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 | — | — | — | $35.53 | 104 |
| 2026-09-03 | — | — | — | $35.86 | 237 |
| 2026-09-02 | — | — | — | $35.70 | 78 |
| 2026-09-01 | — | — | — | $35.55 | 1,164 |
| 2026-08-31 | — | — | — | $35.50 | 3,703 |
| 2026-08-28 | — | — | — | $35.73 | 1,024 |
| 2026-08-27 | $35.59 | $941.31 | 31,600 | $35.59 | 2,146 |
| 2026-08-26 | $35.70 | $944.22 | 38,300 | $35.57 | 2,028 |
| 2026-08-25 | $35.61 | $941.84 | 16,900 | $35.42 | 458 |
| 2026-08-24 | $35.38 | $935.76 | 48,800 | $35.59 | 2,597 |
| 2026-08-21 | $35.59 | $941.31 | 15,000 | $35.70 | 63 |
| 2026-08-20 | $35.54 | $939.99 | 25,000 | $35.68 | 557 |
| 2026-08-19 | $35.68 | $943.69 | 27,500 | $35.79 | 482 |
| 2026-08-18 | $35.23 | $931.79 | 23,200 | $36.01 | 96 |
| 2026-08-17 | $36.00 | $952.16 | 17,600 | — | — |
| 2026-08-14 | $35.94 | $950.57 | 22,600 | $36.02 | 100 |
| 2026-08-13 | $36.06 | $953.74 | 98,500 | $36.38 | 5,786 |
| 2026-08-12 | $35.90 | $949.51 | 9,300 | $35.89 | 327 |
| 2026-08-11 | $35.77 | $946.07 | 40,600 | $35.66 | 1,260 |
| 2026-08-10 | $35.81 | $947.13 | 13,700 | $35.93 | 163 |
| 2026-08-07 | $35.73 | $945.02 | 35,000 | $35.49 | 318 |
| 2026-08-06 | $35.48 | $938.40 | 8,800 | $35.34 | 201 |
| 2026-08-05 | $35.60 | $941.58 | 18,600 | $35.69 | 358 |
| 2026-08-04 | $35.60 | $941.58 | 21,500 | $35.44 | 935 |
| 2026-08-03 | $35.16 | $929.94 | 20,700 | $35.15 | 177 |
| 2026-07-31 | $34.88 | $922.53 | 21,600 | $34.97 | 775 |
| 2026-07-30 | $34.83 | $921.21 | 43,500 | $34.58 | 390 |
| 2026-07-29 | $34.64 | $916.19 | 17,900 | $34.95 | 478 |
| 2026-07-28 | $34.99 | $925.44 | 37,600 | $35.00 | 326 |
| 2026-07-27 | $34.92 | $923.59 | 8,000 | $34.84 | 59 |
| 2026-07-24 | $34.87 | $922.27 | 56,800 | $35.73 | 1,334 |
| 2026-07-23 | $34.79 | $920.15 | 22,300 | $34.87 | 402 |
| 2026-07-22 | $35.16 | $929.94 | 34,500 | $35.08 | 1,249 |
| 2026-07-21 | $35.16 | $929.94 | 20,900 | $35.25 | 706 |
| 2026-07-20 | $34.88 | $922.53 | 28,400 | $35.32 | 1,013 |
| 2026-07-17 | $35.00 | $925.71 | 18,500 | — | — |
| 2026-07-16 | $35.12 | $928.88 | 24,300 | — | — |
| 2026-07-15 | $35.09 | $928.09 | 32,500 | — | — |
| 2026-07-14 | $35.10 | $928.35 | 32,600 | — | — |
| 2026-07-13 | $35.41 | $936.55 | 34,700 | — | — |
| 2026-07-10 | $35.50 | $938.93 | 60,400 | — | — |
| 2026-07-09 | $35.50 | $938.93 | 64,000 | — | — |
| 2026-07-08 | $34.94 | $924.12 | 41,000 | — | — |
| 2026-07-07 | $34.90 | $923.06 | 26,200 | — | — |
| 2026-07-06 | $34.91 | $923.33 | 25,000 | — | — |
| 2026-07-02 | $34.94 | $924.12 | 23,600 | — | — |
| 2026-07-01 | $34.80 | $920.42 | 52,300 | — | — |
| 2026-06-30 | $34.42 | $910.37 | 60,100 | — | — |
| 2026-06-29 | $34.99 | $925.44 | 44,200 | — | — |
| 2026-06-26 | $34.65 | $916.45 | 34,600 | — | — |
| 2026-06-25 | $34.86 | $922.01 | 100,600 | — | — |
| 2026-06-24 | $34.88 | $922.53 | 47,000 | — | — |
| 2026-06-23 | $34.60 | $915.13 | 33,000 | — | — |
| 2026-06-22 | $34.80 | $920.42 | 42,400 | — | — |
