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 | — | — | — | $38.67 | 4,790 |
| 2026-09-03 | — | — | — | $40.12 | 8,100 |
| 2026-09-02 | — | — | — | $40.40 | 7,582 |
| 2026-09-01 | — | — | — | $41.07 | 5,139 |
| 2026-08-31 | — | — | — | $41.01 | 4,080 |
| 2026-08-28 | — | — | — | $41.03 | 4,474 |
| 2026-08-27 | $40.88 | $67.33 | 114,400 | $40.70 | 6,214 |
| 2026-08-26 | $41.31 | $68.03 | 126,500 | $41.64 | 2,890 |
| 2026-08-25 | $41.39 | $68.17 | 123,400 | $41.68 | 5,156 |
| 2026-08-24 | $41.44 | $68.25 | 154,000 | $41.71 | 4,590 |
| 2026-08-21 | $40.99 | $67.51 | 157,000 | $41.59 | 8,340 |
| 2026-08-20 | $41.67 | $68.63 | 135,000 | $41.13 | 7,569 |
| 2026-08-19 | $41.25 | $67.93 | 149,800 | $41.17 | 6,442 |
| 2026-08-18 | $40.51 | $66.72 | 147,500 | $40.91 | 8,874 |
| 2026-08-17 | $40.20 | $66.21 | 146,800 | $40.55 | 4,340 |
| 2026-08-14 | $40.92 | $67.39 | 132,300 | $40.16 | 4,856 |
| 2026-08-13 | $40.24 | $66.27 | 269,000 | $40.54 | 14,383 |
| 2026-08-12 | $40.53 | $66.75 | 129,700 | $39.29 | 3,876 |
| 2026-08-11 | $39.56 | $65.15 | 102,200 | $39.56 | 5,153 |
| 2026-08-10 | $39.55 | $65.13 | 97,600 | $39.41 | 3,443 |
| 2026-08-07 | $39.63 | $65.27 | 99,700 | $39.84 | 3,705 |
| 2026-08-06 | $39.75 | $65.46 | 122,800 | $39.88 | 7,930 |
| 2026-08-05 | $39.84 | $65.61 | 133,300 | $39.68 | 5,662 |
| 2026-08-04 | $39.61 | $65.23 | 160,600 | $39.14 | 6,954 |
| 2026-08-03 | $39.42 | $64.92 | 140,600 | $39.57 | 6,783 |
| 2026-07-31 | $39.02 | $64.26 | 116,700 | $38.90 | 4,405 |
| 2026-07-30 | $39.39 | $64.87 | 158,300 | $39.05 | 6,588 |
| 2026-07-29 | $39.57 | $65.17 | 161,100 | $39.43 | 9,350 |
| 2026-07-28 | $39.11 | $64.41 | 148,300 | $39.23 | 7,180 |
| 2026-07-27 | $38.58 | $63.54 | 198,400 | $37.85 | 18,121 |
| 2026-07-24 | $37.52 | $61.79 | 135,800 | $37.66 | 7,137 |
| 2026-07-23 | $37.92 | $62.45 | 278,900 | $38.91 | 17,254 |
| 2026-07-22 | $39.42 | $64.92 | 175,800 | $38.70 | 8,983 |
| 2026-07-21 | $38.87 | $64.01 | 125,000 | $39.05 | 5,911 |
| 2026-07-20 | $39.02 | $64.26 | 130,200 | $38.80 | 5,408 |
| 2026-07-17 | $39.08 | $64.36 | 163,900 | — | — |
| 2026-07-16 | $39.45 | $64.97 | 167,300 | — | — |
| 2026-07-15 | $38.72 | $63.77 | 167,100 | — | — |
| 2026-07-14 | $38.15 | $62.83 | 218,800 | — | — |
| 2026-07-13 | $38.02 | $62.62 | 169,700 | — | — |
| 2026-07-10 | $38.16 | $62.85 | 161,200 | — | — |
| 2026-07-09 | $38.03 | $62.63 | 212,600 | — | — |
| 2026-07-08 | $38.27 | $63.03 | 253,000 | — | — |
| 2026-07-07 | $38.45 | $63.32 | 205,900 | — | — |
| 2026-07-06 | $38.40 | $63.24 | 212,200 | — | — |
| 2026-07-02 | $40.78 | $67.16 | 230,200 | — | — |
| 2026-07-01 | $40.04 | $65.94 | 204,900 | — | — |
| 2026-06-30 | $39.55 | $65.13 | 298,200 | — | — |
| 2026-06-29 | $39.46 | $64.99 | 392,200 | — | — |
| 2026-06-26 | $38.04 | $62.65 | 2,583,000 | — | — |
| 2026-06-25 | $36.86 | $60.70 | 346,300 | — | — |
| 2026-06-24 | $37.94 | $62.48 | 361,500 | — | — |
| 2026-06-23 | $37.12 | $61.13 | 284,500 | — | — |
