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 | — | — | — | $38.66 | 11,719 |
| 2026-09-03 | — | — | — | $38.34 | 6,433 |
| 2026-09-02 | — | — | — | $37.76 | 3,309 |
| 2026-09-01 | — | — | — | $37.46 | 13,063 |
| 2026-08-31 | — | — | — | $37.52 | 13,407 |
| 2026-08-28 | — | — | — | $37.24 | 4,062 |
| 2026-08-27 | $37.09 | $95.79 | 151,100 | $36.90 | 4,781 |
| 2026-08-26 | $37.11 | $95.84 | 165,900 | $37.27 | 8,237 |
| 2026-08-25 | $37.53 | $96.92 | 186,000 | $37.56 | 4,886 |
| 2026-08-24 | $37.52 | $96.90 | 141,600 | $38.29 | 4,141 |
| 2026-08-21 | $38.61 | $99.71 | 131,200 | $38.66 | 1,886 |
| 2026-08-20 | $38.22 | $98.70 | 105,400 | $38.29 | 2,205 |
| 2026-08-19 | $38.65 | $99.82 | 146,200 | $38.65 | 1,797 |
| 2026-08-18 | $38.90 | $100.46 | 104,300 | $38.79 | 2,835 |
| 2026-08-17 | $38.76 | $100.10 | 91,400 | $38.89 | 3,290 |
| 2026-08-14 | $38.94 | $100.56 | 145,000 | $38.92 | 2,506 |
| 2026-08-13 | $38.96 | $99.76 | 116,800 | $39.71 | 4,621 |
| 2026-08-12 | $39.27 | $100.56 | 109,100 | $39.46 | 5,444 |
| 2026-08-11 | $39.79 | $101.89 | 128,800 | $40.22 | 3,521 |
| 2026-08-10 | $39.63 | $101.48 | 136,000 | $40.60 | 2,807 |
| 2026-08-07 | $40.76 | $104.37 | 143,400 | $39.93 | 3,179 |
| 2026-08-06 | $39.33 | $100.71 | 152,400 | $39.62 | 3,685 |
| 2026-08-05 | $39.58 | $101.35 | 210,500 | $40.30 | 5,613 |
| 2026-08-04 | $41.11 | $105.27 | 300,400 | $39.56 | 7,990 |
| 2026-08-03 | $38.78 | $99.30 | 124,600 | $38.55 | 2,825 |
| 2026-07-31 | $38.23 | $97.89 | 149,600 | $38.62 | 3,817 |
| 2026-07-30 | $38.67 | $99.02 | 118,600 | $40.27 | 4,889 |
| 2026-07-29 | $40.51 | $103.73 | 148,800 | $40.27 | 9,019 |
| 2026-07-28 | $40.31 | $103.22 | 146,200 | $39.19 | 4,006 |
| 2026-07-27 | $38.94 | $99.71 | 98,500 | $39.13 | 3,013 |
| 2026-07-24 | $38.67 | $99.02 | 87,000 | $38.31 | 2,161 |
| 2026-07-23 | $38.09 | $97.54 | 115,900 | $38.40 | 3,556 |
| 2026-07-22 | $38.80 | $99.35 | 81,600 | $38.44 | 2,665 |
| 2026-07-21 | $38.32 | $98.12 | 125,100 | $37.90 | 3,893 |
| 2026-07-20 | $37.83 | $96.87 | 112,000 | $38.82 | 2,914 |
| 2026-07-17 | $38.59 | $98.82 | 120,100 | — | — |
| 2026-07-16 | $39.43 | $100.97 | 109,700 | — | — |
| 2026-07-15 | $38.06 | $97.46 | 95,300 | — | — |
| 2026-07-14 | $37.19 | $95.23 | 195,800 | — | — |
| 2026-07-13 | $37.64 | $96.38 | 84,500 | — | — |
| 2026-07-10 | $37.47 | $95.95 | 96,000 | — | — |
| 2026-07-09 | $37.12 | $95.05 | 110,800 | — | — |
| 2026-07-08 | $37.24 | $95.36 | 126,100 | — | — |
| 2026-07-07 | $37.44 | $95.87 | 140,600 | — | — |
| 2026-07-06 | $37.87 | $96.97 | 118,300 | — | — |
| 2026-07-02 | $37.93 | $97.13 | 131,700 | — | — |
| 2026-07-01 | $38.54 | $98.69 | 120,800 | — | — |
| 2026-06-30 | $38.97 | $99.79 | 132,600 | — | — |
| 2026-06-29 | $39.01 | $99.89 | 186,400 | — | — |
| 2026-06-26 | $40.63 | $104.04 | 579,700 | — | — |
| 2026-06-25 | $39.76 | $101.81 | 108,700 | — | — |
| 2026-06-24 | $39.43 | $100.97 | 195,900 | — | — |
| 2026-06-23 | $38.75 | $99.23 | 219,600 | — | — |
