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
- 1982-11-04 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 | — | — | — | $38.69 | 25,766 |
| 2026-09-03 | — | — | — | $38.89 | 16,905 |
| 2026-09-02 | — | — | — | $38.05 | 20,785 |
| 2026-09-01 | — | — | — | $37.58 | 18,073 |
| 2026-08-31 | — | — | — | $38.62 | 17,448 |
| 2026-08-28 | — | — | — | $39.72 | 17,549 |
| 2026-08-27 | $39.65 | $45.89 | 326,700 | $39.70 | 12,218 |
| 2026-08-26 | $39.77 | $46.03 | 445,800 | $39.83 | 48,610 |
| 2026-08-25 | $39.83 | $46.10 | 438,200 | $38.83 | 19,660 |
| 2026-08-24 | $39.07 | $45.22 | 465,300 | $39.11 | 25,880 |
| 2026-08-21 | $38.77 | $44.87 | 448,200 | $38.62 | 18,584 |
| 2026-08-20 | $38.20 | $44.21 | 1,020,300 | $40.60 | 36,670 |
| 2026-08-19 | $41.35 | $47.86 | 459,200 | $41.78 | 22,124 |
| 2026-08-18 | $41.53 | $48.07 | 372,900 | $41.95 | 20,076 |
| 2026-08-17 | $42.16 | $48.64 | 418,100 | $42.59 | 20,765 |
| 2026-08-14 | $42.62 | $49.17 | 477,000 | $42.53 | 24,979 |
| 2026-08-13 | $42.78 | $49.35 | 452,400 | $41.70 | 20,459 |
| 2026-08-12 | $41.23 | $47.56 | 627,600 | $41.88 | 33,142 |
| 2026-08-11 | $41.62 | $48.01 | 464,500 | $42.68 | 27,519 |
| 2026-08-10 | $42.20 | $48.68 | 436,800 | $42.94 | 23,527 |
| 2026-08-07 | $42.85 | $49.43 | 458,200 | $43.44 | 21,826 |
| 2026-08-06 | $43.44 | $50.11 | 455,000 | $45.52 | 27,578 |
| 2026-08-05 | $45.85 | $52.89 | 546,800 | $45.65 | 53,140 |
| 2026-08-04 | $45.86 | $52.90 | 766,800 | $45.61 | 48,474 |
| 2026-08-03 | $45.79 | $52.82 | 680,000 | $44.97 | 32,730 |
| 2026-07-31 | $44.02 | $50.78 | 909,700 | $43.37 | 66,559 |
| 2026-07-30 | $42.96 | $49.56 | 869,000 | $44.06 | 61,408 |
| 2026-07-29 | $42.78 | $49.35 | 1,221,000 | $41.86 | 94,286 |
| 2026-07-28 | $45.08 | $52.00 | 522,100 | $44.12 | 16,112 |
| 2026-07-27 | $43.29 | $49.94 | 483,400 | $45.03 | 26,497 |
| 2026-07-24 | $43.71 | $50.42 | 284,300 | $44.14 | 14,917 |
| 2026-07-23 | $43.60 | $50.30 | 531,400 | $44.80 | 30,128 |
| 2026-07-22 | $45.00 | $51.91 | 328,800 | $45.49 | 26,032 |
| 2026-07-21 | $45.36 | $52.33 | 408,800 | $45.32 | 20,767 |
| 2026-07-20 | $45.01 | $51.92 | 296,600 | $46.85 | 16,439 |
| 2026-07-17 | $46.42 | $53.55 | 337,700 | — | — |
| 2026-07-16 | $47.53 | $54.83 | 417,200 | — | — |
| 2026-07-15 | $46.51 | $53.65 | 365,500 | — | — |
| 2026-07-14 | $45.21 | $52.15 | 384,500 | — | — |
| 2026-07-13 | $44.63 | $51.48 | 322,400 | — | — |
| 2026-07-10 | $44.24 | $51.03 | 372,700 | — | — |
| 2026-07-09 | $44.19 | $50.98 | 459,600 | — | — |
| 2026-07-08 | $43.26 | $49.90 | 667,400 | — | — |
| 2026-07-07 | $43.76 | $50.48 | 512,700 | — | — |
| 2026-07-06 | $43.25 | $49.89 | 410,700 | — | — |
| 2026-07-02 | $44.13 | $50.91 | 561,300 | — | — |
| 2026-07-01 | $45.17 | $52.11 | 897,200 | — | — |
| 2026-06-30 | $46.61 | $53.77 | 787,400 | — | — |
| 2026-06-29 | $46.09 | $53.17 | 1,042,700 | — | — |
| 2026-06-26 | $46.11 | $53.19 | 2,366,100 | — | — |
| 2026-06-25 | $43.41 | $50.08 | 966,800 | — | — |
| 2026-06-24 | $41.32 | $47.67 | 573,600 | — | — |
