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 | — | — | — | $34.85 | 548,572 |
| 2026-09-03 | — | — | — | $34.68 | 431,026 |
| 2026-09-02 | — | — | — | $34.27 | 332,701 |
| 2026-09-01 | — | — | — | $34.24 | 433,597 |
| 2026-08-31 | — | — | — | $33.91 | 315,405 |
| 2026-08-28 | — | — | — | $34.61 | 478,745 |
| 2026-08-27 | $34.44 | $285.17 | 8,042,500 | $34.84 | 519,330 |
| 2026-08-26 | $35.02 | $289.98 | 6,931,100 | $35.08 | 557,013 |
| 2026-08-25 | $34.99 | $289.73 | 6,921,800 | $35.16 | 451,423 |
| 2026-08-24 | $35.04 | $290.14 | 8,490,000 | $34.64 | 599,269 |
| 2026-08-21 | $34.38 | $284.68 | 6,252,900 | $35.22 | 319,803 |
| 2026-08-20 | $35.20 | $291.47 | 4,793,900 | $35.34 | 277,664 |
| 2026-08-19 | $35.49 | $293.87 | 7,441,100 | $35.87 | 581,601 |
| 2026-08-18 | $35.62 | $294.94 | 17,173,600 | $36.28 | 1,332,359 |
| 2026-08-17 | $35.95 | $297.68 | 6,383,900 | $36.02 | 384,987 |
| 2026-08-14 | $36.02 | $298.26 | 5,393,800 | $35.70 | 312,979 |
| 2026-08-13 | $35.68 | $295.44 | 5,714,400 | $35.65 | 520,942 |
| 2026-08-12 | $35.46 | $293.62 | 10,344,300 | $35.38 | 455,650 |
| 2026-08-11 | $35.28 | $292.13 | 7,691,800 | $34.99 | 302,038 |
| 2026-08-10 | $34.99 | $289.73 | 14,058,700 | $35.27 | 515,834 |
| 2026-08-07 | $35.46 | $293.62 | 10,945,500 | $34.94 | 962,562 |
| 2026-08-06 | $34.62 | $286.66 | 7,094,400 | $35.35 | 455,185 |
| 2026-08-05 | $34.95 | $289.40 | 7,298,000 | $35.35 | 407,620 |
| 2026-08-04 | $35.18 | $291.30 | 6,585,100 | $35.07 | 370,451 |
| 2026-08-03 | $35.20 | $291.47 | 6,078,500 | $35.15 | 338,076 |
| 2026-07-31 | $35.21 | $291.55 | 7,552,700 | $35.47 | 629,335 |
| 2026-07-30 | $35.56 | $294.45 | 6,703,100 | $35.80 | 542,482 |
| 2026-07-29 | $35.70 | $295.61 | 10,178,900 | $36.42 | 936,200 |
| 2026-07-28 | $36.33 | $300.82 | 12,140,300 | $36.23 | 1,186,735 |
| 2026-07-27 | $36.01 | $298.17 | 7,994,400 | $36.22 | 362,423 |
| 2026-07-24 | $36.22 | $299.91 | 13,418,600 | $36.43 | 701,794 |
| 2026-07-23 | $36.24 | $300.08 | 4,593,200 | $35.86 | 368,098 |
| 2026-07-22 | $36.10 | $298.92 | 5,081,300 | $35.70 | 407,293 |
| 2026-07-21 | $35.41 | $293.21 | 6,988,400 | $35.33 | 434,490 |
| 2026-07-20 | $35.43 | $293.37 | 6,465,700 | $36.01 | 444,766 |
| 2026-07-17 | $35.85 | $296.85 | 5,208,900 | — | — |
| 2026-07-16 | $36.38 | $301.24 | 5,626,200 | — | — |
| 2026-07-15 | $35.71 | $295.69 | 6,163,000 | — | — |
| 2026-07-14 | $36.10 | $298.92 | 6,750,000 | — | — |
| 2026-07-13 | $36.07 | $298.67 | 7,051,000 | — | — |
| 2026-07-10 | $35.78 | $296.27 | 5,884,700 | — | — |
| 2026-07-09 | $35.66 | $295.28 | 5,407,500 | — | — |
| 2026-07-08 | $35.99 | $298.01 | 7,652,400 | — | — |
| 2026-07-07 | $36.39 | $301.32 | 7,869,700 | — | — |
| 2026-07-06 | $36.11 | $299.00 | 6,232,900 | — | — |
| 2026-07-02 | $36.89 | $305.46 | 10,498,700 | — | — |
| 2026-07-01 | $35.62 | $294.94 | 8,595,000 | — | — |
| 2026-06-30 | $36.35 | $300.99 | 10,192,600 | — | — |
| 2026-06-29 | $36.74 | $304.22 | 8,869,300 | — | — |
| 2026-06-26 | $37.02 | $306.54 | 21,061,500 | — | — |
| 2026-06-25 | $37.00 | $306.37 | 11,753,500 | — | — |
| 2026-06-24 | $36.92 | $305.71 | 18,673,600 | — | — |
| 2026-06-23 | $36.29 | $300.49 | 13,416,800 | — | — |
