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 | — | — | — | $30.07 | 79,749 |
| 2026-09-03 | — | — | — | $37.75 | 19,396 |
| 2026-09-02 | — | — | — | $37.63 | 10,908 |
| 2026-09-01 | — | — | — | $37.71 | 12,110 |
| 2026-08-31 | — | — | — | $37.51 | 14,834 |
| 2026-08-28 | — | — | — | $38.27 | 16,366 |
| 2026-08-27 | $38.20 | $121.11 | 291,000 | $37.96 | 13,775 |
| 2026-08-26 | $38.77 | $122.92 | 395,900 | $37.42 | 12,285 |
| 2026-08-25 | $36.80 | $116.67 | 256,200 | $36.21 | 8,797 |
| 2026-08-24 | $36.56 | $115.91 | 279,700 | $37.12 | 8,942 |
| 2026-08-21 | $36.20 | $114.77 | 225,400 | $34.60 | 8,283 |
| 2026-08-20 | $34.36 | $108.93 | 400,500 | $34.76 | 13,099 |
| 2026-08-19 | $35.49 | $112.52 | 262,100 | $36.31 | 11,649 |
| 2026-08-18 | $35.59 | $112.83 | 214,400 | $36.13 | 10,447 |
| 2026-08-17 | $36.51 | $115.75 | 167,800 | $36.17 | 9,357 |
| 2026-08-14 | $36.37 | $115.31 | 210,800 | $36.15 | 10,839 |
| 2026-08-13 | $36.31 | $115.12 | 238,600 | $36.61 | 11,113 |
| 2026-08-12 | $36.02 | $114.20 | 248,900 | $36.41 | 11,482 |
| 2026-08-11 | $36.30 | $115.09 | 231,200 | $36.86 | 12,683 |
| 2026-08-10 | $37.25 | $118.10 | 224,400 | $37.24 | 15,331 |
| 2026-08-07 | $36.99 | $117.27 | 262,500 | $37.25 | 7,783 |
| 2026-08-06 | $37.50 | $118.89 | 366,200 | $39.15 | 14,975 |
| 2026-08-05 | $38.85 | $123.17 | 166,600 | $39.12 | 6,425 |
| 2026-08-04 | $38.79 | $122.98 | 247,700 | $38.12 | 10,369 |
| 2026-08-03 | $38.05 | $120.63 | 272,800 | $38.87 | 12,146 |
| 2026-07-31 | $37.92 | $120.22 | 220,000 | $37.89 | 12,012 |
| 2026-07-30 | $38.25 | $121.27 | 343,300 | $37.01 | 15,617 |
| 2026-07-29 | $38.91 | $123.36 | 282,700 | $40.46 | 13,334 |
| 2026-07-28 | $41.08 | $130.24 | 794,000 | $41.52 | 35,386 |
| 2026-07-27 | $40.29 | $127.74 | 262,900 | $38.88 | 21,557 |
| 2026-07-24 | $38.65 | $122.54 | 183,500 | $37.95 | 6,997 |
| 2026-07-23 | $38.17 | $121.01 | 322,300 | $40.18 | 14,099 |
| 2026-07-22 | $40.66 | $128.91 | 219,800 | $41.17 | 11,236 |
| 2026-07-21 | $40.72 | $129.10 | 435,500 | $40.90 | 20,022 |
| 2026-07-20 | $40.69 | $129.00 | 353,500 | $40.25 | 18,347 |
| 2026-07-17 | $40.43 | $128.18 | 444,800 | — | — |
| 2026-07-16 | $41.12 | $128.15 | 523,300 | — | — |
| 2026-07-15 | $38.44 | $119.80 | 383,500 | — | — |
| 2026-07-14 | $37.23 | $116.02 | 433,000 | — | — |
| 2026-07-13 | $36.21 | $112.85 | 639,900 | — | — |
| 2026-07-10 | $36.75 | $114.53 | 645,500 | — | — |
| 2026-07-09 | $36.99 | $115.28 | 328,000 | — | — |
| 2026-07-08 | $35.49 | $110.60 | 617,500 | — | — |
| 2026-07-07 | $36.05 | $112.35 | 449,000 | — | — |
| 2026-07-06 | $34.56 | $107.70 | 288,000 | — | — |
| 2026-07-02 | $34.88 | $108.70 | 313,100 | — | — |
| 2026-07-01 | $35.97 | $112.10 | 314,100 | — | — |
| 2026-06-30 | $34.87 | $108.67 | 411,500 | — | — |
| 2026-06-29 | $34.68 | $108.08 | 457,100 | — | — |
| 2026-06-26 | $35.83 | $111.66 | 606,200 | — | — |
| 2026-06-25 | $35.21 | $109.73 | 428,900 | — | — |
| 2026-06-24 | $35.82 | $111.63 | 578,100 | — | — |
| 2026-06-23 | $38.14 | $118.86 | 451,500 | — | — |
