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
- 1985-03-07 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 | — | — | — | $38.09 | 140 |
| 2026-09-03 | — | — | — | $37.00 | 1,197 |
| 2026-09-02 | — | — | — | $37.45 | 2,402 |
| 2026-09-01 | — | — | — | $37.50 | 448 |
| 2026-08-31 | — | — | — | $36.88 | 640 |
| 2026-08-28 | — | — | — | $39.20 | 19,467 |
| 2026-08-27 | $39.40 | $116.00 | 600,700 | $37.73 | 19,974 |
| 2026-08-26 | $38.54 | $113.47 | 3,400 | $38.92 | 163 |
| 2026-08-25 | $39.21 | $115.45 | 3,400 | $38.93 | 49 |
| 2026-08-24 | $39.04 | $114.94 | 19,900 | $38.80 | 595 |
| 2026-08-21 | $37.91 | $111.62 | 8,400 | $37.16 | 51 |
| 2026-08-20 | $37.34 | $109.94 | 40,300 | $37.28 | 769 |
| 2026-08-19 | $38.28 | $112.71 | 39,100 | $36.99 | 582 |
| 2026-08-18 | $35.92 | $105.76 | 11,900 | $37.29 | 241 |
| 2026-08-17 | $35.38 | $104.17 | 11,900 | $34.77 | 133 |
| 2026-08-14 | $35.91 | $105.73 | 6,100 | $36.44 | 224 |
| 2026-08-13 | $35.56 | $104.70 | 15,000 | $37.06 | 39 |
| 2026-08-12 | $36.22 | $106.64 | 10,800 | $36.31 | 146 |
| 2026-08-11 | $36.21 | $106.61 | 17,700 | $36.55 | 287 |
| 2026-08-10 | $35.88 | $105.64 | 33,700 | $37.48 | 420 |
| 2026-08-07 | $36.77 | $108.26 | 19,600 | $39.71 | 1,018 |
| 2026-08-06 | $40.14 | $118.18 | 41,700 | $39.92 | 582 |
| 2026-08-05 | $40.75 | $119.98 | 213,500 | $44.10 | 11,218 |
| 2026-08-04 | $43.46 | $127.96 | 235,800 | $42.00 | 855 |
| 2026-08-03 | $41.29 | $121.57 | 128,300 | $40.00 | 2,217 |
| 2026-07-31 | $40.79 | $120.10 | 83,400 | $42.29 | 922 |
| 2026-07-30 | $42.26 | $124.43 | 72,900 | $41.30 | 736 |
| 2026-07-29 | $40.27 | $118.57 | 41,900 | $43.35 | 732 |
| 2026-07-28 | $42.55 | $125.28 | 23,100 | $42.45 | 467 |
| 2026-07-27 | $43.20 | $127.19 | 65,300 | $39.15 | 1,944 |
| 2026-07-24 | $41.18 | $121.25 | 5,600 | $39.60 | 122 |
| 2026-07-23 | $40.41 | $118.98 | 5,900 | $41.00 | 49 |
| 2026-07-22 | $41.09 | $120.98 | 13,000 | $42.55 | 34 |
| 2026-07-21 | $42.56 | $125.31 | 6,600 | $42.15 | 83 |
| 2026-07-20 | $43.34 | $127.61 | 27,700 | $46.48 | 111 |
| 2026-07-17 | $45.61 | $134.29 | 8,400 | — | — |
| 2026-07-16 | $45.00 | $132.49 | 3,300 | — | — |
| 2026-07-15 | $44.72 | $131.67 | 5,200 | — | — |
| 2026-07-14 | $44.37 | $130.64 | 7,300 | — | — |
| 2026-07-13 | $44.68 | $131.55 | 2,500 | — | — |
| 2026-07-10 | $44.97 | $132.40 | 11,600 | — | — |
| 2026-07-09 | $46.64 | $137.32 | 2,800 | — | — |
| 2026-07-08 | $45.82 | $134.91 | 3,800 | — | — |
| 2026-07-07 | $45.48 | $133.91 | 3,700 | — | — |
| 2026-07-06 | $46.35 | $136.47 | 10,400 | — | — |
| 2026-07-02 | $48.47 | $142.71 | 17,400 | — | — |
| 2026-07-01 | $48.50 | $142.80 | 3,900 | — | — |
| 2026-06-30 | $45.99 | $135.41 | 10,400 | — | — |
| 2026-06-29 | $47.50 | $139.85 | 16,600 | — | — |
| 2026-06-26 | $49.85 | $146.77 | 44,200 | — | — |
| 2026-06-25 | $41.66 | $122.66 | 5,600 | — | — |
| 2026-06-24 | $41.49 | $122.16 | 4,400 | — | — |
| 2026-06-23 | $40.51 | $119.27 | 10,400 | — | — |