| 2026-06-18 | $34.71 | $918.04 | 23,200 | — | — |
| 2026-06-17 | $34.71 | $918.04 | 59,800 | — | — |
| 2026-06-16 | $35.11 | $928.62 | 17,400 | — | — |
| 2026-06-15 | $35.86 | $926.53 | 23,800 | — | — |
| 2026-06-12 | $35.16 | $908.44 | 36,100 | — | — |
| 2026-06-11 | $34.88 | $901.21 | 20,900 | — | — |
| 2026-06-10 | $34.70 | $896.56 | 13,200 | — | — |
| 2026-06-09 | $34.97 | $903.53 | 71,000 | — | — |
| 2026-06-08 | $34.58 | $893.46 | 12,500 | — | — |
| 2026-06-05 | $34.65 | $895.26 | 40,600 | — | — |
| 2026-06-04 | $35.23 | $910.25 | 43,600 | — | — |
| 2026-06-03 | $35.19 | $909.22 | 28,800 | — | — |
| 2026-06-02 | $35.35 | $913.35 | 28,800 | — | — |
| 2026-06-01 | $35.23 | $910.25 | 40,300 | — | — |
| 2026-05-29 | $35.25 | $910.77 | 18,100 | — | — |
| 2026-05-28 | $35.18 | $908.96 | 23,000 | — | — |
| 2026-05-27 | $34.99 | $904.05 | 18,700 | — | — |
| 2026-05-26 | $34.96 | $903.27 | 21,400 | — | — |
| 2026-05-22 | $34.86 | $900.69 | 24,500 | — | — |
| 2026-05-21 | $34.62 | $894.49 | 21,900 | — | — |
| 2026-05-20 | $34.54 | $892.42 | 30,100 | — | — |
| 2026-05-19 | $34.32 | $886.74 | 27,800 | — | — |
| 2026-05-18 | $34.46 | $890.36 | 36,600 | — | — |
| 2026-05-15 | $34.55 | $892.68 | 30,400 | — | — |
| 2026-05-14 | $34.67 | $895.78 | 24,000 | — | — |
| 2026-05-13 | $34.59 | $893.71 | 33,300 | — | — |
| 2026-05-12 | $34.41 | $889.06 | 31,700 | — | — |
| 2026-05-11 | $34.42 | $889.32 | 33,800 | — | — |
| 2026-05-08 | $34.32 | $886.74 | 35,300 | — | — |
| 2026-05-07 | $34.38 | $888.29 | 24,400 | — | — |
| 2026-05-06 | $34.49 | $891.13 | 17,100 | — | — |
| 2026-05-05 | $34.26 | $885.19 | 20,700 | — | — |
| 2026-05-04 | $34.05 | $879.76 | 22,700 | — | — |
| 2026-05-01 | $34.25 | $884.93 | 26,100 | — | — |
| 2026-04-30 | $34.16 | $882.60 | 25,100 | — | — |
| 2026-04-29 | $33.81 | $873.56 | 30,400 | — | — |
| 2026-04-28 | $33.91 | $876.15 | 54,600 | — | — |
| 2026-04-27 | $34.03 | $879.25 | 12,000 | — | — |
| 2026-04-24 | $34.02 | $878.99 | 16,100 | — | — |
| 2026-04-23 | $33.85 | $874.59 | 48,100 | — | — |
| 2026-04-22 | $34.09 | $880.80 | 30,900 | — | — |
| 2026-04-21 | $34.00 | $878.47 | 49,300 | — | — |
| 2026-04-20 | $34.02 | $878.99 | 29,500 | — | — |
| 2026-04-17 | $34.05 | $879.76 | 19,800 | — | — |
| 2026-04-16 | $33.66 | $869.69 | 83,500 | — | — |
| 2026-04-15 | $33.57 | $867.36 | 12,200 | — | — |
| 2026-04-14 | $33.51 | $865.81 | 31,200 | — | — |
| 2026-04-13 | $33.05 | $853.93 | 61,700 | — | — |
| 2026-04-10 | $32.81 | $847.72 | 23,200 | — | — |
| 2026-04-09 | $32.80 | $847.47 | 17,600 | — | — |
| 2026-04-08 | $32.68 | $844.37 | 19,100 | — | — |
| 2026-04-07 | $32.06 | $828.35 | 38,000 | — | — |
| 2026-04-06 | $32.07 | $828.60 | 57,700 | — | — |
| 2026-04-02 | $31.95 | $825.50 | 36,400 | — | — |
| 2026-04-01 | $31.98 | $826.28 | 36,100 | — | — |
| 2026-03-31 | $31.59 | $816.20 | 36,700 | — | — |
| 2026-03-30 | $30.91 | $798.63 | 43,300 | — | — |
| 2026-03-27 | $30.95 | $799.67 | 54,900 | — | — |
