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
- 1981-12-15 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 | — | — | — | $37.61 | 90,527 |
| 2026-09-03 | — | — | — | $36.19 | 130,375 |
| 2026-09-02 | — | — | — | $34.13 | 120,178 |
| 2026-09-01 | — | — | — | $33.97 | 50,641 |
| 2026-08-31 | — | — | — | $33.60 | 41,494 |
| 2026-08-28 | — | — | — | $33.38 | 21,087 |
| 2026-08-27 | $33.15 | $2,525.02 | 666,300 | $33.23 | 37,680 |
| 2026-08-26 | $33.28 | $2,534.92 | 703,900 | $33.45 | 50,615 |
| 2026-08-25 | $33.82 | $2,576.05 | 884,500 | $33.06 | 64,987 |
| 2026-08-24 | $33.09 | $2,520.45 | 1,201,000 | $33.49 | 103,296 |
| 2026-08-21 | $33.60 | $2,559.29 | 1,374,600 | $35.05 | 42,141 |
| 2026-08-20 | $34.71 | $2,643.84 | 503,600 | $34.28 | 23,320 |
| 2026-08-19 | $34.67 | $2,640.79 | 660,100 | $34.66 | 42,197 |
| 2026-08-18 | $34.17 | $2,602.71 | 572,300 | $34.32 | 28,479 |
| 2026-08-17 | $34.52 | $2,629.37 | 990,300 | $35.01 | 36,895 |
| 2026-08-14 | $35.21 | $2,681.93 | 701,800 | $34.53 | 41,366 |
| 2026-08-13 | $35.04 | $2,668.98 | 1,238,700 | $33.62 | 64,526 |
| 2026-08-12 | $33.17 | $2,526.54 | 820,000 | $33.07 | 44,628 |
| 2026-08-11 | $33.33 | $2,538.73 | 1,003,400 | $33.73 | 69,236 |
| 2026-08-10 | $33.70 | $2,566.91 | 1,508,500 | $33.03 | 89,702 |
| 2026-08-07 | $32.98 | $2,512.07 | 3,333,400 | $35.10 | 170,316 |
| 2026-08-06 | $36.00 | $2,742.10 | 1,999,200 | $35.94 | 130,076 |
| 2026-08-05 | $35.39 | $2,695.64 | 1,635,700 | $35.39 | 126,582 |
| 2026-08-04 | $35.73 | $2,721.53 | 1,912,800 | $34.61 | 116,813 |
| 2026-08-03 | $34.41 | $2,620.99 | 1,252,000 | $33.93 | 50,613 |
| 2026-07-31 | $33.58 | $2,557.77 | 716,900 | $33.43 | 73,985 |
| 2026-07-30 | $33.58 | $2,557.77 | 705,300 | $34.07 | 36,455 |
| 2026-07-29 | $33.95 | $2,585.95 | 940,600 | $34.03 | 72,842 |
| 2026-07-28 | $34.00 | $2,589.76 | 505,800 | $33.83 | 25,114 |
| 2026-07-27 | $33.65 | $2,563.10 | 605,100 | $34.63 | 39,411 |
| 2026-07-24 | $34.37 | $2,617.94 | 1,143,100 | $33.96 | 161,368 |
| 2026-07-23 | $33.61 | $2,560.05 | 1,108,600 | $33.34 | 60,364 |
| 2026-07-22 | $33.81 | $2,575.29 | 603,200 | $34.24 | 32,850 |
| 2026-07-21 | $33.83 | $2,576.81 | 1,007,600 | $34.01 | 92,731 |
| 2026-07-20 | $33.79 | $2,573.77 | 601,200 | $34.11 | 22,063 |
| 2026-07-17 | $34.32 | $2,614.14 | 821,000 | — | — |
| 2026-07-16 | $34.35 | $2,616.42 | 837,000 | — | — |
| 2026-07-15 | $34.08 | $2,595.85 | 1,258,000 | — | — |
