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 | — | — | — | $36.86 | 43,836 |
| 2026-09-03 | — | — | — | $37.15 | 45,466 |
| 2026-09-02 | — | — | — | $36.85 | 46,173 |
| 2026-09-01 | — | — | — | $37.21 | 54,068 |
| 2026-08-31 | — | — | — | $37.88 | 33,081 |
| 2026-08-28 | — | — | — | $38.88 | 30,363 |
| 2026-08-27 | $38.72 | $217.70 | 828,900 | $38.56 | 35,824 |
| 2026-08-26 | $38.95 | $218.99 | 980,900 | $39.61 | 61,211 |
| 2026-08-25 | $39.94 | $224.56 | 1,275,800 | $38.98 | 89,846 |
| 2026-08-24 | $38.87 | $218.54 | 862,800 | $37.96 | 43,692 |
| 2026-08-21 | $37.88 | $212.97 | 1,656,200 | $38.27 | 79,306 |
| 2026-08-20 | $38.66 | $217.36 | 929,100 | $37.95 | 55,037 |
| 2026-08-19 | $38.38 | $215.78 | 970,900 | $38.25 | 40,662 |
| 2026-08-18 | $37.75 | $212.24 | 971,800 | $37.82 | 52,338 |
| 2026-08-17 | $37.90 | $213.09 | 1,164,800 | $39.23 | 73,445 |
| 2026-08-14 | $39.00 | $219.27 | 1,058,100 | $39.46 | 52,104 |
| 2026-08-13 | $39.67 | $223.04 | 874,200 | $39.39 | 47,306 |
| 2026-08-12 | $39.23 | $220.56 | 1,177,700 | $39.01 | 57,169 |
| 2026-08-11 | $38.80 | $218.15 | 1,150,100 | $38.99 | 72,950 |
| 2026-08-10 | $38.89 | $218.65 | 1,474,100 | $38.93 | 76,139 |
| 2026-08-07 | $39.50 | $222.08 | 991,800 | $38.98 | 51,883 |
| 2026-08-06 | $38.94 | $218.93 | 1,560,600 | $39.64 | 75,272 |
| 2026-08-05 | $39.91 | $224.39 | 1,380,400 | $40.93 | 61,365 |
| 2026-08-04 | $40.91 | $230.01 | 4,879,500 | $39.68 | 317,513 |
| 2026-08-03 | $39.93 | $224.50 | 1,457,700 | $39.68 | 70,787 |
| 2026-07-31 | $39.39 | $221.46 | 994,800 | $40.19 | 44,403 |
| 2026-07-30 | $40.15 | $225.74 | 1,529,500 | $40.56 | 81,232 |
| 2026-07-29 | $40.65 | $228.55 | 2,510,900 | $40.29 | 145,766 |
| 2026-07-28 | $40.06 | $225.23 | 1,850,500 | $39.66 | 132,756 |
| 2026-07-27 | $39.50 | $222.08 | 1,617,700 | $40.05 | 99,977 |
| 2026-07-24 | $39.72 | $223.32 | 2,392,900 | $38.61 | 87,520 |
| 2026-07-23 | $39.00 | $219.27 | 3,349,400 | $38.37 | 113,267 |
| 2026-07-22 | $38.51 | $216.52 | 1,465,600 | $39.64 | 88,270 |
| 2026-07-21 | $39.97 | $224.72 | 1,623,600 | $40.64 | 104,969 |
| 2026-07-20 | $39.74 | $223.43 | 1,105,700 | $40.48 | 48,575 |
| 2026-07-17 | $40.34 | $226.80 | 1,182,300 | — | — |
| 2026-07-16 | $40.76 | $229.17 | 1,268,100 | — | — |
| 2026-07-15 | $39.85 | $224.05 | 1,642,800 | — | — |
| 2026-07-14 | $39.13 | $220.00 | 1,823,300 | — | — |
| 2026-07-13 | $38.31 | $215.39 | 1,317,800 | — | — |
| 2026-07-10 | $38.35 | $215.62 | 1,085,700 | — | — |
| 2026-07-09 | $38.09 | $214.15 | 2,037,500 | — | — |
| 2026-07-08 | $38.06 | $213.99 | 1,762,000 | — | — |
| 2026-07-07 | $39.44 | $221.74 | 2,337,200 | — | — |
| 2026-07-06 | $40.70 | $228.83 | 1,283,300 | — | — |
| 2026-07-02 | $40.58 | $228.15 | 1,567,400 | — | — |
| 2026-07-01 | $40.06 | $225.23 | 1,694,800 | — | — |
| 2026-06-30 | $39.30 | $220.96 | 1,489,000 | — | — |
| 2026-06-29 | $39.51 | $222.14 | 1,495,200 | — | — |
| 2026-06-26 | $39.11 | $219.89 | 2,404,200 | — | — |
| 2026-06-25 | $38.08 | $214.10 | 1,225,800 | — | — |
| 2026-06-24 | $37.98 | $213.54 | 1,793,500 | — | — |
| 2026-06-23 | $37.65 | $211.68 | 1,165,000 | — | — |
