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 | — | — | — | $30.90 | 94,267 |
| 2026-09-03 | — | — | — | $30.73 | 131,634 |
| 2026-09-02 | — | — | — | $29.86 | 155,920 |
| 2026-09-01 | — | — | — | $29.63 | 135,724 |
| 2026-08-31 | — | — | — | $30.81 | 187,147 |
| 2026-08-28 | — | — | — | $31.60 | 128,180 |
| 2026-08-27 | $31.74 | $45.91 | 4,417,400 | $31.38 | 161,581 |
| 2026-08-26 | $30.66 | $44.35 | 6,376,900 | $31.32 | 138,971 |
| 2026-08-25 | $31.31 | $45.29 | 2,415,800 | $31.29 | 79,403 |
| 2026-08-24 | $30.43 | $44.01 | 2,496,200 | $30.97 | 93,657 |
| 2026-08-21 | $31.63 | $45.75 | 2,241,300 | $31.81 | 93,890 |
| 2026-08-20 | $31.83 | $46.04 | 3,162,700 | $31.87 | 173,615 |
| 2026-08-19 | $31.96 | $46.23 | 3,226,100 | $34.16 | 179,599 |
| 2026-08-18 | $33.52 | $48.48 | 3,211,600 | $33.82 | 213,885 |
| 2026-08-17 | $35.58 | $51.46 | 3,222,700 | $36.26 | 194,230 |
| 2026-08-14 | $35.08 | $50.74 | 2,933,200 | $33.60 | 148,919 |
| 2026-08-13 | $33.32 | $48.19 | 3,619,900 | $34.06 | 187,628 |
| 2026-08-12 | $33.55 | $48.53 | 3,094,700 | $35.20 | 144,999 |
| 2026-08-11 | $33.29 | $48.15 | 1,828,400 | $33.53 | 103,676 |
| 2026-08-10 | $33.14 | $47.93 | 3,070,600 | $35.98 | 125,305 |
| 2026-08-07 | $35.41 | $51.22 | 4,707,300 | $33.07 | 322,511 |
| 2026-08-06 | $32.78 | $47.41 | 7,141,500 | $32.00 | 396,990 |
| 2026-08-05 | $33.18 | $47.99 | 11,397,600 | $36.69 | 738,564 |
| 2026-08-04 | $38.85 | $56.19 | 9,300,000 | $37.70 | 445,021 |
| 2026-08-03 | $35.40 | $51.20 | 3,499,200 | $33.16 | 187,978 |
| 2026-07-31 | $34.22 | $49.50 | 4,532,700 | $35.82 | 258,917 |
| 2026-07-30 | $33.79 | $48.87 | 5,673,700 | $31.95 | 363,756 |
| 2026-07-29 | $29.96 | $43.33 | 6,511,400 | $32.40 | 359,913 |
| 2026-07-28 | $32.72 | $47.33 | 6,604,300 | $35.43 | 350,135 |
| 2026-07-27 | $37.18 | $53.78 | 4,349,700 | $38.25 | 252,407 |
| 2026-07-24 | $38.21 | $55.27 | 3,622,700 | $40.11 | 258,997 |
| 2026-07-23 | $40.80 | $59.01 | 5,063,800 | $39.47 | 249,385 |
| 2026-07-22 | $39.89 | $57.70 | 4,251,400 | $38.46 | 245,814 |
| 2026-07-21 | $39.78 | $57.54 | 4,566,300 | $39.61 | 236,611 |
| 2026-07-20 | $37.37 | $54.05 | 4,918,400 | $37.43 | 251,722 |
| 2026-07-17 | $37.81 | $54.69 | 6,685,800 | — | — |
| 2026-07-16 | $36.44 | $52.71 | 7,932,200 | — | — |
| 2026-07-15 | $40.45 | $58.51 | 5,595,400 | — | — |
| 2026-07-14 | $41.74 | $60.37 | 5,090,000 | — | — |