| 2026-06-22 | $35.59 | $294.70 | 7,311,500 | — | — |
| 2026-06-18 | $35.38 | $292.96 | 16,555,500 | — | — |
| 2026-06-17 | $35.33 | $292.54 | 13,098,600 | — | — |
| 2026-06-16 | $36.38 | $301.24 | 11,166,000 | — | — |
| 2026-06-15 | $36.17 | $299.50 | 11,139,300 | — | — |
| 2026-06-12 | $35.85 | $296.85 | 7,127,400 | — | — |
| 2026-06-11 | $35.46 | $293.62 | 9,168,000 | — | — |
| 2026-06-10 | $35.58 | $294.61 | 9,323,200 | — | — |
| 2026-06-09 | $35.75 | $293.66 | 9,940,600 | — | — |
| 2026-06-08 | $35.35 | $290.38 | 11,919,900 | — | — |
| 2026-06-05 | $35.74 | $293.58 | 8,899,400 | — | — |
| 2026-06-04 | $35.16 | $288.81 | 14,931,400 | — | — |
| 2026-06-03 | $35.02 | $287.66 | 13,837,900 | — | — |
| 2026-06-02 | $34.83 | $286.10 | 5,047,000 | — | — |
| 2026-06-01 | $34.52 | $283.56 | 7,337,900 | — | — |
| 2026-05-29 | $35.39 | $290.70 | 10,931,500 | — | — |
| 2026-05-28 | $35.33 | $290.21 | 7,390,500 | — | — |
| 2026-05-27 | $35.84 | $294.40 | 7,703,700 | — | — |
| 2026-05-26 | $36.12 | $296.70 | 9,170,400 | — | — |
| 2026-05-22 | $36.32 | $298.34 | 6,548,600 | — | — |
| 2026-05-21 | $36.17 | $297.11 | 8,705,200 | — | — |
| 2026-05-20 | $35.44 | $291.11 | 8,645,600 | — | — |
| 2026-05-19 | $35.25 | $289.55 | 7,750,200 | — | — |
| 2026-05-18 | $34.93 | $286.93 | 9,955,700 | — | — |
| 2026-05-15 | $34.88 | $286.51 | 9,560,700 | — | — |
| 2026-05-14 | $35.78 | $293.91 | 4,935,000 | — | — |
| 2026-05-13 | $35.75 | $293.66 | 8,681,500 | — | — |
| 2026-05-12 | $36.35 | $298.59 | 6,640,200 | — | — |
| 2026-05-11 | $36.24 | $297.69 | 7,428,600 | — | — |
| 2026-05-08 | $35.91 | $294.98 | 12,293,800 | — | — |
| 2026-05-07 | $36.77 | $302.04 | 7,125,700 | — | — |
| 2026-05-06 | $36.88 | $302.94 | 9,475,600 | — | — |
| 2026-05-05 | $37.35 | $306.80 | 5,228,300 | — | — |
| 2026-05-04 | $37.80 | $310.50 | 10,933,100 | — | — |
| 2026-05-01 | $37.60 | $308.86 | 11,520,900 | — | — |
| 2026-04-30 | $37.44 | $307.54 | 27,330,300 | — | — |
| 2026-04-29 | $38.66 | $317.56 | 6,579,400 | — | — |
| 2026-04-28 | $38.99 | $320.28 | 5,548,200 | — | — |
| 2026-04-27 | $38.74 | $318.22 | 7,160,000 | — | — |
| 2026-04-24 | $38.75 | $318.30 | 6,394,100 | — | — |
| 2026-04-23 | $38.54 | $316.58 | 9,504,400 | — | — |
| 2026-04-22 | $37.78 | $310.34 | 9,105,700 | — | — |
| 2026-04-21 | $38.21 | $313.87 | 7,481,100 | — | — |
| 2026-04-20 | $38.73 | $318.14 | 5,643,100 | — | — |
| 2026-04-17 | $39.02 | $320.52 | 6,552,100 | — | — |
| 2026-04-16 | $39.34 | $323.15 | 8,343,700 | — | — |
| 2026-04-15 | $39.36 | $323.31 | 7,608,500 | — | — |
| 2026-04-14 | $39.61 | $325.37 | 5,589,900 | — | — |
| 2026-04-13 | $39.50 | $324.46 | 6,675,500 | — | — |
| 2026-04-10 | $39.65 | $325.70 | 6,038,300 | — | — |
| 2026-04-09 | $39.81 | $327.01 | 9,164,700 | — | — |
| 2026-04-08 | $39.15 | $321.59 | 5,331,700 | — | — |
| 2026-04-07 | $38.86 | $319.21 | 5,248,400 | — | — |
| 2026-04-06 | $38.72 | $318.06 | 4,257,800 | — | — |
| 2026-04-02 | $38.64 | $317.40 | 3,963,300 | — | — |
| 2026-04-01 | $38.37 | $315.18 | 6,350,900 | — | — |
| 2026-03-31 | $38.20 | $313.79 | 6,720,500 | — | — |
| 2026-03-30 | $38.02 | $312.31 | 4,100,200 | — | — |