| 2026-06-22 | $40.18 | $118.30 | 3,100 | — | — |
| 2026-06-18 | $39.29 | $115.68 | 10,600 | — | — |
| 2026-06-17 | $36.34 | $107.00 | 3,700 | — | — |
| 2026-06-16 | $37.63 | $110.79 | 2,700 | — | — |
| 2026-06-15 | $38.47 | $113.27 | 4,400 | — | — |
| 2026-06-12 | $41.47 | $122.10 | 2,700 | — | — |
| 2026-06-11 | $39.09 | $115.09 | 4,200 | — | — |
| 2026-06-10 | $39.18 | $115.36 | 2,300 | — | — |
| 2026-06-09 | $38.06 | $112.06 | 3,000 | — | — |
| 2026-06-08 | $36.48 | $107.41 | 3,300 | — | — |
| 2026-06-05 | $37.01 | $108.97 | 2,800 | — | — |
| 2026-06-04 | $37.60 | $110.70 | 3,300 | — | — |
| 2026-06-03 | $35.67 | $105.02 | 9,200 | — | — |
| 2026-06-02 | $38.01 | $111.91 | 1,800 | — | — |
| 2026-06-01 | $38.01 | $111.91 | 4,100 | — | — |
| 2026-05-29 | $38.76 | $114.12 | 1,100 | — | — |
| 2026-05-28 | $38.50 | $113.35 | 1,800 | — | — |
| 2026-05-27 | $40.14 | $118.18 | 3,600 | — | — |
| 2026-05-26 | $40.09 | $118.04 | 16,300 | — | — |
| 2026-05-22 | $36.00 | $105.99 | 2,400 | — | — |
| 2026-05-21 | $35.92 | $105.76 | 2,700 | — | — |
| 2026-05-20 | $36.07 | $106.20 | 1,400 | — | — |
| 2026-05-19 | $36.73 | $108.14 | 2,800 | — | — |
| 2026-05-18 | $34.70 | $102.17 | 900 | — | — |
| 2026-05-15 | $34.70 | $102.17 | 1,400 | — | — |
| 2026-05-14 | $35.71 | $105.14 | 800 | — | — |
| 2026-05-13 | $35.01 | $103.08 | 3,800 | — | — |
| 2026-05-12 | $35.09 | $103.31 | 4,200 | — | — |
| 2026-05-11 | $35.13 | $103.43 | 3,300 | — | — |
| 2026-05-08 | $35.68 | $105.05 | 900 | — | — |
| 2026-05-07 | $36.65 | $107.91 | 2,400 | — | — |
| 2026-05-06 | $36.32 | $106.94 | 6,200 | — | — |
| 2026-05-05 | $35.78 | $105.35 | 6,500 | — | — |
| 2026-05-04 | $35.99 | $105.96 | 2,400 | — | — |
| 2026-05-01 | $36.26 | $106.76 | 3,000 | — | — |
| 2026-04-30 | $35.42 | $104.29 | 3,100 | — | — |
| 2026-04-29 | $37.22 | $109.59 | 3,400 | — | — |
| 2026-04-28 | $37.64 | $110.82 | 2,200 | — | — |
| 2026-04-27 | $36.89 | $108.61 | 2,100 | — | — |
| 2026-04-24 | $36.57 | $107.67 | 3,600 | — | — |
| 2026-04-23 | $35.67 | $105.02 | 3,100 | — | — |
| 2026-04-22 | $35.38 | $104.17 | 5,000 | — | — |
| 2026-04-21 | $35.23 | $103.73 | 4,800 | — | — |
| 2026-04-20 | $35.73 | $105.20 | 18,700 | — | — |
| 2026-04-17 | $38.76 | $114.12 | 4,500 | — | — |
| 2026-04-16 | $40.31 | $118.68 | 600 | — | — |
| 2026-04-15 | $40.31 | $118.68 | 3,900 | — | — |
| 2026-04-14 | $41.00 | $120.72 | 14,500 | — | — |
| 2026-04-13 | $40.24 | $118.48 | 6,200 | — | — |
| 2026-04-10 | $40.02 | $117.83 | 6,300 | — | — |
| 2026-04-09 | $41.91 | $123.39 | 11,100 | — | — |
| 2026-04-08 | $41.15 | $121.16 | 24,600 | — | — |
| 2026-04-07 | $35.77 | $105.32 | 5,100 | — | — |
| 2026-04-06 | $35.43 | $104.32 | 3,100 | — | — |
| 2026-04-02 | $35.36 | $104.11 | 13,600 | — | — |
| 2026-04-01 | $34.68 | $102.11 | 12,600 | — | — |
| 2026-03-31 | $34.88 | $102.70 | 9,800 | — | — |
| 2026-03-30 | $35.16 | $103.52 | 3,300 | — | — |
