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
- 1983-12-14 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 | — | — | — | $37.75 | 64,838 |
| 2026-09-03 | — | — | — | $37.81 | 62,701 |
| 2026-09-02 | — | — | — | $37.80 | 76,039 |
| 2026-09-01 | — | — | — | $37.76 | 60,829 |
| 2026-08-31 | — | — | — | $37.73 | 245,949 |
| 2026-08-28 | — | — | — | $37.75 | 64,483 |
| 2026-08-27 | $37.75 | $39.52 | 767,200 | $37.69 | 46,191 |
| 2026-08-26 | $37.63 | $39.40 | 824,800 | $37.64 | 77,253 |
| 2026-08-25 | $37.72 | $39.49 | 1,098,900 | $37.61 | 50,967 |
| 2026-08-24 | $37.63 | $39.40 | 715,300 | $37.60 | 45,512 |
| 2026-08-21 | $37.58 | $39.34 | 807,600 | $37.59 | 94,166 |
| 2026-08-20 | $37.65 | $39.42 | 1,001,600 | $37.63 | 78,497 |
| 2026-08-19 | $37.71 | $39.48 | 1,137,700 | $37.52 | 71,993 |
| 2026-08-18 | $37.43 | $39.19 | 1,531,200 | $37.72 | 127,430 |
| 2026-08-17 | $37.68 | $39.45 | 1,141,900 | $37.82 | 88,100 |
| 2026-08-14 | $37.85 | $39.63 | 975,600 | $37.93 | 68,603 |
| 2026-08-13 | $37.92 | $39.70 | 1,168,600 | $37.82 | 112,645 |
| 2026-08-12 | $37.81 | $39.58 | 1,038,100 | $37.76 | 95,225 |
| 2026-08-11 | $37.76 | $39.53 | 833,200 | $37.71 | 79,136 |
| 2026-08-10 | $37.75 | $39.52 | 847,900 | $37.82 | 61,798 |
| 2026-08-07 | $37.81 | $39.58 | 477,800 | $37.82 | 14,989 |
| 2026-08-06 | $37.82 | $39.59 | 656,100 | $37.80 | 26,208 |
| 2026-08-05 | $37.80 | $39.57 | 855,400 | $37.89 | 45,314 |
| 2026-08-04 | $37.86 | $39.64 | 1,122,000 | $37.91 | 93,387 |
| 2026-08-03 | $37.89 | $39.67 | 533,600 | $37.91 | 17,776 |
| 2026-07-31 | $37.87 | $39.65 | 567,500 | $37.83 | 20,877 |
| 2026-07-30 | $37.79 | $39.56 | 710,600 | $37.83 | 44,900 |
| 2026-07-29 | $37.74 | $39.51 | 984,300 | $37.81 | 49,276 |
| 2026-07-28 | $37.75 | $39.52 | 727,100 | $37.88 | 55,705 |
| 2026-07-27 | $37.82 | $39.59 | 520,400 | $37.87 | 24,758 |
| 2026-07-24 | $37.67 | $39.44 | 483,300 | $37.76 | 21,686 |
| 2026-07-23 | $37.68 | $39.45 | 812,400 | $37.71 | 53,710 |
| 2026-07-22 | $37.66 | $39.43 | 1,496,600 | $37.91 | 45,919 |
| 2026-07-21 | $37.92 | $39.70 | 987,800 | $37.88 | 74,218 |
| 2026-07-20 | $37.78 | $39.55 | 798,300 | $38.00 | 46,709 |
| 2026-07-17 | $37.88 | $39.66 | 954,400 | — | — |
| 2026-07-16 | $38.01 | $39.79 | 975,900 | — | — |
| 2026-07-15 | $37.76 | $39.53 | 1,010,600 | — | — |
| 2026-07-14 | $37.94 | $39.72 | 1,114,100 | — | — |
| 2026-07-13 | $37.82 | $39.59 | 1,054,900 | — | — |
| 2026-07-10 | $37.88 | $39.66 | 1,426,700 | — | — |
| 2026-07-09 | $37.78 | $39.55 | 732,400 | — | — |
| 2026-07-08 | $37.61 | $39.37 | 856,600 | — | — |
| 2026-07-07 | $37.57 | $39.33 | 1,189,200 | — | — |
| 2026-07-06 | $37.54 | $39.30 | 483,200 | — | — |
| 2026-07-02 | $37.73 | $39.50 | 690,400 | — | — |
| 2026-07-01 | $37.68 | $39.45 | 744,000 | — | — |
| 2026-06-30 | $37.64 | $39.41 | 705,000 | — | — |
| 2026-06-29 | $37.43 | $39.19 | 904,100 | — | — |
| 2026-06-26 | $37.70 | $39.47 | 1,823,100 | — | — |
| 2026-06-25 | $37.43 | $39.19 | 983,500 | — | — |
| 2026-06-24 | $37.45 | $39.21 | 4,225,700 | — | — |