| 2026-06-22 | $38.90 | $99.61 | 101,800 | — | — |
| 2026-06-18 | $39.41 | $100.92 | 322,600 | — | — |
| 2026-06-17 | $38.19 | $97.79 | 118,700 | — | — |
| 2026-06-16 | $39.29 | $100.61 | 114,800 | — | — |
| 2026-06-15 | $39.02 | $99.92 | 126,600 | — | — |
| 2026-06-12 | $39.40 | $100.89 | 106,600 | — | — |
| 2026-06-11 | $39.16 | $100.28 | 151,800 | — | — |
| 2026-06-10 | $38.87 | $99.53 | 107,400 | — | — |
| 2026-06-09 | $39.31 | $100.66 | 96,700 | — | — |
| 2026-06-08 | $39.46 | $101.04 | 105,600 | — | — |
| 2026-06-05 | $39.23 | $100.46 | 89,400 | — | — |
| 2026-06-04 | $39.31 | $100.66 | 115,000 | — | — |
| 2026-06-03 | $38.86 | $99.51 | 78,500 | — | — |
| 2026-06-02 | $38.91 | $99.64 | 134,200 | — | — |
| 2026-06-01 | $38.71 | $99.12 | 116,700 | — | — |
| 2026-05-29 | $39.19 | $100.35 | 176,200 | — | — |
| 2026-05-28 | $40.59 | $103.94 | 170,600 | — | — |
| 2026-05-27 | $40.10 | $102.68 | 324,500 | — | — |
| 2026-05-26 | $38.13 | $97.64 | 89,200 | — | — |
| 2026-05-22 | $37.90 | $97.05 | 69,700 | — | — |
| 2026-05-21 | $37.64 | $96.38 | 83,000 | — | — |
| 2026-05-20 | $37.12 | $95.05 | 99,500 | — | — |
| 2026-05-19 | $36.11 | $92.47 | 107,900 | — | — |
| 2026-05-18 | $36.95 | $94.62 | 73,400 | — | — |
| 2026-05-15 | $37.00 | $94.74 | 112,600 | — | — |
| 2026-05-14 | $38.54 | $97.84 | 52,300 | — | — |
| 2026-05-13 | $38.31 | $97.26 | 71,700 | — | — |
| 2026-05-12 | $38.35 | $97.36 | 94,200 | — | — |
| 2026-05-11 | $39.00 | $99.01 | 121,700 | — | — |
| 2026-05-08 | $40.40 | $102.57 | 81,500 | — | — |
| 2026-05-07 | $39.34 | $99.87 | 107,100 | — | — |
| 2026-05-06 | $38.88 | $98.71 | 114,300 | — | — |
| 2026-05-05 | $39.11 | $99.29 | 112,400 | — | — |
| 2026-05-04 | $37.34 | $94.80 | 112,500 | — | — |
| 2026-05-01 | $38.51 | $97.77 | 153,000 | — | — |
| 2026-04-30 | $37.37 | $94.87 | 125,100 | — | — |
| 2026-04-29 | $36.90 | $93.68 | 118,800 | — | — |
| 2026-04-28 | $37.60 | $95.46 | 71,100 | — | — |
| 2026-04-27 | $37.88 | $96.17 | 115,800 | — | — |
| 2026-04-24 | $38.60 | $98.00 | 142,600 | — | — |
| 2026-04-23 | $38.08 | $96.68 | 80,900 | — | — |
| 2026-04-22 | $37.51 | $95.23 | 84,400 | — | — |
| 2026-04-21 | $38.08 | $96.68 | 197,800 | — | — |
| 2026-04-20 | $37.64 | $95.56 | 78,600 | — | — |
| 2026-04-17 | $37.87 | $96.14 | 90,800 | — | — |
| 2026-04-16 | $36.78 | $93.38 | 75,600 | — | — |
| 2026-04-15 | $36.69 | $93.15 | 63,900 | — | — |
| 2026-04-14 | $37.88 | $96.17 | 116,600 | — | — |
| 2026-04-13 | $37.74 | $95.81 | 81,400 | — | — |
| 2026-04-10 | $37.47 | $95.13 | 71,500 | — | — |
| 2026-04-09 | $37.72 | $95.76 | 89,000 | — | — |
| 2026-04-08 | $36.58 | $92.87 | 221,200 | — | — |
| 2026-04-07 | $35.43 | $89.95 | 115,600 | — | — |
| 2026-04-06 | $35.33 | $89.69 | 105,000 | — | — |
| 2026-04-02 | $35.55 | $90.25 | 103,100 | — | — |
| 2026-04-01 | $35.58 | $90.33 | 123,200 | — | — |
| 2026-03-31 | $34.74 | $88.20 | 249,500 | — | — |
| 2026-03-30 | $35.32 | $89.67 | 115,000 | — | — |
| 2026-03-27 | $35.81 | $90.91 | 105,900 | — | — |
