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
- 1983-04-14 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 | — | — | — | $36.35 | 45,855 |
| 2026-09-03 | — | — | — | $37.37 | 19,986 |
| 2026-09-02 | — | — | — | $37.58 | 33,839 |
| 2026-09-01 | — | — | — | $37.87 | 43,369 |
| 2026-08-31 | — | — | — | $38.35 | 16,314 |
| 2026-08-28 | — | — | — | $37.72 | 32,702 |
| 2026-08-27 | $37.89 | $57.33 | 358,100 | $39.55 | 18,344 |
| 2026-08-26 | $38.70 | $58.56 | 412,800 | $39.29 | 22,138 |
| 2026-08-25 | $38.95 | $58.93 | 412,200 | $38.63 | 30,120 |
| 2026-08-24 | $38.27 | $57.90 | 320,500 | $39.26 | 17,827 |
| 2026-08-21 | $38.94 | $58.92 | 314,900 | $39.34 | 19,105 |
| 2026-08-20 | $39.08 | $59.13 | 482,300 | $38.69 | 31,547 |
| 2026-08-19 | $39.32 | $59.49 | 472,000 | $39.25 | 16,485 |
| 2026-08-18 | $38.52 | $58.28 | 394,800 | $37.88 | 20,368 |
| 2026-08-17 | $38.04 | $57.56 | 440,300 | $38.17 | 15,996 |
| 2026-08-14 | $37.96 | $57.44 | 436,300 | $38.61 | 24,638 |
| 2026-08-13 | $38.73 | $58.60 | 619,600 | $38.71 | 34,093 |
| 2026-08-12 | $38.53 | $58.30 | 547,500 | $38.45 | 22,528 |
| 2026-08-11 | $38.54 | $58.31 | 519,900 | $37.59 | 32,661 |
| 2026-08-10 | $37.49 | $56.72 | 556,500 | $37.66 | 19,137 |
| 2026-08-07 | $38.29 | $57.93 | 1,184,200 | $37.22 | 65,227 |
| 2026-08-06 | $35.10 | $53.11 | 365,900 | $35.11 | 13,600 |
| 2026-08-05 | $35.19 | $53.24 | 330,800 | $34.61 | 17,891 |
| 2026-08-04 | $34.61 | $52.37 | 674,700 | $35.26 | 24,774 |
| 2026-08-03 | $34.96 | $52.90 | 384,300 | $35.37 | 27,818 |
| 2026-07-31 | $34.26 | $51.84 | 265,100 | $33.40 | 11,441 |
| 2026-07-30 | $33.80 | $51.14 | 354,800 | $34.12 | 18,487 |
| 2026-07-29 | $33.52 | $50.72 | 284,000 | $34.02 | 15,358 |
| 2026-07-28 | $34.45 | $52.12 | 302,100 | $34.33 | 6,993 |
| 2026-07-27 | $33.73 | $51.04 | 222,700 | $33.65 | 10,932 |
| 2026-07-24 | $32.98 | $49.90 | 227,600 | $33.12 | 9,191 |
| 2026-07-23 | $32.65 | $49.40 | 312,300 | $33.03 | 14,442 |
| 2026-07-22 | $32.73 | $49.52 | 285,400 | $33.08 | 17,585 |
| 2026-07-21 | $32.45 | $49.10 | 331,500 | $31.96 | 16,492 |
| 2026-07-20 | $32.05 | $48.49 | 429,100 | $32.97 | 23,982 |
| 2026-07-17 | $33.06 | $50.02 | 448,200 | — | — |
| 2026-07-16 | $33.99 | $51.43 | 391,200 | — | — |
| 2026-07-15 | $33.41 | $50.55 | 341,300 | — | — |
| 2026-07-14 | $32.94 | $49.84 | 428,400 | — | — |
| 2026-07-13 | $32.30 | $48.87 | 430,800 | — | — |
| 2026-07-10 | $33.26 | $50.32 | 409,000 | — | — |
| 2026-07-09 | $33.24 | $50.29 | 595,400 | — | — |
| 2026-07-08 | $32.14 | $48.63 | 929,200 | — | — |
| 2026-07-07 | $33.64 | $50.90 | 506,300 | — | — |
| 2026-07-06 | $34.81 | $52.67 | 471,200 | — | — |
| 2026-07-02 | $35.67 | $53.97 | 502,300 | — | — |
| 2026-07-01 | $35.94 | $54.38 | 434,500 | — | — |
| 2026-06-30 | $35.84 | $54.23 | 391,200 | — | — |
| 2026-06-29 | $35.68 | $53.99 | 597,100 | — | — |
| 2026-06-26 | $35.74 | $54.08 | 1,992,300 | — | — |
| 2026-06-25 | $35.51 | $53.73 | 600,300 | — | — |
| 2026-06-24 | $34.24 | $51.81 | 443,300 | — | — |