| 2026-06-23 | $37.60 | $39.36 | 543,000 | — | — |
| 2026-06-22 | $37.61 | $39.37 | 1,068,900 | — | — |
| 2026-06-18 | $37.74 | $39.51 | 1,542,500 | — | — |
| 2026-06-17 | $37.61 | $39.37 | 1,620,000 | — | — |
| 2026-06-16 | $37.61 | $39.37 | 2,470,600 | — | — |
| 2026-06-15 | $37.57 | $39.33 | 526,300 | — | — |
| 2026-06-12 | $37.62 | $39.39 | 505,200 | — | — |
| 2026-06-11 | $37.62 | $39.39 | 1,328,100 | — | — |
| 2026-06-10 | $37.67 | $39.44 | 1,550,500 | — | — |
| 2026-06-09 | $37.54 | $39.30 | 1,585,000 | — | — |
| 2026-06-08 | $37.49 | $39.25 | 1,591,300 | — | — |
| 2026-06-05 | $37.42 | $39.18 | 1,018,000 | — | — |
| 2026-06-04 | $37.38 | $39.13 | 1,979,600 | — | — |
| 2026-06-03 | $37.40 | $39.15 | 4,759,600 | — | — |
| 2026-06-02 | $37.58 | $39.34 | 2,323,900 | — | — |
| 2026-06-01 | $37.58 | $39.34 | 1,969,900 | — | — |
| 2026-05-29 | $37.56 | $39.32 | 4,368,800 | — | — |
| 2026-05-28 | $37.59 | $39.35 | 2,493,400 | — | — |
| 2026-05-27 | $37.69 | $39.46 | 3,292,400 | — | — |
| 2026-05-26 | $37.66 | $39.43 | 4,589,600 | — | — |
| 2026-05-22 | $37.70 | $39.47 | 1,627,300 | — | — |
| 2026-05-21 | $37.83 | $39.61 | 4,471,400 | — | — |
| 2026-05-20 | $37.73 | $39.50 | 4,660,300 | — | — |
| 2026-05-19 | $37.68 | $39.45 | 4,548,500 | — | — |
| 2026-05-18 | $37.77 | $39.54 | 13,097,600 | — | — |
| 2026-05-15 | $29.66 | $31.05 | 521,400 | — | — |
| 2026-05-14 | $29.13 | $30.50 | 619,000 | — | — |
| 2026-05-13 | $28.59 | $29.93 | 660,900 | — | — |
| 2026-05-12 | $28.68 | $30.03 | 503,000 | — | — |
| 2026-05-11 | $29.35 | $30.73 | 500,600 | — | — |
| 2026-05-08 | $30.38 | $31.81 | 516,300 | — | — |
| 2026-05-07 | $30.17 | $31.59 | 416,600 | — | — |
| 2026-05-06 | $29.44 | $30.82 | 566,100 | — | — |
| 2026-05-05 | $30.11 | $31.52 | 421,700 | — | — |
| 2026-05-04 | $30.31 | $31.73 | 393,000 | — | — |
| 2026-05-01 | $30.21 | $31.63 | 449,100 | — | — |
| 2026-04-30 | $29.23 | $30.60 | 628,500 | — | — |
| 2026-04-29 | $29.64 | $31.03 | 640,800 | — | — |
| 2026-04-28 | $29.75 | $31.15 | 505,500 | — | — |
| 2026-04-27 | $29.62 | $31.01 | 483,200 | — | — |
| 2026-04-24 | $29.25 | $30.62 | 343,700 | — | — |
| 2026-04-23 | $28.10 | $29.42 | 449,500 | — | — |
| 2026-04-22 | $29.45 | $30.83 | 384,400 | — | — |
| 2026-04-21 | $29.18 | $30.55 | 511,400 | — | — |
| 2026-04-20 | $29.46 | $30.84 | 475,600 | — | — |
| 2026-04-17 | $28.78 | $30.13 | 476,000 | — | — |
| 2026-04-16 | $28.22 | $29.54 | 430,600 | — | — |
| 2026-04-15 | $27.36 | $28.64 | 506,600 | — | — |
| 2026-04-14 | $26.20 | $27.43 | 518,500 | — | — |
| 2026-04-13 | $26.59 | $27.84 | 709,000 | — | — |
| 2026-04-10 | $25.75 | $26.96 | 556,500 | — | — |
| 2026-04-09 | $26.59 | $27.84 | 742,600 | — | — |
| 2026-04-08 | $26.51 | $27.75 | 1,188,000 | — | — |
| 2026-04-07 | $27.35 | $28.63 | 914,600 | — | — |
| 2026-04-06 | $27.57 | $28.86 | 443,500 | — | — |
| 2026-04-02 | $27.16 | $28.43 | 538,200 | — | — |
| 2026-04-01 | $26.53 | $27.77 | 517,200 | — | — |
| 2026-03-31 | $26.52 | $27.76 | 462,700 | — | — |
| 2026-03-30 | $26.30 | $27.53 | 543,200 | — | — |