| 2026-06-22 | $36.20 | $59.62 | 269,400 | — | — |
| 2026-06-18 | $36.24 | $59.68 | 336,000 | — | — |
| 2026-06-17 | $37.18 | $61.08 | 183,000 | — | — |
| 2026-06-16 | $38.21 | $62.78 | 181,500 | — | — |
| 2026-06-15 | $37.86 | $62.20 | 170,100 | — | — |
| 2026-06-12 | $38.88 | $63.88 | 194,100 | — | — |
| 2026-06-11 | $38.74 | $63.65 | 211,900 | — | — |
| 2026-06-10 | $39.49 | $64.88 | 206,800 | — | — |
| 2026-06-09 | $38.61 | $63.43 | 174,700 | — | — |
| 2026-06-08 | $37.98 | $62.40 | 154,400 | — | — |
| 2026-06-05 | $38.39 | $63.07 | 170,800 | — | — |
| 2026-06-04 | $38.07 | $62.55 | 133,900 | — | — |
| 2026-06-03 | $37.66 | $61.87 | 196,700 | — | — |
| 2026-06-02 | $37.42 | $61.48 | 179,700 | — | — |
| 2026-06-01 | $37.45 | $61.53 | 220,900 | — | — |
| 2026-05-29 | $37.71 | $61.95 | 272,600 | — | — |
| 2026-05-28 | $37.86 | $62.20 | 178,800 | — | — |
| 2026-05-27 | $37.79 | $62.09 | 254,100 | — | — |
| 2026-05-26 | $37.40 | $61.44 | 382,500 | — | — |
| 2026-05-22 | $40.06 | $65.81 | 147,000 | — | — |
| 2026-05-21 | $40.54 | $66.60 | 83,500 | — | — |
| 2026-05-20 | $40.39 | $66.36 | 132,700 | — | — |
| 2026-05-19 | $40.86 | $67.13 | 133,200 | — | — |
| 2026-05-18 | $41.61 | $68.36 | 132,100 | — | — |
| 2026-05-15 | $40.52 | $66.57 | 148,200 | — | — |
| 2026-05-14 | $40.36 | $66.31 | 106,800 | — | — |
| 2026-05-13 | $40.57 | $66.65 | 206,500 | — | — |
| 2026-05-12 | $40.58 | $66.67 | 175,400 | — | — |
| 2026-05-11 | $40.78 | $67.00 | 204,900 | — | — |
| 2026-05-08 | $42.50 | $69.82 | 96,400 | — | — |
| 2026-05-07 | $42.74 | $70.22 | 107,000 | — | — |
| 2026-05-06 | $41.84 | $68.74 | 125,200 | — | — |
| 2026-05-05 | $42.25 | $69.41 | 90,000 | — | — |
| 2026-05-04 | $41.81 | $68.69 | 104,700 | — | — |
| 2026-05-01 | $42.50 | $69.82 | 134,000 | — | — |
| 2026-04-30 | $42.22 | $69.36 | 120,700 | — | — |
| 2026-04-29 | $42.26 | $69.43 | 100,100 | — | — |
| 2026-04-28 | $43.03 | $70.69 | 101,900 | — | — |
| 2026-04-27 | $41.66 | $68.44 | 121,400 | — | — |
| 2026-04-24 | $41.84 | $68.74 | 117,000 | — | — |
| 2026-04-23 | $42.61 | $70.00 | 105,200 | — | — |
| 2026-04-22 | $41.85 | $68.76 | 78,800 | — | — |
| 2026-04-21 | $41.92 | $68.87 | 99,000 | — | — |
| 2026-04-20 | $41.73 | $68.56 | 145,700 | — | — |
| 2026-04-17 | $42.84 | $70.38 | 121,600 | — | — |
| 2026-04-16 | $42.07 | $69.12 | 114,000 | — | — |
| 2026-04-15 | $42.43 | $69.71 | 93,500 | — | — |
| 2026-04-14 | $43.12 | $70.84 | 87,100 | — | — |
| 2026-04-13 | $44.18 | $72.58 | 98,400 | — | — |
| 2026-04-10 | $44.23 | $72.67 | 79,800 | — | — |
| 2026-04-09 | $44.81 | $73.62 | 102,600 | — | — |
| 2026-04-08 | $44.22 | $72.65 | 147,100 | — | — |
| 2026-04-07 | $43.38 | $71.27 | 108,200 | — | — |
| 2026-04-06 | $43.86 | $72.06 | 105,500 | — | — |
| 2026-04-02 | $43.73 | $71.84 | 95,500 | — | — |
| 2026-04-01 | $43.04 | $70.71 | 118,600 | — | — |
| 2026-03-31 | $42.72 | $70.19 | 135,400 | — | — |
| 2026-03-30 | $42.83 | $70.37 | 118,700 | — | — |
| 2026-03-27 | $42.36 | $69.59 | 110,400 | — | — |
