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 | — | — | — | $36.17 | 187,318 |
| 2026-09-03 | — | — | — | $36.90 | 134,352 |
| 2026-09-02 | — | — | — | $37.13 | 127,150 |
| 2026-09-01 | — | — | — | $36.94 | 142,498 |
| 2026-08-31 | — | — | — | $36.87 | 143,477 |
| 2026-08-28 | — | — | — | $37.27 | 131,757 |
| 2026-08-27 | $37.08 | $315.12 | 3,011,900 | $37.66 | 263,950 |
| 2026-08-26 | $37.93 | $322.34 | 3,824,200 | $38.25 | 219,549 |
| 2026-08-25 | $38.17 | $324.38 | 2,394,500 | $38.41 | 197,623 |
| 2026-08-24 | $38.39 | $326.25 | 2,727,600 | $38.01 | 227,611 |
| 2026-08-21 | $37.77 | $320.98 | 3,155,500 | $37.82 | 213,038 |
| 2026-08-20 | $37.69 | $320.30 | 2,052,300 | $37.51 | 163,287 |
| 2026-08-19 | $37.51 | $318.77 | 3,358,300 | $37.37 | 174,704 |
| 2026-08-18 | $37.09 | $315.20 | 3,875,600 | $37.50 | 348,418 |
| 2026-08-17 | $37.24 | $316.48 | 2,260,500 | $37.74 | 148,807 |
| 2026-08-14 | $37.94 | $321.19 | 1,693,000 | $37.94 | 146,093 |
| 2026-08-13 | $37.94 | $321.19 | 2,827,700 | $37.35 | 244,099 |
| 2026-08-12 | $37.23 | $315.18 | 2,059,500 | $37.53 | 151,009 |
| 2026-08-11 | $37.30 | $315.78 | 1,819,600 | $37.57 | 154,065 |
| 2026-08-10 | $37.66 | $318.82 | 2,057,000 | $38.27 | 198,243 |
| 2026-08-07 | $38.41 | $325.17 | 2,607,300 | $38.05 | 203,524 |
| 2026-08-06 | $38.14 | $322.89 | 3,033,300 | $38.85 | 391,676 |
| 2026-08-05 | $38.52 | $326.10 | 3,411,600 | $38.67 | 279,382 |
| 2026-08-04 | $38.55 | $326.36 | 3,858,100 | $38.18 | 525,612 |
| 2026-08-03 | $38.69 | $327.54 | 4,591,700 | $38.32 | 376,338 |
| 2026-07-31 | $38.16 | $323.06 | 7,410,600 | $38.16 | 385,613 |
| 2026-07-30 | $38.30 | $324.24 | 4,020,800 | $39.47 | 252,340 |
| 2026-07-29 | $39.72 | $336.26 | 4,246,300 | $39.17 | 372,875 |
| 2026-07-28 | $39.00 | $330.17 | 6,993,400 | $39.08 | 507,421 |
| 2026-07-27 | $39.27 | $332.45 | 5,389,500 | $39.41 | 349,585 |
| 2026-07-24 | $39.59 | $335.16 | 2,231,000 | $39.26 | 246,350 |
| 2026-07-23 | $39.48 | $334.23 | 2,101,100 | $39.53 | 272,605 |
| 2026-07-22 | $39.54 | $334.74 | 1,986,300 | $39.64 | 129,057 |
| 2026-07-21 | $39.57 | $334.99 | 2,176,000 | $39.93 | 152,418 |
| 2026-07-20 | $39.74 | $336.43 | 2,680,200 | $39.72 | 280,308 |
| 2026-07-17 | $39.76 | $336.60 | 3,249,000 | — | — |
| 2026-07-16 | $40.57 | $342.23 | 3,005,600 | — | — |
| 2026-07-15 | $39.46 | $332.87 | 2,398,600 | — | — |
| 2026-07-14 | $39.97 | $337.17 | 2,908,400 | — | — |
| 2026-07-13 | $40.18 | $338.94 | 2,565,100 | — | — |
| 2026-07-10 | $39.73 | $335.15 | 2,181,100 | — | — |
| 2026-07-09 | $39.69 | $334.81 | 2,453,300 | — | — |
| 2026-07-08 | $39.83 | $335.99 | 3,107,900 | — | — |
| 2026-07-07 | $41.24 | $347.88 | 2,392,900 | — | — |
| 2026-07-06 | $40.96 | $345.52 | 2,286,600 | — | — |
| 2026-07-02 | $41.09 | $346.62 | 2,162,900 | — | — |
| 2026-07-01 | $40.62 | $342.65 | 3,251,200 | — | — |
| 2026-06-30 | $39.92 | $336.75 | 3,982,600 | — | — |
| 2026-06-29 | $40.13 | $338.52 | 3,442,500 | — | — |
| 2026-06-26 | $39.98 | $337.25 | 5,357,900 | — | — |
| 2026-06-25 | $39.10 | $329.83 | 3,716,000 | — | — |
| 2026-06-24 | $38.39 | $323.84 | 5,072,100 | — | — |
| 2026-06-23 | $38.28 | $322.91 | 4,709,500 | — | — |