| 2026-03-26 | $36.39 | $92.38 | 99,400 | — | — |
| 2026-03-25 | $36.66 | $93.07 | 84,000 | — | — |
| 2026-03-24 | $36.10 | $91.65 | 121,300 | — | — |
| 2026-03-23 | $35.71 | $90.66 | 194,800 | — | — |
| 2026-03-20 | $34.70 | $88.09 | 374,700 | — | — |
| 2026-03-19 | $34.92 | $88.65 | 228,500 | — | — |
| 2026-03-18 | $35.04 | $88.96 | 146,100 | — | — |
| 2026-03-17 | $35.51 | $90.15 | 126,300 | — | — |
| 2026-03-16 | $36.38 | $92.36 | 113,300 | — | — |
| 2026-03-13 | $36.41 | $92.44 | 99,000 | — | — |
| 2026-03-12 | $36.52 | $92.71 | 146,200 | — | — |
| 2026-03-11 | $36.31 | $92.18 | 100,200 | — | — |
| 2026-03-10 | $36.34 | $92.26 | 123,700 | — | — |
| 2026-03-09 | $36.88 | $93.63 | 128,200 | — | — |
| 2026-03-06 | $37.42 | $95.00 | 104,800 | — | — |
| 2026-03-05 | $37.74 | $95.81 | 153,800 | — | — |
| 2026-03-04 | $38.60 | $98.00 | 125,100 | — | — |
| 2026-03-03 | $38.96 | $98.91 | 163,700 | — | — |
| 2026-03-02 | $39.83 | $101.12 | 171,700 | — | — |
| 2026-02-27 | $39.68 | $100.74 | 249,400 | — | — |
| 2026-02-26 | $39.44 | $100.13 | 302,300 | — | — |
| 2026-02-25 | $43.10 | $109.42 | 126,800 | — | — |
| 2026-02-24 | $44.19 | $112.19 | 102,000 | — | — |
| 2026-02-23 | $43.67 | $110.87 | 139,500 | — | — |
| 2026-02-20 | $44.65 | $113.35 | 87,700 | — | — |
| 2026-02-19 | $44.18 | $112.16 | 157,900 | — | — |
| 2026-02-18 | $44.34 | $112.57 | 119,900 | — | — |
| 2026-02-17 | $44.22 | $112.26 | 107,000 | — | — |
| 2026-02-13 | $44.36 | $112.62 | 85,700 | — | — |
| 2026-02-12 | $44.71 | $112.67 | 127,600 | — | — |
| 2026-02-11 | $45.14 | $113.75 | 88,000 | — | — |
| 2026-02-10 | $43.95 | $110.75 | 133,900 | — | — |
| 2026-02-09 | $43.42 | $109.42 | 154,000 | — | — |
| 2026-02-06 | $44.13 | $111.21 | 127,400 | — | — |
| 2026-02-05 | $43.76 | $110.28 | 116,500 | — | — |
| 2026-02-04 | $43.59 | $109.85 | 139,200 | — | — |
| 2026-02-03 | $42.47 | $107.02 | 124,800 | — | — |
| 2026-02-02 | $42.30 | $106.60 | 131,600 | — | — |
| 2026-01-30 | $39.93 | $100.62 | 113,600 | — | — |
| 2026-01-29 | $40.33 | $101.63 | 117,100 | — | — |
| 2026-01-28 | $39.52 | $99.59 | 99,300 | — | — |
| 2026-01-27 | $39.87 | $100.47 | 85,900 | — | — |
| 2026-01-26 | $39.40 | $99.29 | 76,300 | — | — |
| 2026-01-23 | $39.30 | $99.04 | 110,100 | — | — |
| 2026-01-22 | $39.72 | $100.09 | 123,500 | — | — |
| 2026-01-21 | $40.16 | $101.20 | 149,100 | — | — |
| 2026-01-20 | $38.42 | $96.82 | 94,300 | — | — |
| 2026-01-16 | $39.14 | $98.63 | 136,700 | — | — |
| 2026-01-15 | $40.12 | $101.10 | 157,200 | — | — |
| 2026-01-14 | $39.36 | $99.19 | 184,300 | — | — |
| 2026-01-13 | $38.85 | $97.90 | 125,300 | — | — |
| 2026-01-12 | $38.71 | $97.55 | 96,700 | — | — |
| 2026-01-09 | $38.42 | $96.82 | 126,600 | — | — |
| 2026-01-08 | $38.93 | $98.10 | 110,100 | — | — |
| 2026-01-07 | $37.48 | $94.45 | 155,400 | — | — |
| 2026-01-06 | $38.23 | $96.34 | 127,000 | — | — |
| 2026-01-05 | $37.11 | $93.52 | 131,600 | — | — |
| 2026-01-02 | $37.06 | $93.39 | 184,900 | — | — |