| 2026-06-22 | $37.88 | $118.05 | 719,400 | — | — |
| 2026-06-18 | $36.39 | $113.41 | 2,649,500 | — | — |
| 2026-06-17 | $35.84 | $111.69 | 493,400 | — | — |
| 2026-06-16 | $36.54 | $113.87 | 567,500 | — | — |
| 2026-06-15 | $36.83 | $114.78 | 613,100 | — | — |
| 2026-06-12 | $37.24 | $116.06 | 607,400 | — | — |
| 2026-06-11 | $35.92 | $111.94 | 1,632,100 | — | — |
| 2026-06-10 | $43.28 | $134.88 | 648,600 | — | — |
| 2026-06-09 | $43.16 | $134.51 | 671,700 | — | — |
| 2026-06-08 | $44.52 | $138.74 | 909,400 | — | — |
| 2026-06-05 | $44.12 | $137.50 | 271,600 | — | — |
| 2026-06-04 | $45.32 | $141.24 | 184,200 | — | — |
| 2026-06-03 | $45.23 | $140.96 | 229,400 | — | — |
| 2026-06-02 | $45.81 | $142.76 | 291,600 | — | — |
| 2026-06-01 | $44.67 | $139.21 | 268,400 | — | — |
| 2026-05-29 | $44.62 | $139.06 | 304,400 | — | — |
| 2026-05-28 | $47.01 | $146.50 | 454,700 | — | — |
| 2026-05-27 | $46.45 | $144.76 | 250,400 | — | — |
| 2026-05-26 | $45.10 | $140.55 | 353,900 | — | — |
| 2026-05-22 | $41.73 | $130.05 | 290,000 | — | — |
| 2026-05-21 | $39.03 | $121.63 | 333,600 | — | — |
| 2026-05-20 | $37.96 | $118.30 | 361,500 | — | — |
| 2026-05-19 | $37.73 | $117.58 | 241,100 | — | — |
| 2026-05-18 | $38.67 | $120.51 | 396,700 | — | — |
| 2026-05-15 | $39.36 | $122.66 | 261,300 | — | — |
| 2026-05-14 | $40.50 | $126.22 | 193,900 | — | — |
| 2026-05-13 | $39.87 | $124.25 | 361,400 | — | — |
| 2026-05-12 | $41.59 | $129.61 | 289,500 | — | — |
| 2026-05-11 | $43.69 | $136.16 | 257,300 | — | — |
| 2026-05-08 | $45.48 | $141.74 | 431,400 | — | — |
| 2026-05-07 | $45.36 | $141.36 | 257,900 | — | — |
| 2026-05-06 | $45.57 | $142.02 | 211,000 | — | — |
| 2026-05-05 | $42.59 | $132.73 | 219,200 | — | — |
| 2026-05-04 | $40.89 | $127.43 | 262,200 | — | — |
| 2026-05-01 | $42.53 | $132.54 | 164,600 | — | — |
| 2026-04-30 | $42.84 | $133.51 | 218,500 | — | — |
| 2026-04-29 | $41.17 | $128.30 | 322,500 | — | — |
| 2026-04-28 | $44.13 | $137.53 | 232,300 | — | — |
| 2026-04-27 | $44.05 | $137.28 | 223,800 | — | — |
| 2026-04-24 | $44.61 | $139.02 | 268,700 | — | — |
| 2026-04-23 | $45.54 | $141.92 | 300,000 | — | — |
| 2026-04-22 | $47.33 | $147.50 | 196,200 | — | — |
| 2026-04-21 | $46.65 | $145.38 | 326,000 | — | — |
| 2026-04-20 | $45.40 | $141.49 | 317,400 | — | — |
| 2026-04-17 | $44.89 | $139.90 | 356,600 | — | — |
| 2026-04-16 | $45.09 | $138.34 | 318,100 | — | — |
| 2026-04-15 | $44.45 | $136.37 | 234,800 | — | — |
| 2026-04-14 | $44.22 | $135.67 | 336,900 | — | — |
| 2026-04-13 | $42.43 | $130.18 | 222,300 | — | — |
| 2026-04-10 | $42.80 | $131.31 | 245,900 | — | — |
| 2026-04-09 | $43.23 | $132.63 | 234,100 | — | — |
| 2026-04-08 | $41.42 | $127.08 | 331,800 | — | — |
| 2026-04-07 | $39.60 | $121.49 | 333,300 | — | — |
| 2026-04-06 | $38.02 | $116.65 | 268,600 | — | — |
| 2026-04-02 | $39.31 | $120.60 | 421,800 | — | — |
| 2026-04-01 | $38.54 | $118.24 | 486,400 | — | — |
| 2026-03-31 | $38.51 | $118.15 | 427,000 | — | — |
| 2026-03-30 | $36.32 | $111.43 | 607,200 | — | — |