| 2026-06-23 | $39.43 | $45.49 | 588,700 | — | — |
| 2026-06-22 | $38.99 | $44.98 | 458,500 | — | — |
| 2026-06-18 | $38.43 | $44.33 | 814,600 | — | — |
| 2026-06-17 | $37.62 | $43.40 | 420,100 | — | — |
| 2026-06-16 | $39.26 | $45.29 | 391,900 | — | — |
| 2026-06-15 | $38.41 | $44.31 | 474,100 | — | — |
| 2026-06-12 | $38.52 | $44.44 | 471,500 | — | — |
| 2026-06-11 | $37.13 | $42.83 | 425,400 | — | — |
| 2026-06-10 | $36.21 | $41.77 | 351,200 | — | — |
| 2026-06-09 | $36.91 | $42.58 | 442,200 | — | — |
| 2026-06-08 | $35.85 | $41.36 | 306,400 | — | — |
| 2026-06-05 | $35.25 | $40.66 | 355,100 | — | — |
| 2026-06-04 | $34.15 | $39.39 | 538,500 | — | — |
| 2026-06-03 | $34.14 | $39.38 | 350,800 | — | — |
| 2026-06-02 | $35.98 | $41.51 | 398,600 | — | — |
| 2026-06-01 | $36.94 | $42.61 | 417,900 | — | — |
| 2026-05-29 | $36.77 | $42.42 | 650,800 | — | — |
| 2026-05-28 | $37.21 | $42.92 | 443,900 | — | — |
| 2026-05-27 | $37.68 | $43.47 | 596,300 | — | — |
| 2026-05-26 | $34.90 | $40.26 | 426,500 | — | — |
| 2026-05-22 | $33.46 | $38.60 | 251,400 | — | — |
| 2026-05-21 | $33.50 | $38.65 | 388,300 | — | — |
| 2026-05-20 | $33.75 | $38.93 | 313,300 | — | — |
| 2026-05-19 | $33.03 | $38.10 | 446,500 | — | — |
| 2026-05-18 | $33.75 | $38.77 | 393,800 | — | — |
| 2026-05-15 | $33.23 | $38.17 | 452,200 | — | — |
| 2026-05-14 | $34.23 | $39.32 | 344,400 | — | — |
| 2026-05-13 | $33.71 | $38.73 | 353,600 | — | — |
| 2026-05-12 | $34.78 | $39.96 | 395,100 | — | — |
| 2026-05-11 | $35.31 | $40.56 | 430,500 | — | — |
| 2026-05-08 | $36.34 | $41.75 | 328,800 | — | — |
| 2026-05-07 | $35.71 | $41.02 | 472,400 | — | — |
| 2026-05-06 | $36.34 | $41.75 | 427,400 | — | — |
| 2026-05-05 | $35.52 | $40.81 | 451,100 | — | — |
| 2026-05-04 | $35.89 | $41.23 | 608,200 | — | — |
| 2026-05-01 | $36.19 | $41.57 | 700,500 | — | — |
| 2026-04-30 | $35.83 | $41.16 | 1,154,300 | — | — |
| 2026-04-29 | $35.84 | $41.17 | 1,314,300 | — | — |
| 2026-04-28 | $28.88 | $33.18 | 604,700 | — | — |
| 2026-04-27 | $30.24 | $34.74 | 412,400 | — | — |
| 2026-04-24 | $31.43 | $36.11 | 377,800 | — | — |
| 2026-04-23 | $31.38 | $36.05 | 325,200 | — | — |
| 2026-04-22 | $32.28 | $37.08 | 370,500 | — | — |
| 2026-04-21 | $32.05 | $36.82 | 353,100 | — | — |
| 2026-04-20 | $32.96 | $37.86 | 460,000 | — | — |
| 2026-04-17 | $32.33 | $37.14 | 421,800 | — | — |
| 2026-04-16 | $30.38 | $34.90 | 291,000 | — | — |
| 2026-04-15 | $30.12 | $34.60 | 315,400 | — | — |
| 2026-04-14 | $30.57 | $35.12 | 273,600 | — | — |
| 2026-04-13 | $29.82 | $34.26 | 336,500 | — | — |
| 2026-04-10 | $29.41 | $33.79 | 222,700 | — | — |
| 2026-04-09 | $29.60 | $34.00 | 291,800 | — | — |
| 2026-04-08 | $29.18 | $33.52 | 517,700 | — | — |
| 2026-04-07 | $27.73 | $31.86 | 425,500 | — | — |
| 2026-04-06 | $28.50 | $32.74 | 370,400 | — | — |
| 2026-04-02 | $28.18 | $32.37 | 317,800 | — | — |
| 2026-04-01 | $28.39 | $32.61 | 421,300 | — | — |
| 2026-03-31 | $28.69 | $32.96 | 510,700 | — | — |
| 2026-03-30 | $28.41 | $32.64 | 525,100 | — | — |
