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
- 1980-10-24 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 | — | — | — | $33.87 | 1,331 |
| 2026-09-03 | — | — | — | $34.63 | 2,003 |
| 2026-09-02 | — | — | — | $34.04 | 3,973 |
| 2026-09-01 | — | — | — | $34.40 | 3,774 |
| 2026-08-31 | — | — | — | $34.38 | 1,580 |
| 2026-08-28 | — | — | — | $34.10 | 3,938 |
| 2026-08-27 | $33.68 | $1,008.48 | 81,000 | $33.72 | 2,758 |
| 2026-08-26 | $33.75 | $1,010.58 | 129,300 | $34.24 | 3,442 |
| 2026-08-25 | $34.61 | $1,036.33 | 74,700 | $35.02 | 2,062 |
| 2026-08-24 | $34.75 | $1,040.52 | 93,500 | $34.28 | 5,216 |
| 2026-08-21 | $34.27 | $1,026.15 | 83,600 | $34.41 | 3,604 |
| 2026-08-20 | $34.07 | $1,020.16 | 114,100 | $34.41 | 3,073 |
| 2026-08-19 | $33.86 | $1,013.87 | 152,700 | $33.47 | 1,422 |
| 2026-08-18 | $33.17 | $993.21 | 61,200 | $34.01 | 758 |
| 2026-08-17 | $32.92 | $985.72 | 134,400 | $32.68 | 2,501 |
| 2026-08-14 | $32.69 | $978.84 | 141,400 | $33.73 | 2,345 |
| 2026-08-13 | $33.50 | $1,003.09 | 100,600 | $33.74 | 1,550 |
| 2026-08-12 | $33.41 | $1,000.39 | 83,400 | $33.40 | 2,034 |
| 2026-08-11 | $32.71 | $979.43 | 86,800 | $32.57 | 1,539 |
| 2026-08-10 | $32.55 | $974.64 | 119,000 | $32.31 | 1,723 |
| 2026-08-07 | $32.01 | $958.47 | 101,200 | $31.55 | 3,210 |
| 2026-08-06 | $31.47 | $942.31 | 384,400 | $34.76 | 14,914 |
| 2026-08-05 | $34.53 | $1,033.93 | 346,400 | $32.39 | 13,289 |
| 2026-08-04 | $32.41 | $970.45 | 416,700 | $30.31 | 11,651 |
| 2026-08-03 | $30.33 | $908.17 | 202,100 | $29.31 | 5,723 |
| 2026-07-31 | $29.61 | $886.61 | 179,100 | $30.20 | 6,337 |
| 2026-07-30 | $29.77 | $890.08 | 252,200 | $29.79 | 11,663 |
| 2026-07-29 | $29.14 | $871.25 | 207,300 | $29.38 | 8,580 |
| 2026-07-28 | $28.00 | $837.16 | 68,500 | $27.47 | 2,548 |
| 2026-07-27 | $27.62 | $825.80 | 96,400 | $28.58 | 2,857 |
| 2026-07-24 | $29.23 | $873.94 | 58,200 | $29.34 | 1,091 |
| 2026-07-23 | $29.25 | $874.54 | 70,900 | $29.36 | 1,811 |
| 2026-07-22 | $29.45 | $880.52 | 56,300 | $29.49 | 948 |
| 2026-07-21 | $28.75 | $859.59 | 90,600 | $29.27 | 3,189 |
| 2026-07-20 | $28.68 | $857.50 | 56,400 | $28.12 | 2,629 |
| 2026-07-17 | $28.40 | $849.12 | 86,400 | — | — |
| 2026-07-16 | $27.67 | $827.30 | 37,100 | — | — |
| 2026-07-15 | $27.43 | $820.12 | 61,200 | — | — |
| 2026-07-14 | $27.91 | $834.47 | 91,300 | — | — |
| 2026-07-13 | $28.06 | $838.96 | 111,900 | — | — |
| 2026-07-10 | $26.20 | $783.35 | 47,400 | — | — |
| 2026-07-09 | $26.31 | $786.64 | 96,800 | — | — |
| 2026-07-08 | $27.11 | $810.55 | 161,800 | — | — |
| 2026-07-07 | $26.01 | $777.67 | 86,700 | — | — |
| 2026-07-06 | $25.02 | $748.07 | 105,900 | — | — |
| 2026-07-02 | $24.80 | $741.49 | 77,500 | — | — |
| 2026-07-01 | $24.87 | $743.58 | 83,100 | — | — |
| 2026-06-30 | $25.04 | $748.66 | 57,100 | — | — |
| 2026-06-29 | $24.96 | $745.52 | 68,000 | — | — |
| 2026-06-26 | $24.34 | $727.01 | 82,500 | — | — |
| 2026-06-25 | $25.01 | $747.02 | 91,700 | — | — |
| 2026-06-24 | $24.81 | $741.04 | 119,400 | — | — |