| 2026-06-23 | $32.41 | $49.04 | 358,600 | — | — |
| 2026-06-22 | $32.36 | $48.96 | 396,600 | — | — |
| 2026-06-18 | $32.56 | $49.27 | 1,322,700 | — | — |
| 2026-06-17 | $30.93 | $46.80 | 455,200 | — | — |
| 2026-06-16 | $31.55 | $47.74 | 313,800 | — | — |
| 2026-06-15 | $31.35 | $47.43 | 614,300 | — | — |
| 2026-06-12 | $31.87 | $48.22 | 987,600 | — | — |
| 2026-06-11 | $31.32 | $47.39 | 468,700 | — | — |
| 2026-06-10 | $30.40 | $46.00 | 597,200 | — | — |
| 2026-06-09 | $31.35 | $47.43 | 589,900 | — | — |
| 2026-06-08 | $30.50 | $46.15 | 646,400 | — | — |
| 2026-06-05 | $30.14 | $45.60 | 523,300 | — | — |
| 2026-06-04 | $29.75 | $44.97 | 529,300 | — | — |
| 2026-06-03 | $29.09 | $43.97 | 520,500 | — | — |
| 2026-06-02 | $28.78 | $43.50 | 578,200 | — | — |
| 2026-06-01 | $29.26 | $44.23 | 743,200 | — | — |
| 2026-05-29 | $29.60 | $44.74 | 742,400 | — | — |
| 2026-05-28 | $29.90 | $45.19 | 480,700 | — | — |
| 2026-05-27 | $29.70 | $44.89 | 384,200 | — | — |
| 2026-05-26 | $29.35 | $44.36 | 455,200 | — | — |
| 2026-05-22 | $28.81 | $43.55 | 545,500 | — | — |
| 2026-05-21 | $29.13 | $44.03 | 546,400 | — | — |
| 2026-05-20 | $28.75 | $43.46 | 606,000 | — | — |
| 2026-05-19 | $27.37 | $41.37 | 608,300 | — | — |
| 2026-05-18 | $28.52 | $43.11 | 770,400 | — | — |
| 2026-05-15 | $28.05 | $42.40 | 613,300 | — | — |
| 2026-05-14 | $28.54 | $43.14 | 498,200 | — | — |
| 2026-05-13 | $27.71 | $41.88 | 466,200 | — | — |
| 2026-05-12 | $28.13 | $42.52 | 567,000 | — | — |
| 2026-05-11 | $28.70 | $43.38 | 860,300 | — | — |
| 2026-05-08 | $29.66 | $44.83 | 1,186,000 | — | — |
| 2026-05-07 | $27.55 | $41.64 | 571,700 | — | — |
| 2026-05-06 | $27.85 | $42.10 | 433,400 | — | — |
| 2026-05-05 | $27.30 | $41.26 | 351,300 | — | — |
| 2026-05-04 | $26.68 | $40.33 | 508,700 | — | — |
| 2026-05-01 | $27.83 | $42.07 | 519,100 | — | — |
| 2026-04-30 | $27.88 | $42.14 | 544,500 | — | — |
| 2026-04-29 | $27.43 | $41.46 | 579,500 | — | — |
| 2026-04-28 | $27.89 | $42.16 | 371,000 | — | — |
| 2026-04-27 | $27.94 | $42.23 | 460,300 | — | — |
| 2026-04-24 | $28.10 | $42.47 | 604,800 | — | — |
| 2026-04-23 | $27.94 | $42.23 | 380,200 | — | — |
| 2026-04-22 | $28.27 | $42.73 | 441,200 | — | — |
| 2026-04-21 | $28.13 | $42.52 | 800,700 | — | — |
| 2026-04-20 | $28.40 | $42.93 | 404,100 | — | — |
| 2026-04-17 | $28.20 | $42.63 | 344,500 | — | — |
| 2026-04-16 | $26.85 | $40.58 | 649,400 | — | — |
| 2026-04-15 | $27.13 | $41.01 | 731,600 | — | — |
| 2026-04-14 | $27.62 | $41.75 | 483,900 | — | — |
| 2026-04-13 | $27.34 | $41.33 | 408,900 | — | — |
| 2026-04-10 | $27.19 | $41.10 | 431,200 | — | — |
| 2026-04-09 | $26.92 | $40.69 | 452,400 | — | — |
| 2026-04-08 | $26.25 | $39.68 | 795,900 | — | — |
| 2026-04-07 | $24.82 | $37.52 | 742,100 | — | — |
| 2026-04-06 | $24.87 | $37.59 | 740,900 | — | — |
| 2026-04-02 | $25.43 | $38.44 | 607,900 | — | — |
| 2026-04-01 | $25.64 | $38.76 | 1,100,500 | — | — |
| 2026-03-31 | $24.92 | $37.67 | 923,400 | — | — |
| 2026-03-30 | $24.48 | $37.00 | 709,500 | — | — |