| 2026-06-22 | $37.58 | $211.29 | 1,567,900 | — | — |
| 2026-06-18 | $37.81 | $212.58 | 2,502,600 | — | — |
| 2026-06-17 | $36.46 | $204.99 | 1,693,100 | — | — |
| 2026-06-16 | $37.82 | $212.64 | 1,693,600 | — | — |
| 2026-06-15 | $38.33 | $215.50 | 1,840,900 | — | — |
| 2026-06-12 | $38.27 | $215.17 | 2,040,500 | — | — |
| 2026-06-11 | $38.97 | $219.10 | 2,429,900 | — | — |
| 2026-06-10 | $38.28 | $215.22 | 2,086,200 | — | — |
| 2026-06-09 | $38.45 | $216.18 | 2,918,500 | — | — |
| 2026-06-08 | $36.20 | $203.53 | 2,055,400 | — | — |
| 2026-06-05 | $35.21 | $197.96 | 1,512,900 | — | — |
| 2026-06-04 | $34.92 | $196.33 | 1,114,300 | — | — |
| 2026-06-03 | $34.00 | $191.16 | 1,709,400 | — | — |
| 2026-06-02 | $34.22 | $192.40 | 1,542,700 | — | — |
| 2026-06-01 | $33.38 | $187.67 | 1,589,000 | — | — |
| 2026-05-29 | $33.75 | $189.75 | 1,933,300 | — | — |
| 2026-05-28 | $33.85 | $190.32 | 2,849,600 | — | — |
| 2026-05-27 | $33.31 | $187.28 | 1,452,100 | — | — |
| 2026-05-26 | $32.70 | $183.85 | 1,307,000 | — | — |
| 2026-05-22 | $31.98 | $179.80 | 1,146,200 | — | — |
| 2026-05-21 | $31.63 | $177.83 | 984,400 | — | — |
| 2026-05-20 | $31.60 | $177.67 | 1,638,400 | — | — |
| 2026-05-19 | $30.32 | $170.47 | 1,773,500 | — | — |
| 2026-05-18 | $31.65 | $177.95 | 1,984,000 | — | — |
| 2026-05-15 | $30.58 | $171.93 | 1,325,200 | — | — |
| 2026-05-14 | $31.07 | $174.69 | 1,418,000 | — | — |
| 2026-05-13 | $30.69 | $172.55 | 1,561,500 | — | — |
| 2026-05-12 | $31.23 | $175.59 | 1,953,600 | — | — |
| 2026-05-11 | $31.04 | $174.52 | 2,177,300 | — | — |
| 2026-05-08 | $32.16 | $180.81 | 1,838,000 | — | — |
| 2026-05-07 | $32.04 | $180.14 | 3,822,500 | — | — |
| 2026-05-06 | $31.56 | $177.44 | 2,039,700 | — | — |
| 2026-05-05 | $30.26 | $170.13 | 2,639,100 | — | — |
| 2026-05-04 | $29.67 | $166.81 | 1,453,400 | — | — |
| 2026-05-01 | $30.20 | $169.79 | 2,242,300 | — | — |
| 2026-04-30 | $29.89 | $168.05 | 1,215,600 | — | — |
| 2026-04-29 | $29.35 | $165.02 | 1,707,700 | — | — |
| 2026-04-28 | $30.30 | $170.36 | 1,440,900 | — | — |
| 2026-04-27 | $29.86 | $167.88 | 1,611,200 | — | — |
| 2026-04-24 | $29.30 | $164.73 | 1,739,500 | — | — |
| 2026-04-23 | $28.92 | $162.60 | 2,365,500 | — | — |
| 2026-04-22 | $29.19 | $164.12 | 1,776,500 | — | — |
| 2026-04-21 | $29.06 | $163.38 | 1,405,600 | — | — |
| 2026-04-20 | $29.58 | $166.31 | 1,140,400 | — | — |
| 2026-04-17 | $29.28 | $164.62 | 1,388,600 | — | — |
| 2026-04-16 | $28.39 | $159.62 | 1,992,000 | — | — |
| 2026-04-15 | $28.57 | $160.63 | 2,102,900 | — | — |
| 2026-04-14 | $27.97 | $157.26 | 1,876,000 | — | — |
| 2026-04-13 | $27.54 | $154.84 | 1,510,100 | — | — |
| 2026-04-10 | $27.16 | $152.70 | 1,377,200 | — | — |
| 2026-04-09 | $26.79 | $150.62 | 1,600,900 | — | — |
| 2026-04-08 | $27.12 | $152.48 | 3,304,400 | — | — |
| 2026-04-07 | $26.03 | $146.35 | 1,843,100 | — | — |
| 2026-04-06 | $25.53 | $143.54 | 1,525,800 | — | — |
| 2026-04-02 | $25.35 | $142.53 | 1,702,600 | — | — |
| 2026-04-01 | $25.57 | $143.76 | 2,375,000 | — | — |
| 2026-03-31 | $25.99 | $146.12 | 2,465,900 | — | — |
| 2026-03-30 | $25.18 | $141.57 | 1,532,900 | — | — |
| 2026-03-27 | $24.71 | $138.93 | 1,757,600 | — | — |