| 2026-06-23 | $25.56 | $763.45 | 76,400 | — | — |
| 2026-06-22 | $25.26 | $754.49 | 177,400 | — | — |
| 2026-06-18 | $24.97 | $745.82 | 205,100 | — | — |
| 2026-06-17 | $25.40 | $758.67 | 125,600 | — | — |
| 2026-06-16 | $26.47 | $790.63 | 184,700 | — | — |
| 2026-06-15 | $27.37 | $817.51 | 153,800 | — | — |
| 2026-06-12 | $28.45 | $849.77 | 97,400 | — | — |
| 2026-06-11 | $28.78 | $859.62 | 102,500 | — | — |
| 2026-06-10 | $28.81 | $860.52 | 114,800 | — | — |
| 2026-06-09 | $27.55 | $822.88 | 123,000 | — | — |
| 2026-06-08 | $28.91 | $863.51 | 94,600 | — | — |
| 2026-06-05 | $28.47 | $850.36 | 143,600 | — | — |
| 2026-06-04 | $29.14 | $870.38 | 58,100 | — | — |
| 2026-06-03 | $28.91 | $863.51 | 107,100 | — | — |
| 2026-06-02 | $28.97 | $865.30 | 117,600 | — | — |
| 2026-06-01 | $28.92 | $863.80 | 124,100 | — | — |
| 2026-05-29 | $27.99 | $836.03 | 122,600 | — | — |
| 2026-05-28 | $29.64 | $884.71 | 157,100 | — | — |
| 2026-05-27 | $27.83 | $830.69 | 236,200 | — | — |
| 2026-05-26 | $29.97 | $894.56 | 223,600 | — | — |
| 2026-05-22 | $31.01 | $925.61 | 259,000 | — | — |
| 2026-05-21 | $29.98 | $894.86 | 284,700 | — | — |
| 2026-05-20 | $30.75 | $917.84 | 208,800 | — | — |
| 2026-05-19 | $30.80 | $919.34 | 298,800 | — | — |
| 2026-05-18 | $29.69 | $886.21 | 259,600 | — | — |
| 2026-05-15 | $29.01 | $865.91 | 282,200 | — | — |
| 2026-05-14 | $27.32 | $815.46 | 295,500 | — | — |
| 2026-05-13 | $28.86 | $861.43 | 269,900 | — | — |
| 2026-05-12 | $28.06 | $837.55 | 576,600 | — | — |
| 2026-05-11 | $25.24 | $753.38 | 261,100 | — | — |
| 2026-05-08 | $23.10 | $689.50 | 333,800 | — | — |
| 2026-05-07 | $23.02 | $687.12 | 201,200 | — | — |
| 2026-05-06 | $22.42 | $669.21 | 109,600 | — | — |
| 2026-05-05 | $23.25 | $693.98 | 219,700 | — | — |
| 2026-05-04 | $23.34 | $696.67 | 238,500 | — | — |
| 2026-05-01 | $22.45 | $670.10 | 131,000 | — | — |
| 2026-04-30 | $22.45 | $670.10 | 143,200 | — | — |
| 2026-04-29 | $22.34 | $665.68 | 409,800 | — | — |
| 2026-04-28 | $22.36 | $666.28 | 87,900 | — | — |
| 2026-04-27 | $22.29 | $664.19 | 44,700 | — | — |
| 2026-04-24 | $22.24 | $662.70 | 58,700 | — | — |
| 2026-04-23 | $22.13 | $659.43 | 62,100 | — | — |
| 2026-04-22 | $22.34 | $665.68 | 169,500 | — | — |
| 2026-04-21 | $21.87 | $651.68 | 86,500 | — | — |
| 2026-04-20 | $21.98 | $654.96 | 67,700 | — | — |
| 2026-04-17 | $21.41 | $637.97 | 110,800 | — | — |
| 2026-04-16 | $22.25 | $663.00 | 141,400 | — | — |
| 2026-04-15 | $21.64 | $644.83 | 88,800 | — | — |
| 2026-04-14 | $21.62 | $644.23 | 217,800 | — | — |
| 2026-04-13 | $21.97 | $654.66 | 178,500 | — | — |
| 2026-04-10 | $21.01 | $626.05 | 114,500 | — | — |
| 2026-04-09 | $21.28 | $634.10 | 190,300 | — | — |
| 2026-04-08 | $21.62 | $644.23 | 191,600 | — | — |
| 2026-04-07 | $22.46 | $669.26 | 143,900 | — | — |
| 2026-04-06 | $22.20 | $661.51 | 138,200 | — | — |
| 2026-04-02 | $21.42 | $638.27 | 154,500 | — | — |
| 2026-04-01 | $20.48 | $610.26 | 249,700 | — | — |
| 2026-03-31 | $21.52 | $641.25 | 168,000 | — | — |
| 2026-03-30 | $21.79 | $648.97 | 195,900 | — | — |