| 2026-07-14 | $34.26 | $2,609.56 | 1,999,200 | — | — |
| 2026-07-13 | $33.39 | $2,543.30 | 902,400 | — | — |
| 2026-07-10 | $34.14 | $2,600.42 | 1,008,400 | — | — |
| 2026-07-09 | $34.71 | $2,643.84 | 1,092,100 | — | — |
| 2026-07-08 | $34.78 | $2,649.17 | 868,000 | — | — |
| 2026-07-07 | $35.24 | $2,684.21 | 1,240,300 | — | — |
| 2026-07-06 | $35.35 | $2,692.59 | 848,300 | — | — |
| 2026-07-02 | $36.19 | $2,756.57 | 1,547,600 | — | — |
| 2026-07-01 | $37.09 | $2,825.12 | 1,280,100 | — | — |
| 2026-06-30 | $37.01 | $2,819.03 | 1,740,000 | — | — |
| 2026-06-29 | $37.87 | $2,884.54 | 1,408,800 | — | — |
| 2026-06-26 | $38.45 | $2,928.71 | 2,450,900 | — | — |
| 2026-06-25 | $37.24 | $2,836.55 | 749,300 | — | — |
| 2026-06-24 | $37.55 | $2,860.16 | 839,400 | — | — |
| 2026-06-23 | $39.07 | $2,975.94 | 640,800 | — | — |
| 2026-06-22 | $38.94 | $2,966.04 | 1,015,600 | — | — |
| 2026-06-18 | $39.59 | $3,015.55 | 2,119,500 | — | — |
| 2026-06-17 | $39.41 | $3,001.84 | 1,255,800 | — | — |
| 2026-06-16 | $39.36 | $2,998.03 | 1,239,200 | — | — |
| 2026-06-15 | $39.83 | $3,030.78 | 1,006,600 | — | — |
| 2026-06-12 | $40.15 | $3,055.13 | 776,700 | — | — |
| 2026-06-11 | $40.03 | $3,046.00 | 644,800 | — | — |
| 2026-06-10 | $39.92 | $3,037.63 | 712,100 | — | — |
| 2026-06-09 | $39.33 | $2,992.74 | 821,400 | — | — |
| 2026-06-08 | $39.23 | $2,985.13 | 1,018,200 | — | — |
| 2026-06-05 | $39.16 | $2,979.80 | 971,500 | — | — |
| 2026-06-04 | $39.66 | $3,017.85 | 1,190,600 | — | — |
| 2026-06-03 | $39.19 | $2,982.08 | 1,313,600 | — | — |
| 2026-06-02 | $40.11 | $3,052.09 | 937,300 | — | — |
| 2026-06-01 | $39.43 | $3,000.34 | 742,200 | — | — |
| 2026-05-29 | $39.11 | $2,976.00 | 1,615,600 | — | — |
| 2026-05-28 | $39.31 | $2,991.21 | 1,108,200 | — | — |
| 2026-05-27 | $39.49 | $3,004.91 | 1,873,300 | — | — |
| 2026-05-26 | $38.86 | $2,956.97 | 1,298,700 | — | — |
| 2026-05-22 | $39.30 | $2,990.45 | 2,098,900 | — | — |
| 2026-05-21 | $41.20 | $3,135.03 | 1,074,100 | — | — |
| 2026-05-20 | $41.60 | $3,165.47 | 920,100 | — | — |
| 2026-05-19 | $42.06 | $3,200.47 | 1,154,600 | — | — |
| 2026-05-18 | $41.42 | $3,151.77 | 929,200 | — | — |
| 2026-05-15 | $40.50 | $3,081.76 | 851,200 | — | — |
| 2026-05-14 | $41.86 | $3,185.25 | 1,160,300 | — | — |
| 2026-05-13 | $42.23 | $3,213.40 | 1,270,700 | — | — |
| 2026-05-12 | $42.76 | $3,253.73 | 1,625,700 | — | — |