| 2026-06-22 | $37.74 | $318.36 | 3,748,800 | — | — |
| 2026-06-18 | $37.56 | $316.84 | 7,493,800 | — | — |
| 2026-06-17 | $37.65 | $317.60 | 4,862,200 | — | — |
| 2026-06-16 | $38.61 | $325.70 | 4,242,900 | — | — |
| 2026-06-15 | $38.90 | $328.14 | 4,220,200 | — | — |
| 2026-06-12 | $39.40 | $332.36 | 3,194,900 | — | — |
| 2026-06-11 | $39.11 | $329.92 | 4,027,300 | — | — |
| 2026-06-10 | $39.32 | $331.69 | 4,134,200 | — | — |
| 2026-06-09 | $39.37 | $332.11 | 4,905,600 | — | — |
| 2026-06-08 | $38.61 | $325.70 | 3,738,200 | — | — |
| 2026-06-05 | $39.20 | $330.68 | 3,767,300 | — | — |
| 2026-06-04 | $38.90 | $328.14 | 5,078,900 | — | — |
| 2026-06-03 | $37.61 | $317.26 | 4,714,500 | — | — |
| 2026-06-02 | $36.84 | $310.77 | 6,817,700 | — | — |
| 2026-06-01 | $36.60 | $308.74 | 7,463,900 | — | — |
| 2026-05-29 | $36.90 | $311.27 | 31,319,400 | — | — |
| 2026-05-28 | $37.88 | $319.54 | 3,891,400 | — | — |
| 2026-05-27 | $38.03 | $320.81 | 3,176,100 | — | — |
| 2026-05-26 | $38.03 | $320.81 | 3,140,000 | — | — |
| 2026-05-22 | $38.01 | $320.64 | 4,736,000 | — | — |
| 2026-05-21 | $37.51 | $316.42 | 4,086,800 | — | — |
| 2026-05-20 | $37.83 | $319.12 | 3,552,300 | — | — |
| 2026-05-19 | $37.40 | $315.49 | 3,217,300 | — | — |
| 2026-05-18 | $37.46 | $316.00 | 2,792,800 | — | — |
| 2026-05-15 | $36.92 | $311.44 | 4,616,600 | — | — |
| 2026-05-14 | $37.34 | $314.98 | 4,817,100 | — | — |
| 2026-05-13 | $37.56 | $316.84 | 5,126,500 | — | — |
| 2026-05-12 | $37.37 | $315.24 | 3,571,700 | — | — |
| 2026-05-11 | $37.15 | $313.38 | 4,018,900 | — | — |
| 2026-05-08 | $36.91 | $311.36 | 3,499,700 | — | — |
| 2026-05-07 | $36.93 | $311.53 | 3,582,600 | — | — |
| 2026-05-06 | $37.04 | $312.45 | 3,846,700 | — | — |
| 2026-05-05 | $36.94 | $311.61 | 3,346,200 | — | — |
| 2026-05-04 | $36.36 | $306.72 | 2,823,800 | — | — |
| 2026-05-01 | $36.39 | $306.97 | 3,681,600 | — | — |
| 2026-04-30 | $36.34 | $306.55 | 7,403,700 | — | — |
| 2026-04-29 | $36.16 | $305.03 | 4,167,400 | — | — |
| 2026-04-28 | $36.21 | $305.45 | 4,310,900 | — | — |
| 2026-04-27 | $34.54 | $291.37 | 2,947,700 | — | — |
| 2026-04-24 | $34.77 | $293.31 | 2,863,000 | — | — |
| 2026-04-23 | $34.91 | $294.49 | 2,539,700 | — | — |
| 2026-04-22 | $34.51 | $291.11 | 2,793,000 | — | — |
| 2026-04-21 | $34.98 | $295.08 | 2,614,300 | — | — |
| 2026-04-20 | $35.79 | $301.91 | 3,122,100 | — | — |
| 2026-04-17 | $35.28 | $297.61 | 3,712,700 | — | — |
| 2026-04-16 | $34.25 | $288.92 | 3,908,100 | — | — |
| 2026-04-15 | $34.86 | $294.06 | 5,023,900 | — | — |
| 2026-04-14 | $35.12 | $292.59 | 3,104,700 | — | — |
| 2026-04-13 | $34.75 | $289.51 | 3,479,500 | — | — |
| 2026-04-10 | $35.11 | $292.51 | 3,509,000 | — | — |
| 2026-04-09 | $34.86 | $290.42 | 2,643,100 | — | — |
| 2026-04-08 | $35.02 | $291.76 | 2,694,400 | — | — |
| 2026-04-07 | $34.71 | $289.17 | 2,611,700 | — | — |
| 2026-04-06 | $34.78 | $289.76 | 2,928,500 | — | — |
| 2026-04-02 | $34.64 | $288.59 | 2,554,700 | — | — |
| 2026-04-01 | $34.24 | $285.26 | 3,188,200 | — | — |
| 2026-03-31 | $33.78 | $281.42 | 5,875,300 | — | — |
| 2026-03-30 | $33.66 | $280.43 | 3,345,900 | — | — |
