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
- 1984-02-02 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 | — | — | — | $34.40 | 38,907 |
| 2026-09-03 | — | — | — | $34.43 | 29,572 |
| 2026-09-02 | — | — | — | $33.18 | 52,726 |
| 2026-09-01 | — | — | — | $33.88 | 31,305 |
| 2026-08-31 | — | — | — | $34.19 | 33,898 |
| 2026-08-28 | — | — | — | $34.49 | 42,746 |
| 2026-08-27 | $34.31 | $75.33 | 558,600 | $34.41 | 33,162 |
| 2026-08-26 | $34.40 | $75.53 | 1,038,300 | $33.88 | 67,175 |
| 2026-08-25 | $34.00 | $74.65 | 595,700 | $34.52 | 27,075 |
| 2026-08-24 | $34.34 | $75.40 | 494,300 | $34.78 | 23,278 |
| 2026-08-21 | $34.62 | $76.01 | 757,600 | $35.05 | 39,721 |
| 2026-08-20 | $34.74 | $76.27 | 1,075,800 | $34.97 | 78,207 |
| 2026-08-19 | $35.11 | $77.09 | 1,329,200 | $35.88 | 77,274 |
| 2026-08-18 | $35.54 | $78.03 | 685,700 | $35.77 | 56,232 |
| 2026-08-17 | $35.80 | $78.60 | 827,500 | $36.01 | 53,342 |
| 2026-08-14 | $36.13 | $79.33 | 913,100 | $35.93 | 43,740 |
| 2026-08-13 | $35.93 | $78.89 | 744,400 | $35.65 | 27,964 |
| 2026-08-12 | $35.57 | $78.10 | 895,100 | $35.55 | 61,769 |
| 2026-08-11 | $35.37 | $77.66 | 805,100 | $34.75 | 30,873 |
| 2026-08-10 | $34.82 | $76.45 | 631,200 | $34.46 | 45,425 |
| 2026-08-07 | $34.55 | $75.86 | 691,600 | $34.53 | 49,859 |
| 2026-08-06 | $34.53 | $75.81 | 733,800 | $35.26 | 31,017 |
| 2026-08-05 | $35.01 | $76.87 | 825,400 | $35.40 | 38,355 |
| 2026-08-04 | $35.38 | $77.68 | 835,800 | $35.03 | 30,031 |
| 2026-08-03 | $34.91 | $76.65 | 1,147,800 | $34.99 | 37,393 |
| 2026-07-31 | $34.74 | $76.27 | 1,596,000 | $34.44 | 76,408 |
| 2026-07-30 | $34.57 | $75.90 | 1,481,100 | $34.01 | 69,601 |
| 2026-07-29 | $34.10 | $74.87 | 1,914,500 | $32.86 | 103,975 |
| 2026-07-28 | $33.65 | $73.88 | 874,500 | $33.48 | 35,522 |
| 2026-07-27 | $33.26 | $73.02 | 872,900 | $33.49 | 36,770 |
| 2026-07-24 | $33.49 | $73.53 | 872,400 | $33.03 | 39,603 |
| 2026-07-23 | $33.05 | $72.56 | 1,241,700 | $33.00 | 72,453 |
| 2026-07-22 | $33.38 | $73.29 | 746,900 | $33.48 | 20,906 |
| 2026-07-21 | $33.65 | $73.88 | 933,500 | $33.25 | 50,547 |
| 2026-07-20 | $33.50 | $73.55 | 1,064,300 | $33.98 | 50,262 |
| 2026-07-17 | $33.89 | $74.41 | 1,001,400 | — | — |
| 2026-07-16 | $34.33 | $75.37 | 1,511,100 | — | — |
| 2026-07-15 | $33.23 | $72.96 | 1,259,300 | — | — |
| 2026-07-14 | $32.98 | $72.41 | 687,000 | — | — |
| 2026-07-13 | $32.97 | $72.39 | 679,500 | — | — |
| 2026-07-10 | $32.92 | $72.28 | 960,400 | — | — |
| 2026-07-09 | $32.53 | $71.42 | 970,800 | — | — |
| 2026-07-08 | $31.85 | $69.93 | 1,496,700 | — | — |
| 2026-07-07 | $32.64 | $71.66 | 763,700 | — | — |
| 2026-07-06 | $33.18 | $72.85 | 687,600 | — | — |
| 2026-07-02 | $33.28 | $73.07 | 863,500 | — | — |
| 2026-07-01 | $33.98 | $74.61 | 1,177,100 | — | — |
| 2026-06-30 | $33.25 | $73.00 | 1,162,900 | — | — |
| 2026-06-29 | $33.10 | $72.67 | 1,438,100 | — | — |
| 2026-06-26 | $33.45 | $73.44 | 5,510,100 | — | — |
| 2026-06-25 | $32.46 | $71.27 | 989,900 | — | — |
| 2026-06-24 | $32.26 | $70.83 | 859,500 | — | — |