| 2026-03-27 | $22.22 | $661.77 | 138,400 | — | — |
| 2026-03-26 | $21.99 | $654.92 | 267,400 | — | — |
| 2026-03-25 | $22.02 | $655.82 | 128,900 | — | — |
| 2026-03-24 | $22.54 | $671.30 | 370,900 | — | — |
| 2026-03-23 | $21.01 | $625.74 | 291,200 | — | — |
| 2026-03-20 | $20.68 | $615.91 | 90,900 | — | — |
| 2026-03-19 | $20.88 | $621.86 | 129,500 | — | — |
| 2026-03-18 | $20.83 | $620.38 | 120,400 | — | — |
| 2026-03-17 | $20.57 | $612.63 | 70,600 | — | — |
| 2026-03-16 | $20.77 | $618.59 | 95,200 | — | — |
| 2026-03-13 | $20.30 | $604.59 | 50,300 | — | — |
| 2026-03-12 | $20.65 | $615.01 | 113,900 | — | — |
| 2026-03-11 | $20.77 | $618.59 | 235,300 | — | — |
| 2026-03-10 | $19.90 | $592.68 | 122,800 | — | — |
| 2026-03-09 | $20.45 | $609.06 | 90,700 | — | — |
| 2026-03-06 | $20.48 | $609.95 | 64,400 | — | — |
| 2026-03-05 | $20.66 | $615.31 | 53,000 | — | — |
| 2026-03-04 | $20.81 | $619.78 | 94,600 | — | — |
| 2026-03-03 | $20.05 | $597.15 | 75,100 | — | — |
| 2026-03-02 | $20.34 | $605.78 | 144,900 | — | — |
| 2026-02-27 | $19.79 | $589.40 | 39,200 | — | — |
| 2026-02-26 | $19.69 | $586.01 | 64,800 | — | — |
| 2026-02-25 | $20.06 | $597.02 | 177,500 | — | — |
| 2026-02-24 | $19.59 | $583.03 | 75,700 | — | — |
| 2026-02-23 | $19.78 | $588.68 | 187,100 | — | — |
| 2026-02-20 | $19.32 | $574.99 | 65,800 | — | — |
| 2026-02-19 | $19.56 | $582.14 | 92,300 | — | — |
| 2026-02-18 | $18.82 | $560.11 | 24,700 | — | — |
| 2026-02-17 | $18.60 | $553.57 | 67,800 | — | — |
| 2026-02-13 | $18.86 | $561.30 | 45,900 | — | — |
| 2026-02-12 | $18.54 | $551.78 | 57,600 | — | — |
| 2026-02-11 | $19.16 | $570.23 | 98,000 | — | — |
| 2026-02-10 | $18.45 | $549.10 | 78,700 | — | — |
| 2026-02-09 | $18.85 | $561.01 | 46,600 | — | — |
| 2026-02-06 | $18.42 | $548.21 | 36,600 | — | — |
| 2026-02-05 | $18.21 | $541.96 | 34,200 | — | — |
| 2026-02-04 | $18.72 | $557.14 | 39,700 | — | — |
| 2026-02-03 | $18.13 | $539.58 | 42,400 | — | — |
| 2026-02-02 | $18.14 | $539.88 | 135,900 | — | — |
| 2026-01-30 | $18.25 | $543.15 | 78,900 | — | — |
| 2026-01-29 | $18.54 | $550.59 | 122,400 | — | — |
| 2026-01-28 | $18.91 | $561.58 | 48,800 | — | — |
| 2026-01-27 | $18.82 | $558.91 | 60,800 | — | — |
| 2026-01-26 | $19.09 | $566.92 | 120,200 | — | — |
| 2026-01-23 | $18.76 | $557.12 | 42,000 | — | — |
| 2026-01-22 | $18.77 | $557.42 | 46,200 | — | — |
| 2026-01-21 | $18.94 | $562.47 | 57,700 | — | — |
| 2026-01-20 | $18.76 | $557.12 | 79,100 | — | — |
| 2026-01-16 | $18.62 | $552.97 | 39,500 | — | — |
| 2026-01-15 | $18.40 | $546.43 | 45,400 | — | — |
| 2026-01-14 | $18.61 | $552.67 | 94,000 | — | — |
| 2026-01-13 | $18.13 | $538.41 | 34,000 | — | — |
| 2026-01-12 | $17.81 | $528.91 | 42,900 | — | — |
| 2026-01-09 | $17.61 | $522.97 | 48,200 | — | — |
| 2026-01-08 | $17.54 | $520.89 | 28,900 | — | — |
| 2026-01-07 | $17.33 | $514.66 | 67,100 | — | — |
| 2026-01-06 | $17.86 | $530.40 | 44,900 | — | — |
| 2026-01-05 | $17.39 | $516.44 | 121,300 | — | — |
| 2026-01-02 | $17.59 | $522.38 | 72,100 | — | — |