| 2026-05-11 | $43.31 | $3,295.59 | 2,026,700 | — | — |
| 2026-05-08 | $46.47 | $3,536.04 | 1,906,800 | — | — |
| 2026-05-07 | $45.50 | $3,462.23 | 677,500 | — | — |
| 2026-05-06 | $45.52 | $3,463.75 | 651,500 | — | — |
| 2026-05-05 | $45.38 | $3,453.10 | 529,900 | — | — |
| 2026-05-04 | $44.97 | $3,421.90 | 599,900 | — | — |
| 2026-05-01 | $45.48 | $3,460.71 | 1,012,500 | — | — |
| 2026-04-30 | $45.06 | $3,428.75 | 840,800 | — | — |
| 2026-04-29 | $44.32 | $3,372.44 | 852,700 | — | — |
| 2026-04-28 | $44.45 | $3,382.33 | 535,900 | — | — |
| 2026-04-27 | $44.12 | $3,357.22 | 741,900 | — | — |
| 2026-04-24 | $45.21 | $3,440.16 | 565,400 | — | — |
| 2026-04-23 | $45.36 | $3,451.58 | 705,200 | — | — |
| 2026-04-22 | $44.61 | $3,394.51 | 507,600 | — | — |
| 2026-04-21 | $45.11 | $3,432.55 | 473,400 | — | — |
| 2026-04-20 | $45.37 | $3,452.34 | 328,700 | — | — |
| 2026-04-17 | $45.82 | $3,486.58 | 549,600 | — | — |
| 2026-04-16 | $45.57 | $3,467.56 | 609,100 | — | — |
| 2026-04-15 | $44.68 | $3,399.83 | 495,400 | — | — |
| 2026-04-14 | $45.49 | $3,461.47 | 1,188,400 | — | — |
| 2026-04-13 | $45.27 | $3,444.73 | 613,000 | — | — |
| 2026-04-10 | $45.84 | $3,488.10 | 353,400 | — | — |
| 2026-04-09 | $45.66 | $3,474.40 | 579,200 | — | — |
| 2026-04-08 | $45.73 | $3,479.73 | 667,000 | — | — |
| 2026-04-07 | $44.71 | $3,402.12 | 762,700 | — | — |
| 2026-04-06 | $45.35 | $3,450.81 | 1,087,100 | — | — |
| 2026-04-02 | $44.89 | $3,415.81 | 1,236,700 | — | — |
| 2026-04-01 | $44.14 | $3,358.74 | 1,357,700 | — | — |
| 2026-03-31 | $42.10 | $3,203.51 | 930,800 | — | — |
| 2026-03-30 | $41.79 | $3,179.92 | 907,400 | — | — |
| 2026-03-27 | $41.93 | $3,190.58 | 675,400 | — | — |
| 2026-03-26 | $43.20 | $3,287.22 | 590,000 | — | — |
| 2026-03-25 | $43.11 | $3,280.37 | 736,000 | — | — |
| 2026-03-24 | $43.06 | $3,276.56 | 1,177,500 | — | — |
| 2026-03-23 | $43.03 | $3,274.28 | 1,212,000 | — | — |
| 2026-03-20 | $41.01 | $3,120.57 | 3,261,100 | — | — |
| 2026-03-19 | $42.03 | $3,198.19 | 1,372,900 | — | — |
| 2026-03-18 | $41.63 | $3,167.75 | 951,300 | — | — |
| 2026-03-17 | $42.77 | $3,254.50 | 609,900 | — | — |
| 2026-03-16 | $42.81 | $3,257.54 | 532,800 | — | — |
| 2026-03-13 | $43.38 | $3,297.87 | 774,300 | — | — |
| 2026-03-12 | $43.72 | $3,323.72 | 474,900 | — | — |
| 2026-03-11 | $43.89 | $3,336.64 | 452,400 | — | — |
| 2026-03-10 | $44.30 | $3,367.81 | 468,100 | — | — |
| 2026-03-09 | $44.86 | $3,410.38 | 659,100 | — | — |