| 2026-03-27 | $25.72 | $26.93 | 842,100 | — | — |
| 2026-03-26 | $25.91 | $27.13 | 598,500 | — | — |
| 2026-03-25 | $25.52 | $26.72 | 607,300 | — | — |
| 2026-03-24 | $25.83 | $27.04 | 694,100 | — | — |
| 2026-03-23 | $27.41 | $28.70 | 656,300 | — | — |
| 2026-03-20 | $26.58 | $27.83 | 1,519,500 | — | — |
| 2026-03-19 | $27.32 | $28.60 | 812,200 | — | — |
| 2026-03-18 | $27.61 | $28.91 | 661,700 | — | — |
| 2026-03-17 | $27.95 | $29.26 | 577,800 | — | — |
| 2026-03-16 | $27.72 | $29.02 | 678,400 | — | — |
| 2026-03-13 | $27.95 | $29.26 | 668,800 | — | — |
| 2026-03-12 | $28.55 | $29.89 | 714,500 | — | — |
| 2026-03-11 | $28.58 | $29.92 | 930,600 | — | — |
| 2026-03-10 | $29.04 | $30.40 | 904,600 | — | — |
| 2026-03-09 | $29.68 | $31.07 | 842,500 | — | — |
| 2026-03-06 | $29.39 | $30.77 | 899,600 | — | — |
| 2026-03-05 | $29.26 | $30.63 | 968,000 | — | — |
| 2026-03-04 | $28.66 | $30.00 | 768,800 | — | — |
| 2026-03-03 | $28.76 | $30.11 | 1,016,600 | — | — |
| 2026-03-02 | $27.98 | $29.29 | 1,024,100 | — | — |
| 2026-02-27 | $27.17 | $28.44 | 1,468,000 | — | — |
| 2026-02-26 | $27.26 | $28.54 | 1,347,200 | — | — |
| 2026-02-25 | $26.34 | $27.58 | 1,089,900 | — | — |
| 2026-02-24 | $25.84 | $27.05 | 1,493,500 | — | — |
| 2026-02-23 | $24.52 | $25.67 | 1,280,300 | — | — |
| 2026-02-20 | $25.64 | $26.84 | 1,188,100 | — | — |
| 2026-02-19 | $25.30 | $26.49 | 925,600 | — | — |
| 2026-02-18 | $25.11 | $26.29 | 999,600 | — | — |
| 2026-02-17 | $24.55 | $25.70 | 1,089,000 | — | — |
| 2026-02-13 | $24.36 | $25.50 | 1,289,600 | — | — |
| 2026-02-12 | $23.22 | $24.31 | 939,800 | — | — |
| 2026-02-11 | $23.22 | $24.31 | 719,500 | — | — |
| 2026-02-10 | $24.10 | $25.23 | 734,500 | — | — |
| 2026-02-09 | $23.70 | $24.81 | 960,900 | — | — |
| 2026-02-06 | $23.21 | $24.30 | 1,440,000 | — | — |
| 2026-02-05 | $22.42 | $23.47 | 926,100 | — | — |
| 2026-02-04 | $22.81 | $23.88 | 884,100 | — | — |
| 2026-02-03 | $22.47 | $23.52 | 753,600 | — | — |
| 2026-02-02 | $24.51 | $25.66 | 606,200 | — | — |
| 2026-01-30 | $24.35 | $25.49 | 735,200 | — | — |
| 2026-01-29 | $24.19 | $25.33 | 586,900 | — | — |
| 2026-01-28 | $24.83 | $26.00 | 588,300 | — | — |
| 2026-01-27 | $25.17 | $26.35 | 542,800 | — | — |
| 2026-01-26 | $26.18 | $27.41 | 461,400 | — | — |
| 2026-01-23 | $25.76 | $26.97 | 687,700 | — | — |
| 2026-01-22 | $25.78 | $26.99 | 475,400 | — | — |
| 2026-01-21 | $25.02 | $26.19 | 430,200 | — | — |
| 2026-01-20 | $24.78 | $25.94 | 506,800 | — | — |
| 2026-01-16 | $25.07 | $26.25 | 376,100 | — | — |
| 2026-01-15 | $25.62 | $26.82 | 447,400 | — | — |
| 2026-01-14 | $25.80 | $27.01 | 807,300 | — | — |
| 2026-01-13 | $26.14 | $27.37 | 762,000 | — | — |
| 2026-01-12 | $27.67 | $28.97 | 496,100 | — | — |
| 2026-01-09 | $27.90 | $29.21 | 453,800 | — | — |
| 2026-01-08 | $27.77 | $29.07 | 598,100 | — | — |
| 2026-01-07 | $28.32 | $29.65 | 679,900 | — | — |
| 2026-01-06 | $28.36 | $29.69 | 352,800 | — | — |
| 2026-01-05 | $28.28 | $29.61 | 492,200 | — | — |
| 2026-01-02 | $27.42 | $28.71 | 568,800 | — | — |