| 2026-06-23 | $31.70 | $69.60 | 683,100 | — | — |
| 2026-06-22 | $31.17 | $68.44 | 827,600 | — | — |
| 2026-06-18 | $30.84 | $67.71 | 1,741,800 | — | — |
| 2026-06-17 | $30.60 | $67.18 | 1,570,200 | — | — |
| 2026-06-16 | $31.27 | $68.66 | 941,600 | — | — |
| 2026-06-15 | $31.12 | $68.33 | 859,400 | — | — |
| 2026-06-12 | $32.08 | $70.02 | 673,100 | — | — |
| 2026-06-11 | $31.32 | $68.36 | 643,500 | — | — |
| 2026-06-10 | $30.88 | $67.40 | 887,900 | — | — |
| 2026-06-09 | $30.78 | $67.18 | 745,300 | — | — |
| 2026-06-08 | $30.17 | $65.85 | 431,600 | — | — |
| 2026-06-05 | $30.16 | $65.83 | 666,200 | — | — |
| 2026-06-04 | $30.17 | $65.85 | 581,500 | — | — |
| 2026-06-03 | $29.30 | $63.95 | 606,100 | — | — |
| 2026-06-02 | $30.20 | $65.91 | 681,400 | — | — |
| 2026-06-01 | $29.72 | $64.87 | 806,300 | — | — |
| 2026-05-29 | $30.31 | $66.15 | 529,100 | — | — |
| 2026-05-28 | $30.23 | $65.98 | 706,500 | — | — |
| 2026-05-27 | $30.37 | $66.28 | 560,200 | — | — |
| 2026-05-26 | $30.65 | $66.90 | 767,000 | — | — |
| 2026-05-22 | $30.49 | $66.55 | 615,900 | — | — |
| 2026-05-21 | $30.50 | $66.57 | 655,200 | — | — |
| 2026-05-20 | $30.62 | $66.83 | 835,900 | — | — |
| 2026-05-19 | $29.77 | $64.97 | 665,000 | — | — |
| 2026-05-18 | $30.19 | $65.89 | 669,700 | — | — |
| 2026-05-15 | $29.80 | $65.04 | 710,000 | — | — |
| 2026-05-14 | $30.32 | $66.18 | 819,900 | — | — |
| 2026-05-13 | $30.01 | $65.50 | 750,800 | — | — |
| 2026-05-12 | $30.46 | $66.48 | 829,800 | — | — |
| 2026-05-11 | $30.38 | $66.31 | 851,000 | — | — |
| 2026-05-08 | $31.09 | $67.86 | 639,900 | — | — |
| 2026-05-07 | $31.04 | $67.75 | 862,700 | — | — |
| 2026-05-06 | $31.36 | $68.45 | 744,500 | — | — |
| 2026-05-05 | $30.90 | $67.44 | 868,900 | — | — |
| 2026-05-04 | $30.92 | $67.48 | 724,000 | — | — |
| 2026-05-01 | $31.31 | $68.34 | 809,700 | — | — |
| 2026-04-30 | $31.47 | $68.69 | 1,243,700 | — | — |
| 2026-04-29 | $31.28 | $68.27 | 1,565,500 | — | — |
| 2026-04-28 | $31.73 | $69.25 | 1,033,100 | — | — |
| 2026-04-27 | $31.63 | $69.03 | 981,600 | — | — |
| 2026-04-24 | $31.25 | $68.21 | 1,564,800 | — | — |
| 2026-04-23 | $32.02 | $69.89 | 829,900 | — | — |
| 2026-04-22 | $32.05 | $69.95 | 542,700 | — | — |
| 2026-04-21 | $32.25 | $70.39 | 468,600 | — | — |
| 2026-04-20 | $32.67 | $71.30 | 444,500 | — | — |
| 2026-04-17 | $32.73 | $71.44 | 715,300 | — | — |
| 2026-04-16 | $32.16 | $70.19 | 652,400 | — | — |
| 2026-04-15 | $32.25 | $70.39 | 550,000 | — | — |
| 2026-04-14 | $32.37 | $70.65 | 536,700 | — | — |
| 2026-04-13 | $32.29 | $70.48 | 677,300 | — | — |
| 2026-04-10 | $32.37 | $70.65 | 638,800 | — | — |
| 2026-04-09 | $32.71 | $71.39 | 666,800 | — | — |
| 2026-04-08 | $32.08 | $70.02 | 844,000 | — | — |
| 2026-04-07 | $31.06 | $67.79 | 610,800 | — | — |
| 2026-04-06 | $30.80 | $67.22 | 420,800 | — | — |
| 2026-04-02 | $30.47 | $66.50 | 640,200 | — | — |
| 2026-04-01 | $30.58 | $66.74 | 620,500 | — | — |
| 2026-03-31 | $30.29 | $66.11 | 646,800 | — | — |
| 2026-03-30 | $29.45 | $64.28 | 535,100 | — | — |