| 2026-03-26 | $31.34 | $809.74 | 35,400 | — | — |
| 2026-03-25 | $31.90 | $824.21 | 109,900 | — | — |
| 2026-03-24 | $31.60 | $816.46 | 69,100 | — | — |
| 2026-03-23 | $31.26 | $807.68 | 128,200 | — | — |
| 2026-03-20 | $31.23 | $806.90 | 36,300 | — | — |
| 2026-03-19 | $31.68 | $818.53 | 39,500 | — | — |
| 2026-03-18 | $31.79 | $821.37 | 61,100 | — | — |
| 2026-03-17 | $32.03 | $827.57 | 54,400 | — | — |
| 2026-03-16 | $31.86 | $815.81 | 39,600 | — | — |
| 2026-03-13 | $31.58 | $808.65 | 43,100 | — | — |
| 2026-03-12 | $31.79 | $814.02 | 27,300 | — | — |
| 2026-03-11 | $32.24 | $825.55 | 57,500 | — | — |
| 2026-03-10 | $32.24 | $825.55 | 53,200 | — | — |
| 2026-03-09 | $32.24 | $825.55 | 71,000 | — | — |
| 2026-03-06 | $32.47 | $831.43 | 23,400 | — | — |
| 2026-03-05 | $32.73 | $838.09 | 68,900 | — | — |
| 2026-03-04 | $33.15 | $848.85 | 20,700 | — | — |
| 2026-03-03 | $32.97 | $844.24 | 44,000 | — | — |
| 2026-03-02 | $33.21 | $850.38 | 30,700 | — | — |
| 2026-02-27 | $33.09 | $847.31 | 81,600 | — | — |
| 2026-02-26 | $33.39 | $854.99 | 43,600 | — | — |
| 2026-02-25 | $33.42 | $855.76 | 22,800 | — | — |
| 2026-02-24 | $33.23 | $850.90 | 38,800 | — | — |
| 2026-02-23 | $33.05 | $846.29 | 29,500 | — | — |
| 2026-02-20 | $33.43 | $856.02 | 89,100 | — | — |
| 2026-02-19 | $33.18 | $849.62 | 25,400 | — | — |
| 2026-02-18 | $33.30 | $852.69 | 23,400 | — | — |
| 2026-02-17 | $33.19 | $849.87 | 29,900 | — | — |
| 2026-02-13 | $33.17 | $849.36 | 33,200 | — | — |
| 2026-02-12 | $33.13 | $848.33 | 39,200 | — | — |
| 2026-02-11 | $33.41 | $855.50 | 28,000 | — | — |
| 2026-02-10 | $33.46 | $856.78 | 49,500 | — | — |
| 2026-02-09 | $33.44 | $856.27 | 37,700 | — | — |
| 2026-02-06 | $33.19 | $849.87 | 37,000 | — | — |
| 2026-02-05 | $32.87 | $841.68 | 70,200 | — | — |
| 2026-02-04 | $33.10 | $847.57 | 32,800 | — | — |
| 2026-02-03 | $33.08 | $847.05 | 41,500 | — | — |
| 2026-02-02 | $33.36 | $854.22 | 30,700 | — | — |
| 2026-01-30 | $33.26 | $851.66 | 29,800 | — | — |
| 2026-01-29 | $33.37 | $854.48 | 33,200 | — | — |
| 2026-01-28 | $33.29 | $852.43 | 29,200 | — | — |
| 2026-01-27 | $33.38 | $854.74 | 29,600 | — | — |
| 2026-01-26 | $33.33 | $853.46 | 25,800 | — | — |
| 2026-01-23 | $33.26 | $851.66 | 33,400 | — | — |
| 2026-01-22 | $33.15 | $848.85 | 63,600 | — | — |
| 2026-01-21 | $32.96 | $843.98 | 33,400 | — | — |
| 2026-01-20 | $32.62 | $835.28 | 53,800 | — | — |
| 2026-01-16 | $33.05 | $846.29 | 34,200 | — | — |
| 2026-01-15 | $33.25 | $851.41 | 21,200 | — | — |
| 2026-01-14 | $33.17 | $849.36 | 20,900 | — | — |
| 2026-01-13 | $33.15 | $848.85 | 25,100 | — | — |
| 2026-01-12 | $33.16 | $849.10 | 37,000 | — | — |
| 2026-01-09 | $33.26 | $851.66 | 36,400 | — | — |
| 2026-01-08 | $33.07 | $846.80 | 28,600 | — | — |
| 2026-01-07 | $33.05 | $846.29 | 42,200 | — | — |
| 2026-01-06 | $32.99 | $844.75 | 35,500 | — | — |
| 2026-01-05 | $32.80 | $839.88 | 26,900 | — | — |
| 2026-01-02 | $32.63 | $835.53 | 45,800 | — | — |