| 2026-03-06 | $44.91 | $3,414.18 | 719,500 | — | — |
| 2026-03-05 | $45.16 | $3,433.19 | 588,600 | — | — |
| 2026-03-04 | $45.11 | $3,429.39 | 502,700 | — | — |
| 2026-03-03 | $44.27 | $3,365.53 | 537,000 | — | — |
| 2026-03-02 | $44.65 | $3,394.42 | 728,500 | — | — |
| 2026-02-27 | $44.75 | $3,402.02 | 1,282,000 | — | — |
| 2026-02-26 | $44.73 | $3,400.50 | 635,800 | — | — |
| 2026-02-25 | $45.34 | $3,446.87 | 847,800 | — | — |
| 2026-02-24 | $44.50 | $3,383.01 | 870,700 | — | — |
| 2026-02-23 | $43.75 | $3,326.00 | 1,494,000 | — | — |
| 2026-02-20 | $45.29 | $3,443.07 | 1,887,600 | — | — |
| 2026-02-19 | $45.54 | $3,462.08 | 1,968,000 | — | — |
| 2026-02-18 | $45.18 | $3,434.71 | 1,251,800 | — | — |
| 2026-02-17 | $46.54 | $3,538.10 | 1,401,200 | — | — |
| 2026-02-13 | $47.59 | $3,617.92 | 655,700 | — | — |
| 2026-02-12 | $46.82 | $3,559.39 | 854,800 | — | — |
| 2026-02-11 | $46.08 | $3,503.13 | 854,100 | — | — |
| 2026-02-10 | $45.76 | $3,478.80 | 479,000 | — | — |
| 2026-02-09 | $45.88 | $3,487.92 | 662,900 | — | — |
| 2026-02-06 | $45.80 | $3,481.84 | 848,800 | — | — |
| 2026-02-05 | $45.83 | $3,484.12 | 823,800 | — | — |
| 2026-02-04 | $46.66 | $3,547.22 | 1,368,000 | — | — |
| 2026-02-03 | $46.10 | $3,504.65 | 923,900 | — | — |
| 2026-02-02 | $45.40 | $3,451.43 | 765,000 | — | — |
| 2026-01-30 | $45.13 | $3,430.91 | 879,400 | — | — |
| 2026-01-29 | $44.72 | $3,399.74 | 1,005,300 | — | — |
| 2026-01-28 | $43.63 | $3,316.87 | 573,600 | — | — |
| 2026-01-27 | $43.60 | $3,314.59 | 538,700 | — | — |
| 2026-01-26 | $44.05 | $3,348.80 | 743,000 | — | — |
| 2026-01-23 | $44.13 | $3,354.89 | 893,100 | — | — |
| 2026-01-22 | $44.85 | $3,409.62 | 843,000 | — | — |
| 2026-01-21 | $43.97 | $3,342.72 | 786,400 | — | — |
| 2026-01-20 | $43.29 | $3,291.03 | 943,700 | — | — |
| 2026-01-16 | $44.76 | $3,402.78 | 839,600 | — | — |
| 2026-01-15 | $44.51 | $3,383.77 | 850,800 | — | — |
| 2026-01-14 | $44.34 | $3,370.85 | 1,331,600 | — | — |
| 2026-01-13 | $42.61 | $3,239.33 | 864,600 | — | — |
| 2026-01-12 | $42.18 | $3,206.64 | 880,800 | — | — |
| 2026-01-09 | $41.58 | $3,161.03 | 1,198,800 | — | — |
| 2026-01-08 | $40.73 | $3,096.41 | 1,588,000 | — | — |
| 2026-01-07 | $41.71 | $3,170.91 | 2,616,500 | — | — |
| 2026-01-06 | $40.57 | $3,084.24 | 1,434,500 | — | — |
| 2026-01-05 | $40.77 | $3,099.45 | 814,100 | — | — |
| 2026-01-02 | $41.05 | $3,120.73 | 976,900 | — | — |