| 2026-03-27 | $33.58 | $279.76 | 3,066,900 | — | — |
| 2026-03-26 | $34.07 | $283.84 | 3,088,100 | — | — |
| 2026-03-25 | $33.93 | $282.67 | 2,843,500 | — | — |
| 2026-03-24 | $34.11 | $284.17 | 3,376,600 | — | — |
| 2026-03-23 | $34.26 | $285.42 | 4,518,900 | — | — |
| 2026-03-20 | $34.11 | $284.17 | 7,877,900 | — | — |
| 2026-03-19 | $35.24 | $293.59 | 3,524,200 | — | — |
| 2026-03-18 | $35.34 | $294.42 | 3,506,300 | — | — |
| 2026-03-17 | $35.81 | $298.34 | 1,933,700 | — | — |
| 2026-03-16 | $35.63 | $296.84 | 2,244,400 | — | — |
| 2026-03-13 | $35.41 | $295.00 | 2,858,500 | — | — |
| 2026-03-12 | $36.04 | $300.25 | 3,424,300 | — | — |
| 2026-03-11 | $36.06 | $300.42 | 3,790,800 | — | — |
| 2026-03-10 | $36.78 | $306.42 | 3,520,400 | — | — |
| 2026-03-09 | $37.21 | $310.00 | 3,590,400 | — | — |
| 2026-03-06 | $37.25 | $310.33 | 2,675,200 | — | — |
| 2026-03-05 | $37.67 | $313.83 | 2,998,100 | — | — |
| 2026-03-04 | $37.75 | $314.50 | 2,900,500 | — | — |
| 2026-03-03 | $37.46 | $312.08 | 3,367,300 | — | — |
| 2026-03-02 | $37.45 | $312.00 | 2,853,600 | — | — |
| 2026-02-27 | $37.50 | $312.42 | 3,852,800 | — | — |
| 2026-02-26 | $38.09 | $317.33 | 2,815,200 | — | — |
| 2026-02-25 | $37.67 | $313.83 | 3,241,800 | — | — |
| 2026-02-24 | $37.54 | $312.75 | 2,645,100 | — | — |
| 2026-02-23 | $37.37 | $311.33 | 4,183,700 | — | — |
| 2026-02-20 | $37.17 | $309.67 | 3,945,800 | — | — |
| 2026-02-19 | $37.73 | $314.33 | 2,975,900 | — | — |
| 2026-02-18 | $38.25 | $318.66 | 2,920,400 | — | — |
| 2026-02-17 | $38.00 | $316.58 | 6,410,400 | — | — |
| 2026-02-13 | $38.09 | $317.33 | 4,334,700 | — | — |
| 2026-02-12 | $38.17 | $318.00 | 6,560,800 | — | — |
| 2026-02-11 | $39.77 | $331.33 | 7,055,600 | — | — |
| 2026-02-10 | $39.38 | $328.08 | 6,586,400 | — | — |
| 2026-02-09 | $37.75 | $314.50 | 5,193,200 | — | — |
| 2026-02-06 | $37.55 | $312.83 | 4,455,600 | — | — |
| 2026-02-05 | $37.13 | $309.33 | 5,765,900 | — | — |
| 2026-02-04 | $37.61 | $313.33 | 5,153,400 | — | — |
| 2026-02-03 | $36.63 | $305.17 | 3,479,000 | — | — |
| 2026-02-02 | $36.75 | $306.17 | 4,232,000 | — | — |
| 2026-01-30 | $37.15 | $309.50 | 7,499,700 | — | — |
| 2026-01-29 | $36.91 | $307.50 | 4,254,200 | — | — |
| 2026-01-28 | $36.43 | $303.50 | 4,401,500 | — | — |
| 2026-01-27 | $37.10 | $309.08 | 8,420,500 | — | — |
| 2026-01-26 | $37.00 | $308.25 | 6,111,300 | — | — |
| 2026-01-23 | $37.72 | $314.25 | 6,113,500 | — | — |
| 2026-01-22 | $37.55 | $312.83 | 10,304,100 | — | — |
| 2026-01-21 | $37.67 | $313.83 | 7,786,500 | — | — |
| 2026-01-20 | $37.16 | $309.58 | 4,410,200 | — | — |
| 2026-01-16 | $37.64 | $313.58 | 3,168,100 | — | — |
| 2026-01-15 | $37.08 | $308.92 | 3,728,900 | — | — |
| 2026-01-14 | $36.73 | $306.00 | 3,522,300 | — | — |
| 2026-01-13 | $36.13 | $301.00 | 3,085,200 | — | — |
| 2026-01-12 | $36.20 | $301.59 | 3,560,000 | — | — |
| 2026-01-09 | $36.82 | $303.17 | 4,994,400 | — | — |
| 2026-01-08 | $37.32 | $307.29 | 3,495,600 | — | — |
| 2026-01-07 | $36.82 | $303.17 | 4,913,700 | — | — |
| 2026-01-06 | $37.11 | $305.56 | 3,189,700 | — | — |
| 2026-01-05 | $36.12 | $297.41 | 3,962,000 | — | — |
| 2026-01-02 | $36.69 | $302.10 | 2,698,600 | — | — |