| 2026-03-27 | $34.63 | $101.96 | 12,600 | — | — |
| 2026-03-26 | $34.06 | $100.28 | 4,100 | — | — |
| 2026-03-25 | $34.30 | $100.99 | 5,400 | — | — |
| 2026-03-24 | $34.49 | $101.55 | 2,900 | — | — |
| 2026-03-23 | $35.29 | $103.90 | 6,800 | — | — |
| 2026-03-20 | $33.10 | $97.46 | 52,300 | — | — |
| 2026-03-19 | $33.98 | $100.05 | 9,100 | — | — |
| 2026-03-18 | $34.26 | $100.87 | 9,600 | — | — |
| 2026-03-17 | $36.35 | $107.02 | 7,800 | — | — |
| 2026-03-16 | $39.92 | $117.54 | 8,500 | — | — |
| 2026-03-13 | $38.54 | $113.47 | 9,200 | — | — |
| 2026-03-12 | $35.10 | $103.34 | 5,400 | — | — |
| 2026-03-11 | $35.23 | $103.73 | 4,500 | — | — |
| 2026-03-10 | $36.31 | $106.91 | 5,400 | — | — |
| 2026-03-09 | $36.83 | $108.44 | 5,700 | — | — |
| 2026-03-06 | $36.48 | $107.41 | 5,500 | — | — |
| 2026-03-05 | $35.65 | $104.96 | 4,400 | — | — |
| 2026-03-04 | $37.35 | $109.97 | 1,800 | — | — |
| 2026-03-03 | $35.60 | $104.82 | 4,400 | — | — |
| 2026-03-02 | $36.07 | $106.20 | 3,300 | — | — |
| 2026-02-27 | $36.67 | $107.97 | 5,700 | — | — |
| 2026-02-26 | $39.19 | $115.39 | 3,300 | — | — |
| 2026-02-25 | $37.43 | $110.20 | 3,800 | — | — |
| 2026-02-24 | $41.70 | $122.78 | 5,100 | — | — |
| 2026-02-23 | $39.77 | $117.09 | 4,700 | — | — |
| 2026-02-20 | $45.40 | $133.67 | 3,600 | — | — |
| 2026-02-19 | $45.79 | $134.82 | 4,600 | — | — |
| 2026-02-18 | $49.28 | $145.09 | 1,500 | — | — |
| 2026-02-17 | $53.75 | $158.25 | 1,000 | — | — |
| 2026-02-13 | $53.75 | $158.25 | 600 | — | — |
| 2026-02-12 | $54.56 | $160.64 | 900 | — | — |
| 2026-02-11 | $53.57 | $157.72 | 600 | — | — |
| 2026-02-10 | $54.62 | $160.82 | 1,500 | — | — |
| 2026-02-09 | $54.62 | $160.82 | 1,000 | — | — |
| 2026-02-06 | $55.00 | $161.94 | 2,500 | — | — |
| 2026-02-05 | $55.00 | $161.94 | 2,400 | — | — |
| 2026-02-04 | $56.41 | $166.09 | 1,000 | — | — |
| 2026-02-03 | $55.70 | $164.00 | 1,100 | — | — |
| 2026-02-02 | $55.25 | $162.67 | 2,700 | — | — |
| 2026-01-30 | $53.22 | $156.69 | 1,800 | — | — |
| 2026-01-29 | $53.86 | $158.58 | 3,700 | — | — |
| 2026-01-28 | $51.18 | $150.69 | 1,600 | — | — |
| 2026-01-27 | $51.18 | $150.69 | 700 | — | — |
| 2026-01-26 | $52.73 | $155.25 | 2,100 | — | — |
| 2026-01-23 | $52.73 | $155.25 | 1,000 | — | — |
| 2026-01-22 | $52.73 | $155.25 | 3,000 | — | — |
| 2026-01-21 | $51.99 | $153.07 | 3,700 | — | — |
| 2026-01-20 | $51.34 | $151.16 | 1,100 | — | — |
| 2026-01-16 | $52.92 | $155.81 | 1,400 | — | — |
| 2026-01-15 | $52.04 | $153.22 | 1,000 | — | — |
| 2026-01-14 | $52.02 | $153.16 | 4,600 | — | — |
| 2026-01-13 | $51.16 | $150.63 | 1,200 | — | — |
| 2026-01-12 | $52.82 | $155.52 | 2,300 | — | — |
| 2026-01-09 | $52.03 | $153.19 | 1,700 | — | — |
| 2026-01-08 | $52.52 | $154.63 | 1,400 | — | — |
| 2026-01-07 | $52.40 | $154.28 | 3,100 | — | — |
| 2026-01-06 | $55.36 | $163.00 | 4,400 | — | — |
| 2026-01-05 | $54.98 | $161.88 | 2,200 | — | — |
| 2026-01-02 | $58.91 | $173.45 | 3,600 | — | — |