| 2026-03-27 | $28.51 | $32.75 | 341,000 | — | — |
| 2026-03-26 | $29.02 | $33.34 | 491,600 | — | — |
| 2026-03-25 | $28.99 | $33.30 | 1,001,100 | — | — |
| 2026-03-24 | $28.72 | $32.99 | 556,100 | — | — |
| 2026-03-23 | $28.65 | $32.91 | 430,900 | — | — |
| 2026-03-20 | $27.75 | $31.88 | 1,812,300 | — | — |
| 2026-03-19 | $27.97 | $32.13 | 516,200 | — | — |
| 2026-03-18 | $28.03 | $32.20 | 580,000 | — | — |
| 2026-03-17 | $29.06 | $33.38 | 513,700 | — | — |
| 2026-03-16 | $28.35 | $32.57 | 654,300 | — | — |
| 2026-03-13 | $28.12 | $32.30 | 429,900 | — | — |
| 2026-03-12 | $28.59 | $32.84 | 744,300 | — | — |
| 2026-03-11 | $29.92 | $34.21 | 719,200 | — | — |
| 2026-03-10 | $30.48 | $34.85 | 807,800 | — | — |
| 2026-03-09 | $32.72 | $37.41 | 446,800 | — | — |
| 2026-03-06 | $33.26 | $38.03 | 509,100 | — | — |
| 2026-03-05 | $34.10 | $38.99 | 483,600 | — | — |
| 2026-03-04 | $34.01 | $38.89 | 887,500 | — | — |
| 2026-03-03 | $32.70 | $37.39 | 406,700 | — | — |
| 2026-03-02 | $33.56 | $38.37 | 422,700 | — | — |
| 2026-02-27 | $35.21 | $40.26 | 881,900 | — | — |
| 2026-02-26 | $36.83 | $42.11 | 719,700 | — | — |
| 2026-02-25 | $37.10 | $42.42 | 429,500 | — | — |
| 2026-02-24 | $37.08 | $42.40 | 538,300 | — | — |
| 2026-02-23 | $38.18 | $43.66 | 763,100 | — | — |
| 2026-02-20 | $40.50 | $46.31 | 712,500 | — | — |
| 2026-02-19 | $40.42 | $46.22 | 1,313,900 | — | — |
| 2026-02-18 | $36.12 | $41.30 | 985,400 | — | — |
| 2026-02-17 | $33.87 | $38.73 | 608,600 | — | — |
| 2026-02-13 | $33.37 | $38.16 | 353,100 | — | — |
| 2026-02-12 | $33.34 | $38.12 | 509,900 | — | — |
| 2026-02-11 | $33.81 | $38.66 | 440,100 | — | — |
| 2026-02-10 | $34.84 | $39.84 | 388,700 | — | — |
| 2026-02-09 | $34.63 | $39.60 | 282,600 | — | — |
| 2026-02-06 | $34.60 | $39.56 | 558,200 | — | — |
| 2026-02-05 | $33.98 | $38.85 | 638,700 | — | — |
| 2026-02-04 | $33.79 | $38.64 | 352,200 | — | — |
| 2026-02-03 | $32.66 | $37.34 | 381,100 | — | — |
| 2026-02-02 | $33.27 | $38.04 | 388,200 | — | — |
| 2026-01-30 | $32.44 | $37.09 | 503,300 | — | — |
| 2026-01-29 | $32.42 | $37.07 | 430,100 | — | — |
| 2026-01-28 | $32.49 | $37.15 | 534,900 | — | — |
| 2026-01-27 | $32.90 | $37.62 | 421,900 | — | — |
| 2026-01-26 | $33.34 | $38.12 | 360,200 | — | — |
| 2026-01-23 | $33.18 | $37.94 | 480,300 | — | — |
| 2026-01-22 | $32.56 | $37.23 | 407,100 | — | — |
| 2026-01-21 | $32.75 | $37.45 | 529,500 | — | — |
| 2026-01-20 | $32.05 | $36.65 | 461,800 | — | — |
| 2026-01-16 | $32.49 | $37.15 | 292,700 | — | — |
| 2026-01-15 | $32.11 | $36.72 | 356,700 | — | — |
| 2026-01-14 | $31.87 | $36.44 | 561,800 | — | — |
| 2026-01-13 | $31.55 | $36.07 | 358,200 | — | — |
| 2026-01-12 | $31.68 | $36.22 | 355,300 | — | — |
| 2026-01-09 | $32.29 | $36.92 | 356,300 | — | — |
| 2026-01-08 | $30.74 | $35.15 | 351,600 | — | — |
| 2026-01-07 | $30.00 | $34.30 | 279,000 | — | — |
| 2026-01-06 | $30.40 | $34.76 | 355,100 | — | — |
| 2026-01-05 | $29.84 | $34.12 | 371,400 | — | — |
| 2026-01-02 | $29.37 | $33.58 | 339,900 | — | — |