 | $48.68 | 239,600 | — | — |
| 2026-05-15 | $22.11 | $49.30 | 264,500 | — | — |
| 2026-05-14 | $23.41 | $52.20 | 289,800 | — | — |
| 2026-05-13 | $22.76 | $50.75 | 352,400 | — | — |
| 2026-05-12 | $22.35 | $49.84 | 247,200 | — | — |
| 2026-05-11 | $22.85 | $50.95 | 232,300 | — | — |
| 2026-05-08 | $22.96 | $51.20 | 238,600 | — | — |
| 2026-05-07 | $22.40 | $49.95 | 461,000 | — | — |
| 2026-05-06 | $20.72 | $46.20 | 224,600 | — | — |
| 2026-05-05 | $20.31 | $45.29 | 145,900 | — | — |
| 2026-05-04 | $19.82 | $44.20 | 218,800 | — | — |
| 2026-05-01 | $20.71 | $46.18 | 179,200 | — | — |
| 2026-04-30 | $20.61 | $45.96 | 301,800 | — | — |
| 2026-04-29 | $19.91 | $44.40 | 252,000 | — | — |
| 2026-04-28 | $21.32 | $47.54 | 178,300 | — | — |
| 2026-04-27 | $21.40 | $47.72 | 279,500 | — | — |
| 2026-04-24 | $21.49 | $47.92 | 168,200 | — | — |
| 2026-04-23 | $21.34 | $47.59 | 133,600 | — | — |
| 2026-04-22 | $21.06 | $46.96 | 176,500 | — | — |
| 2026-04-21 | $21.34 | $47.59 | 137,500 | — | — |
| 2026-04-20 | $21.45 | $47.83 | 219,100 | — | — |
| 2026-04-17 | $21.65 | $48.28 | 151,100 | — | — |
| 2026-04-16 | $21.02 | $46.87 | 136,700 | — | — |
| 2026-04-15 | $21.45 | $47.83 | 172,400 | — | — |
| 2026-04-14 | $22.15 | $49.39 | 157,500 | — | — |
| 2026-04-13 | $22.41 | $49.97 | 134,400 | — | — |
| 2026-04-10 | $22.35 | $49.84 | 104,500 | — | — |
| 2026-04-09 | $22.29 | $49.70 | 153,700 | — | — |
| 2026-04-08 | $21.94 | $48.92 | 237,200 | — | — |
| 2026-04-07 | $21.07 | $46.98 | 205,300 | — | — |
| 2026-04-06 | $21.04 | $46.92 | 129,600 | — | — |
| 2026-04-02 | $21.09 | $47.03 | 198,700 | — | — |
| 2026-04-01 | $21.35 | $47.61 | 142,900 | — | — |
| 2026-03-31 | $21.18 | $47.23 | 250,300 | — | — |
| 2026-03-30 | $20.67 | $46.09 | 218,200 | — | — |
| 2026-03-27 | $20.71 | $46.18 | 136,100 | — | — |
| 2026-03-26 | $20.97 | $46.76 | 310,500 | — | — |
| 2026-03-25 | $21.31 | $47.52 | 184,900 | — | — |
| 2026-03-24 | $21.20 | $47.27 | 235,200 | — | — |
| 2026-03-23 | $20.87 | $46.54 | 178,000 | — | — |
| 2026-03-20 | $19.84 | $44.24 | 406,000 | — | — |
| 2026-03-19 | $20.65 | $46.05 | 478,600 | — | — |
| 2026-03-18 | $20.50 | $45.71 | 219,500 | — | — |
| 2026-03-17 | $21.16 | $47.18 | 248,800 | — | — |
| 2026-03-16 | $20.81 | $46.40 | 206,300 | — | — |
| 2026-03-13 | $20.68 | $46.11 | 376,600 | — | — |
| 2026-03-12 | $21.07 | $46.68 | 463,900 | — | — |