| 2026-03-27 | $37.65 | $309.27 | 5,280,200 | — | — |
| 2026-03-26 | $37.54 | $308.36 | 6,593,200 | — | — |
| 2026-03-25 | $37.16 | $305.24 | 5,705,400 | — | — |
| 2026-03-24 | $37.06 | $304.42 | 7,888,500 | — | — |
| 2026-03-23 | $36.90 | $303.11 | 6,804,100 | — | — |
| 2026-03-20 | $36.55 | $300.23 | 10,368,700 | — | — |
| 2026-03-19 | $37.65 | $309.27 | 7,999,000 | — | — |
| 2026-03-18 | $38.05 | $312.55 | 7,249,800 | — | — |
| 2026-03-17 | $38.43 | $315.68 | 6,689,800 | — | — |
| 2026-03-16 | $38.74 | $318.22 | 6,157,600 | — | — |
| 2026-03-13 | $38.51 | $316.33 | 8,011,700 | — | — |
| 2026-03-12 | $38.07 | $312.72 | 8,034,300 | — | — |
| 2026-03-11 | $37.64 | $309.19 | 6,763,100 | — | — |
| 2026-03-10 | $37.84 | $310.83 | 7,557,800 | — | — |
| 2026-03-09 | $38.31 | $312.35 | 7,338,800 | — | — |
| 2026-03-06 | $38.55 | $314.31 | 13,228,500 | — | — |
| 2026-03-05 | $37.96 | $309.50 | 9,070,600 | — | — |
| 2026-03-04 | $38.59 | $314.63 | 8,289,900 | — | — |
| 2026-03-03 | $38.25 | $311.86 | 12,017,200 | — | — |
| 2026-03-02 | $38.73 | $315.77 | 6,058,400 | — | — |
| 2026-02-27 | $38.98 | $317.81 | 8,689,600 | — | — |
| 2026-02-26 | $38.60 | $314.71 | 11,179,600 | — | — |
| 2026-02-25 | $38.28 | $312.10 | 13,639,300 | — | — |
| 2026-02-24 | $38.12 | $310.80 | 25,234,000 | — | — |
| 2026-02-23 | $37.26 | $303.79 | 29,350,000 | — | — |
| 2026-02-20 | $37.44 | $305.26 | 14,518,100 | — | — |
| 2026-02-19 | $36.97 | $301.42 | 11,997,400 | — | — |
| 2026-02-18 | $36.81 | $300.12 | 8,909,400 | — | — |
| 2026-02-17 | $37.57 | $306.32 | 8,856,300 | — | — |
| 2026-02-13 | $37.82 | $308.35 | 11,521,900 | — | — |
| 2026-02-12 | $36.61 | $298.49 | 13,416,500 | — | — |
| 2026-02-11 | $36.00 | $293.51 | 12,726,300 | — | — |
| 2026-02-10 | $36.07 | $294.09 | 12,552,300 | — | — |
| 2026-02-09 | $35.68 | $290.91 | 8,768,700 | — | — |
| 2026-02-06 | $35.92 | $292.86 | 9,732,600 | — | — |
| 2026-02-05 | $35.67 | $290.82 | 10,029,800 | — | — |
| 2026-02-04 | $35.13 | $286.42 | 16,997,700 | — | — |
| 2026-02-03 | $35.50 | $289.44 | 13,508,800 | — | — |
| 2026-02-02 | $35.82 | $292.05 | 7,745,000 | — | — |
| 2026-01-30 | $36.25 | $295.55 | 9,364,400 | — | — |
| 2026-01-29 | $36.31 | $296.04 | 9,384,000 | — | — |
| 2026-01-28 | $36.70 | $299.22 | 5,360,100 | — | — |
| 2026-01-27 | $36.72 | $299.39 | 5,832,900 | — | — |
| 2026-01-26 | $36.50 | $297.59 | 5,119,000 | — | — |
| 2026-01-23 | $36.21 | $295.23 | 7,805,900 | — | — |
| 2026-01-22 | $36.63 | $298.65 | 6,211,600 | — | — |
| 2026-01-21 | $37.18 | $303.14 | 6,438,900 | — | — |
| 2026-01-20 | $36.91 | $300.93 | 10,434,100 | — | — |
| 2026-01-16 | $36.83 | $300.28 | 14,281,900 | — | — |
| 2026-01-15 | $35.71 | $291.15 | 3,407,200 | — | — |
| 2026-01-14 | $35.53 | $289.68 | 5,692,200 | — | — |
| 2026-01-13 | $34.98 | $285.20 | 4,810,100 | — | — |
| 2026-01-12 | $34.80 | $283.73 | 4,886,300 | — | — |
| 2026-01-09 | $34.59 | $282.02 | 5,559,000 | — | — |
| 2026-01-08 | $34.67 | $282.67 | 4,235,900 | — | — |
| 2026-01-07 | $34.44 | $280.80 | 4,804,800 | — | — |
| 2026-01-06 | $34.89 | $284.46 | 4,987,800 | — | — |
| 2026-01-05 | $34.78 | $283.57 | 6,375,400 | — | — |
| 2026-01-02 | $35.11 | $286.26 | 4,367,500 | — | — |