| 2026-03-26 | $41.62 | $68.38 | 112,300 | — | — |
| 2026-03-25 | $41.72 | $68.54 | 90,400 | — | — |
| 2026-03-24 | $41.61 | $68.36 | 111,800 | — | — |
| 2026-03-23 | $41.28 | $67.82 | 166,500 | — | — |
| 2026-03-20 | $40.52 | $66.57 | 384,400 | — | — |
| 2026-03-19 | $41.05 | $67.44 | 156,300 | — | — |
| 2026-03-18 | $41.82 | $68.71 | 159,000 | — | — |
| 2026-03-17 | $42.27 | $69.45 | 127,500 | — | — |
| 2026-03-16 | $42.40 | $69.66 | 127,600 | — | — |
| 2026-03-13 | $42.39 | $69.64 | 170,900 | — | — |
| 2026-03-12 | $41.32 | $67.89 | 122,200 | — | — |
| 2026-03-11 | $40.98 | $67.33 | 168,300 | — | — |
| 2026-03-10 | $41.53 | $68.23 | 137,000 | — | — |
| 2026-03-09 | $42.34 | $69.56 | 163,600 | — | — |
| 2026-03-06 | $41.96 | $68.94 | 153,900 | — | — |
| 2026-03-05 | $41.39 | $68.00 | 147,800 | — | — |
| 2026-03-04 | $41.94 | $68.76 | 165,109 | — | — |
| 2026-03-03 | $40.83 | $66.95 | 223,201 | — | — |
| 2026-03-02 | $41.72 | $68.40 | 262,753 | — | — |
| 2026-02-27 | $41.00 | $67.22 | 158,929 | — | — |
| 2026-02-26 | $40.76 | $66.82 | 106,811 | — | — |
| 2026-02-25 | $40.63 | $66.61 | 131,428 | — | — |
| 2026-02-24 | $41.40 | $67.87 | 101,043 | — | — |
| 2026-02-23 | $40.88 | $67.03 | 98,365 | — | — |
| 2026-02-20 | $40.30 | $66.07 | 190,447 | — | — |
| 2026-02-19 | $40.08 | $65.71 | 113,300 | — | — |
| 2026-02-18 | $40.36 | $66.17 | 116,184 | — | — |
| 2026-02-17 | $40.78 | $66.85 | 210,429 | — | — |
| 2026-02-13 | $40.78 | $66.85 | 128,235 | — | — |
| 2026-02-12 | $39.98 | $65.55 | 196,833 | — | — |
| 2026-02-11 | $38.84 | $63.69 | 129,780 | — | — |
| 2026-02-10 | $38.50 | $63.11 | 132,973 | — | — |
| 2026-02-09 | $37.73 | $61.86 | 120,407 | — | — |
| 2026-02-06 | $38.15 | $62.54 | 144,715 | — | — |
| 2026-02-05 | $38.01 | $62.32 | 159,753 | — | — |
| 2026-02-04 | $37.73 | $61.86 | 136,887 | — | — |
| 2026-02-03 | $37.37 | $61.27 | 117,832 | — | — |
| 2026-02-02 | $37.53 | $61.54 | 110,725 | — | — |
| 2026-01-30 | $36.78 | $60.30 | 146,878 | — | — |
| 2026-01-29 | $35.99 | $59.01 | 124,115 | — | — |
| 2026-01-28 | $36.09 | $59.17 | 84,460 | — | — |
| 2026-01-27 | $36.39 | $59.66 | 108,871 | — | — |
| 2026-01-26 | $36.29 | $59.50 | 125,969 | — | — |
| 2026-01-23 | $36.46 | $59.77 | 85,387 | — | — |
| 2026-01-22 | $36.62 | $60.04 | 109,592 | — | — |
| 2026-01-21 | $36.52 | $59.88 | 121,128 | — | — |
| 2026-01-20 | $36.71 | $60.18 | 97,026 | — | — |
| 2026-01-16 | $36.28 | $59.48 | 102,897 | — | — |
| 2026-01-15 | $36.70 | $60.17 | 110,416 | — | — |
| 2026-01-14 | $36.64 | $60.07 | 86,726 | — | — |
| 2026-01-13 | $36.39 | $59.66 | 96,820 | — | — |
| 2026-01-12 | $35.99 | $59.01 | 68,392 | — | — |
| 2026-01-09 | $35.63 | $58.42 | 73,233 | — | — |
| 2026-01-08 | $35.76 | $58.62 | 151,101 | — | — |
| 2026-01-07 | $34.80 | $57.05 | 118,862 | — | — |
| 2026-01-06 | $34.99 | $57.37 | 111,034 | — | — |
| 2026-01-05 | $34.73 | $56.94 | 148,526 | — | — |
| 2026-01-02 | $34.38 | $56.36 | 110,931 | — | — |