| 2026-03-27 | $29.36 | $64.08 | 555,300 | — | — |
| 2026-03-26 | $29.94 | $65.35 | 422,700 | — | — |
| 2026-03-25 | $30.14 | $65.78 | 671,900 | — | — |
| 2026-03-24 | $29.93 | $65.32 | 515,000 | — | — |
| 2026-03-23 | $30.01 | $65.50 | 797,500 | — | — |
| 2026-03-20 | $29.33 | $64.01 | 2,577,700 | — | — |
| 2026-03-19 | $29.22 | $63.77 | 631,000 | — | — |
| 2026-03-18 | $29.20 | $63.73 | 846,400 | — | — |
| 2026-03-17 | $29.84 | $65.13 | 832,300 | — | — |
| 2026-03-16 | $30.15 | $65.80 | 924,100 | — | — |
| 2026-03-13 | $29.81 | $65.06 | 695,300 | — | — |
| 2026-03-12 | $30.16 | $65.41 | 724,500 | — | — |
| 2026-03-11 | $30.59 | $66.34 | 1,615,900 | — | — |
| 2026-03-10 | $31.15 | $67.56 | 1,177,100 | — | — |
| 2026-03-09 | $30.65 | $66.47 | 960,100 | — | — |
| 2026-03-06 | $30.29 | $65.69 | 627,600 | — | — |
| 2026-03-05 | $30.97 | $67.17 | 557,400 | — | — |
| 2026-03-04 | $31.48 | $68.27 | 481,900 | — | — |
| 2026-03-03 | $31.35 | $67.99 | 617,400 | — | — |
| 2026-03-02 | $32.02 | $69.45 | 831,300 | — | — |
| 2026-02-27 | $31.12 | $67.49 | 1,066,300 | — | — |
| 2026-02-26 | $32.90 | $71.35 | 599,200 | — | — |
| 2026-02-25 | $32.89 | $71.33 | 584,500 | — | — |
| 2026-02-24 | $32.37 | $70.20 | 812,000 | — | — |
| 2026-02-23 | $32.14 | $69.71 | 780,000 | — | — |
| 2026-02-20 | $33.75 | $73.20 | 720,000 | — | — |
| 2026-02-19 | $33.49 | $72.63 | 407,300 | — | — |
| 2026-02-18 | $33.62 | $72.92 | 634,900 | — | — |
| 2026-02-17 | $33.63 | $72.94 | 554,000 | — | — |
| 2026-02-13 | $33.23 | $72.07 | 995,900 | — | — |
| 2026-02-12 | $33.35 | $72.33 | 528,200 | — | — |
| 2026-02-11 | $33.94 | $73.61 | 554,900 | — | — |
| 2026-02-10 | $34.35 | $74.50 | 493,600 | — | — |
| 2026-02-09 | $34.76 | $75.39 | 818,300 | — | — |
| 2026-02-06 | $35.09 | $76.10 | 1,031,200 | — | — |
| 2026-02-05 | $34.65 | $75.15 | 1,221,700 | — | — |
| 2026-02-04 | $34.49 | $74.80 | 954,400 | — | — |
| 2026-02-03 | $34.16 | $74.09 | 1,328,200 | — | — |
| 2026-02-02 | $33.39 | $72.42 | 933,600 | — | — |
| 2026-01-30 | $33.44 | $72.53 | 964,000 | — | — |
| 2026-01-29 | $34.12 | $74.00 | 1,139,300 | — | — |
| 2026-01-28 | $33.56 | $72.79 | 586,700 | — | — |
| 2026-01-27 | $33.64 | $72.96 | 507,600 | — | — |
| 2026-01-26 | $33.40 | $72.44 | 574,000 | — | — |
| 2026-01-23 | $33.37 | $72.37 | 806,800 | — | — |
| 2026-01-22 | $34.78 | $75.43 | 881,100 | — | — |
| 2026-01-21 | $34.72 | $75.30 | 887,700 | — | — |
| 2026-01-20 | $33.15 | $71.90 | 515,500 | — | — |
| 2026-01-16 | $33.83 | $73.37 | 600,900 | — | — |
| 2026-01-15 | $34.02 | $73.78 | 758,700 | — | — |
| 2026-01-14 | $32.81 | $71.16 | 554,100 | — | — |
| 2026-01-13 | $32.34 | $70.14 | 612,000 | — | — |
| 2026-01-12 | $32.33 | $70.12 | 430,100 | — | — |
| 2026-01-09 | $32.71 | $70.94 | 458,000 | — | — |
| 2026-01-08 | $33.03 | $71.64 | 661,700 | — | — |
| 2026-01-07 | $32.36 | $70.18 | 533,600 | — | — |
| 2026-01-06 | $32.54 | $70.57 | 559,500 | — | — |
| 2026-01-05 | $32.53 | $70.55 | 680,300 | — | — |
| 2026-01-02 | $31.61 | $68.56 | 550,200 | — | — |