| 2026-03-27 | $24.73 | $37.38 | 675,000 | — | — |
| 2026-03-26 | $25.16 | $37.98 | 578,400 | — | — |
| 2026-03-25 | $25.64 | $38.71 | 709,400 | — | — |
| 2026-03-24 | $25.65 | $38.72 | 2,345,700 | — | — |
| 2026-03-23 | $25.69 | $38.78 | 1,208,400 | — | — |
| 2026-03-20 | $24.45 | $36.91 | 1,346,400 | — | — |
| 2026-03-19 | $25.15 | $37.97 | 998,500 | — | — |
| 2026-03-18 | $26.07 | $39.36 | 574,100 | — | — |
| 2026-03-17 | $27.11 | $40.93 | 437,800 | — | — |
| 2026-03-16 | $27.25 | $41.14 | 376,000 | — | — |
| 2026-03-13 | $27.64 | $41.73 | 473,000 | — | — |
| 2026-03-12 | $27.66 | $41.76 | 501,200 | — | — |
| 2026-03-11 | $27.83 | $42.02 | 314,300 | — | — |
| 2026-03-10 | $27.47 | $41.47 | 406,700 | — | — |
| 2026-03-09 | $27.59 | $41.65 | 426,700 | — | — |
| 2026-03-06 | $28.14 | $42.48 | 461,900 | — | — |
| 2026-03-05 | $28.14 | $42.48 | 402,500 | — | — |
| 2026-03-04 | $29.00 | $43.78 | 346,600 | — | — |
| 2026-03-03 | $29.50 | $44.54 | 547,900 | — | — |
| 2026-03-02 | $30.38 | $45.87 | 381,600 | — | — |
| 2026-02-27 | $31.49 | $47.54 | 446,200 | — | — |
| 2026-02-26 | $31.64 | $47.77 | 315,700 | — | — |
| 2026-02-25 | $31.79 | $47.99 | 576,300 | — | — |
| 2026-02-24 | $31.88 | $48.13 | 746,600 | — | — |
| 2026-02-23 | $31.50 | $47.56 | 805,000 | — | — |
| 2026-02-20 | $32.56 | $49.16 | 687,500 | — | — |
| 2026-02-19 | $32.86 | $49.61 | 355,100 | — | — |
| 2026-02-18 | $33.53 | $50.62 | 254,500 | — | — |
| 2026-02-17 | $33.55 | $50.65 | 323,500 | — | — |
| 2026-02-13 | $33.40 | $50.42 | 753,600 | — | — |
| 2026-02-12 | $32.90 | $49.67 | 467,000 | — | — |
| 2026-02-11 | $33.92 | $51.21 | 309,700 | — | — |
| 2026-02-10 | $34.58 | $52.21 | 390,900 | — | — |
| 2026-02-09 | $34.87 | $52.64 | 222,000 | — | — |
| 2026-02-06 | $34.63 | $52.28 | 397,500 | — | — |
| 2026-02-05 | $33.90 | $51.18 | 412,500 | — | — |
| 2026-02-04 | $33.30 | $50.27 | 296,700 | — | — |
| 2026-02-03 | $32.67 | $49.32 | 398,600 | — | — |
| 2026-02-02 | $32.21 | $48.63 | 289,600 | — | — |
| 2026-01-30 | $31.47 | $47.51 | 457,000 | — | — |
| 2026-01-29 | $31.58 | $47.68 | 346,800 | — | — |
| 2026-01-28 | $31.43 | $47.45 | 435,400 | — | — |
| 2026-01-27 | $31.21 | $47.12 | 280,000 | — | — |
| 2026-01-26 | $31.41 | $47.42 | 313,900 | — | — |
| 2026-01-23 | $31.18 | $47.07 | 332,500 | — | — |
| 2026-01-22 | $31.84 | $48.07 | 330,600 | — | — |
| 2026-01-21 | $31.18 | $47.07 | 423,400 | — | — |
| 2026-01-20 | $30.31 | $45.76 | 253,900 | — | — |
| 2026-01-16 | $30.91 | $46.67 | 271,500 | — | — |
| 2026-01-15 | $30.81 | $46.51 | 523,800 | — | — |
| 2026-01-14 | $30.27 | $45.70 | 298,400 | — | — |
| 2026-01-13 | $30.38 | $45.87 | 375,900 | — | — |
| 2026-01-12 | $29.98 | $45.26 | 366,900 | — | — |
| 2026-01-09 | $30.06 | $45.38 | 282,800 | — | — |
| 2026-01-08 | $29.55 | $44.61 | 315,400 | — | — |
| 2026-01-07 | $28.71 | $43.34 | 300,400 | — | — |
| 2026-01-06 | $29.37 | $44.34 | 290,300 | — | — |
| 2026-01-05 | $28.84 | $43.54 | 273,500 | — | — |
| 2026-01-02 | $28.42 | $42.91 | 308,100 | — | — |