| 2026-03-26 | $25.67 | $144.33 | 1,734,200 | — | — |
| 2026-03-25 | $25.98 | $146.07 | 2,578,000 | — | — |
| 2026-03-24 | $26.12 | $146.86 | 3,822,300 | — | — |
| 2026-03-23 | $26.02 | $146.29 | 2,686,000 | — | — |
| 2026-03-20 | $25.41 | $142.86 | 6,058,600 | — | — |
| 2026-03-19 | $26.48 | $148.88 | 2,479,500 | — | — |
| 2026-03-18 | $26.42 | $148.54 | 3,140,000 | — | — |
| 2026-03-17 | $26.04 | $146.41 | 3,071,600 | — | — |
| 2026-03-16 | $25.40 | $142.81 | 2,484,700 | — | — |
| 2026-03-13 | $25.95 | $145.90 | 1,725,100 | — | — |
| 2026-03-12 | $26.04 | $146.41 | 2,590,800 | — | — |
| 2026-03-11 | $26.37 | $148.26 | 2,297,000 | — | — |
| 2026-03-10 | $26.51 | $149.05 | 1,567,700 | — | — |
| 2026-03-09 | $26.99 | $151.75 | 1,750,500 | — | — |
| 2026-03-06 | $26.94 | $151.47 | 2,078,900 | — | — |
| 2026-03-05 | $28.31 | $159.17 | 2,260,700 | — | — |
| 2026-03-04 | $28.54 | $160.46 | 1,588,300 | — | — |
| 2026-03-03 | $27.52 | $154.73 | 2,472,500 | — | — |
| 2026-03-02 | $27.38 | $153.94 | 2,098,000 | — | — |
| 2026-02-27 | $27.58 | $155.06 | 2,579,700 | — | — |
| 2026-02-26 | $29.18 | $164.06 | 1,949,900 | — | — |
| 2026-02-25 | $28.62 | $160.91 | 1,437,600 | — | — |
| 2026-02-24 | $27.90 | $156.86 | 1,503,400 | — | — |
| 2026-02-23 | $28.05 | $157.71 | 2,009,400 | — | — |
| 2026-02-20 | $29.07 | $163.44 | 1,918,500 | — | — |
| 2026-02-19 | $29.38 | $165.18 | 1,813,800 | — | — |
| 2026-02-18 | $29.73 | $167.15 | 3,253,300 | — | — |
| 2026-02-17 | $29.02 | $163.16 | 2,994,100 | — | — |
| 2026-02-13 | $29.89 | $168.05 | 3,759,200 | — | — |
| 2026-02-12 | $29.35 | $165.02 | 5,295,000 | — | — |
| 2026-02-11 | $30.25 | $170.08 | 5,341,600 | — | — |
| 2026-02-10 | $31.84 | $179.01 | 2,880,000 | — | — |
| 2026-02-09 | $30.99 | $174.24 | 2,231,700 | — | — |
| 2026-02-06 | $31.27 | $175.81 | 1,641,000 | — | — |
| 2026-02-05 | $30.46 | $171.26 | 1,385,100 | — | — |
| 2026-02-04 | $30.57 | $171.87 | 1,929,700 | — | — |
| 2026-02-03 | $30.43 | $171.09 | 2,119,200 | — | — |
| 2026-02-02 | $30.80 | $173.17 | 1,948,000 | — | — |
| 2026-01-30 | $31.88 | $179.24 | 1,759,400 | — | — |
| 2026-01-29 | $31.79 | $178.73 | 2,090,400 | — | — |
| 2026-01-28 | $31.20 | $175.42 | 1,333,100 | — | — |
| 2026-01-27 | $32.09 | $180.42 | 1,354,700 | — | — |
| 2026-01-26 | $31.84 | $179.01 | 1,103,500 | — | — |
| 2026-01-23 | $32.14 | $180.70 | 1,294,300 | — | — |
| 2026-01-22 | $32.50 | $182.73 | 1,703,600 | — | — |
| 2026-01-21 | $32.97 | $185.37 | 1,854,700 | — | — |
| 2026-01-20 | $32.69 | $183.79 | 1,715,500 | — | — |
| 2026-01-16 | $33.65 | $189.19 | 1,400,200 | — | — |
| 2026-01-15 | $33.64 | $189.13 | 1,111,400 | — | — |
| 2026-01-14 | $33.59 | $188.85 | 834,400 | — | — |
| 2026-01-13 | $33.74 | $189.70 | 1,255,500 | — | — |
| 2026-01-12 | $34.25 | $192.56 | 1,281,700 | — | — |
| 2026-01-09 | $34.51 | $194.03 | 1,152,000 | — | — |
| 2026-01-08 | $34.61 | $194.59 | 1,207,100 | — | — |
| 2026-01-07 | $33.64 | $189.13 | 1,494,900 | — | — |
| 2026-01-06 | $34.33 | $193.01 | 923,200 | — | — |
| 2026-01-05 | $33.47 | $188.18 | 1,084,500 | — | — |
| 2026-01-02 | $33.45 | $188.07 | 742,200 | — | — |