| 2026-03-11 | $21.26 | $47.10 | 300,300 | — | — |
| 2026-03-10 | $21.03 | $46.59 | 255,100 | — | — |
| 2026-03-09 | $21.65 | $47.97 | 254,500 | — | — |
| 2026-03-06 | $21.56 | $47.77 | 393,400 | — | — |
| 2026-03-05 | $22.78 | $50.47 | 654,700 | — | — |
| 2026-03-04 | $21.77 | $48.23 | 214,100 | — | — |
| 2026-03-03 | $21.51 | $47.66 | 232,100 | — | — |
| 2026-03-02 | $22.06 | $48.88 | 231,500 | — | — |
| 2026-02-27 | $22.37 | $49.56 | 192,800 | — | — |
| 2026-02-26 | $22.65 | $50.18 | 212,600 | — | — |
| 2026-02-25 | $22.79 | $50.49 | 220,700 | — | — |
| 2026-02-24 | $22.67 | $50.23 | 243,900 | — | — |
| 2026-02-23 | $22.22 | $49.23 | 297,200 | — | — |
| 2026-02-20 | $22.58 | $50.03 | 279,400 | — | — |
| 2026-02-19 | $22.52 | $49.90 | 286,700 | — | — |
| 2026-02-18 | $22.73 | $50.36 | 348,900 | — | — |
| 2026-02-17 | $21.84 | $48.39 | 302,400 | — | — |
| 2026-02-13 | $22.08 | $48.92 | 212,300 | — | — |
| 2026-02-12 | $21.72 | $48.12 | 341,500 | — | — |
| 2026-02-11 | $22.40 | $49.63 | 241,900 | — | — |
| 2026-02-10 | $22.13 | $49.03 | 325,300 | — | — |
| 2026-02-09 | $22.24 | $49.28 | 298,900 | — | — |
| 2026-02-06 | $22.17 | $49.12 | 318,400 | — | — |
| 2026-02-05 | $21.45 | $47.53 | 226,600 | — | — |
| 2026-02-04 | $21.77 | $48.23 | 478,700 | — | — |
| 2026-02-03 | $21.16 | $46.88 | 195,500 | — | — |
| 2026-02-02 | $20.92 | $46.35 | 199,100 | — | — |
| 2026-01-30 | $20.67 | $45.80 | 315,800 | — | — |
| 2026-01-29 | $20.53 | $45.49 | 322,500 | — | — |
| 2026-01-28 | $20.10 | $44.53 | 401,800 | — | — |
| 2026-01-27 | $20.63 | $45.71 | 276,300 | — | — |
| 2026-01-26 | $20.44 | $45.29 | 517,400 | — | — |
| 2026-01-23 | $20.38 | $45.15 | 345,000 | — | — |
| 2026-01-22 | $20.32 | $45.02 | 253,900 | — | — |
| 2026-01-21 | $20.60 | $45.64 | 239,300 | — | — |
| 2026-01-20 | $19.84 | $43.96 | 301,200 | — | — |
| 2026-01-16 | $19.95 | $44.20 | 333,900 | — | — |
| 2026-01-15 | $20.02 | $44.36 | 259,300 | — | — |
| 2026-01-14 | $19.69 | $43.63 | 156,400 | — | — |
| 2026-01-13 | $19.90 | $44.09 | 161,800 | — | — |
| 2026-01-12 | $19.87 | $44.02 | 155,900 | — | — |
| 2026-01-09 | $19.60 | $43.43 | 167,600 | — | — |
| 2026-01-08 | $19.60 | $43.43 | 245,800 | — | — |
| 2026-01-07 | $19.44 | $43.07 | 225,800 | — | — |
| 2026-01-06 | $19.14 | $42.41 | 451,700 | — | — |
| 2026-01-05 | $18.72 | $41.48 | 320,600 | — | — |
| 2026-01-02 | $18.61 | $41.23 | 433,100 | — | — |