| 2026-03-27 | $34.66 | $106.34 | 1,026,200 | — | — |
| 2026-03-26 | $31.89 | $97.84 | 478,200 | — | — |
| 2026-03-25 | $32.97 | $101.15 | 362,400 | — | — |
| 2026-03-24 | $33.81 | $103.73 | 308,500 | — | — |
| 2026-03-23 | $34.45 | $105.69 | 451,700 | — | — |
| 2026-03-20 | $34.21 | $104.96 | 767,200 | — | — |
| 2026-03-19 | $34.12 | $104.68 | 374,400 | — | — |
| 2026-03-18 | $32.80 | $100.63 | 485,900 | — | — |
| 2026-03-17 | $35.77 | $109.74 | 246,200 | — | — |
| 2026-03-16 | $36.17 | $110.97 | 239,800 | — | — |
| 2026-03-13 | $35.83 | $109.93 | 271,600 | — | — |
| 2026-03-12 | $36.45 | $111.83 | 262,500 | — | — |
| 2026-03-11 | $37.39 | $114.71 | 309,300 | — | — |
| 2026-03-10 | $38.45 | $117.97 | 246,600 | — | — |
| 2026-03-09 | $38.86 | $119.22 | 407,900 | — | — |
| 2026-03-06 | $37.48 | $114.99 | 218,700 | — | — |
| 2026-03-05 | $38.97 | $119.56 | 243,700 | — | — |
| 2026-03-04 | $38.19 | $117.17 | 183,300 | — | — |
| 2026-03-03 | $38.74 | $118.86 | 242,300 | — | — |
| 2026-03-02 | $38.69 | $118.70 | 255,100 | — | — |
| 2026-02-27 | $39.59 | $121.46 | 364,700 | — | — |
| 2026-02-26 | $40.40 | $123.95 | 212,400 | — | — |
| 2026-02-25 | $40.07 | $122.94 | 158,400 | — | — |
| 2026-02-24 | $40.62 | $124.62 | 136,400 | — | — |
| 2026-02-23 | $40.39 | $123.92 | 271,800 | — | — |
| 2026-02-20 | $41.34 | $126.83 | 376,600 | — | — |
| 2026-02-19 | $39.24 | $120.39 | 178,100 | — | — |
| 2026-02-18 | $39.04 | $119.78 | 366,700 | — | — |
| 2026-02-17 | $38.97 | $119.56 | 227,700 | — | — |
| 2026-02-13 | $38.22 | $117.26 | 247,400 | — | — |
| 2026-02-12 | $38.72 | $118.79 | 272,100 | — | — |
| 2026-02-11 | $40.09 | $123.00 | 189,900 | — | — |
| 2026-02-10 | $39.73 | $121.89 | 224,600 | — | — |
| 2026-02-09 | $39.66 | $121.68 | 214,100 | — | — |
| 2026-02-06 | $40.02 | $122.78 | 294,400 | — | — |
| 2026-02-05 | $38.25 | $117.35 | 249,900 | — | — |
| 2026-02-04 | $39.72 | $121.86 | 402,300 | — | — |
| 2026-02-03 | $36.72 | $112.66 | 338,700 | — | — |
| 2026-02-02 | $36.66 | $112.47 | 275,100 | — | — |
| 2026-01-30 | $36.85 | $113.06 | 384,600 | — | — |
| 2026-01-29 | $36.54 | $112.11 | 388,600 | — | — |
| 2026-01-28 | $36.95 | $113.36 | 260,300 | — | — |
| 2026-01-27 | $37.22 | $114.19 | 281,600 | — | — |
| 2026-01-26 | $37.71 | $115.70 | 292,400 | — | — |
| 2026-01-23 | $36.98 | $113.46 | 231,900 | — | — |
| 2026-01-22 | $38.07 | $116.80 | 251,500 | — | — |
| 2026-01-21 | $38.43 | $117.91 | 255,000 | — | — |
| 2026-01-20 | $37.79 | $115.94 | 440,600 | — | — |
| 2026-01-16 | $40.66 | $124.75 | 394,400 | — | — |
| 2026-01-15 | $42.75 | $129.04 | 590,400 | — | — |
| 2026-01-14 | $40.43 | $122.04 | 448,000 | — | — |
| 2026-01-13 | $38.98 | $117.66 | 379,500 | — | — |
| 2026-01-12 | $38.30 | $115.61 | 527,100 | — | — |
| 2026-01-09 | $36.02 | $108.73 | 677,400 | — | — |
| 2026-01-08 | $38.52 | $116.27 | 610,300 | — | — |
| 2026-01-07 | $36.89 | $111.35 | 361,500 | — | — |
| 2026-01-06 | $37.79 | $114.07 | 365,400 | — | — |
| 2026-01-05 | $35.32 | $106.61 | 409,600 | — | — |
| 2026-01-02 | $35.89 | $108.33 | 385,100 | — | — |