| 2026-07-13 | $41.94 | $60.66 | 4,858,100 | — | — |
| 2026-07-10 | $44.67 | $64.61 | 2,899,300 | — | — |
| 2026-07-09 | $44.04 | $63.70 | 5,265,400 | — | — |
| 2026-07-08 | $42.19 | $61.02 | 7,552,600 | — | — |
| 2026-07-07 | $42.19 | $61.02 | 10,315,500 | — | — |
| 2026-07-06 | $46.17 | $66.78 | 7,711,500 | — | — |
| 2026-07-02 | $45.92 | $66.42 | 10,191,500 | — | — |
| 2026-07-01 | $51.21 | $74.07 | 11,463,600 | — | — |
| 2026-06-30 | $53.78 | $77.79 | 19,727,900 | — | — |
| 2026-06-29 | $56.28 | $81.40 | 7,009,800 | — | — |
| 2026-06-26 | $56.35 | $81.51 | 7,081,000 | — | — |
| 2026-06-25 | $59.91 | $86.66 | 6,262,100 | — | — |
| 2026-06-24 | $55.59 | $80.41 | 6,368,400 | — | — |
| 2026-06-23 | $58.96 | $85.28 | 7,597,000 | — | — |
| 2026-06-22 | $64.27 | $92.96 | 8,348,800 | — | — |
| 2026-06-18 | $64.90 | $93.87 | 11,383,900 | — | — |
| 2026-06-17 | $60.33 | $87.12 | 7,750,500 | — | — |
| 2026-06-16 | $60.41 | $87.23 | 4,671,900 | — | — |
| 2026-06-15 | $63.72 | $92.01 | 7,047,000 | — | — |
| 2026-06-12 | $59.38 | $85.75 | 7,759,300 | — | — |
| 2026-06-11 | $58.60 | $84.62 | 7,315,600 | — | — |
| 2026-06-10 | $54.65 | $78.92 | 9,458,600 | — | — |
| 2026-06-09 | $58.58 | $84.59 | 18,843,700 | — | — |
| 2026-06-08 | $57.22 | $82.63 | 8,574,500 | — | — |
| 2026-06-05 | $57.20 | $82.60 | 10,644,600 | — | — |
| 2026-06-04 | $63.67 | $91.94 | 11,097,300 | — | — |
| 2026-06-03 | $63.97 | $92.37 | 12,099,100 | — | — |
| 2026-06-02 | $62.49 | $90.24 | 11,422,200 | — | — |
| 2026-06-01 | $55.99 | $80.85 | 10,202,400 | — | — |
| 2026-05-29 | $52.05 | $75.16 | 8,517,900 | — | — |
| 2026-05-28 | $52.24 | $75.44 | 7,928,500 | — | — |
| 2026-05-27 | $48.90 | $70.61 | 5,606,700 | — | — |
| 2026-05-26 | $50.37 | $72.74 | 9,844,000 | — | — |
| 2026-05-22 | $47.25 | $68.23 | 9,100,900 | — | — |
| 2026-05-21 | $42.17 | $60.89 | 6,117,800 | — | — |
| 2026-05-20 | $40.16 | $57.99 | 5,787,000 | — | — |
| 2026-05-19 | $37.04 | $53.49 | 5,777,900 | — | — |
| 2026-05-18 | $36.95 | $53.36 | 5,104,700 | — | — |
| 2026-05-15 | $37.23 | $53.76 | 5,156,400 | — | — |
| 2026-05-14 | $37.99 | $54.86 | 5,716,200 | — | — |
| 2026-05-13 | $38.50 | $55.60 | 11,895,700 | — | — |
| 2026-05-12 | $33.63 | $48.56 | 9,371,700 | — | — |
| 2026-05-11 | $34.83 | $50.30 | 4,479,900 | — | — |
| 2026-05-08 | $34.26 | $49.47 | 4,577,300 | — | — |
| 2026-05-07 | $32.59 | $47.06 | 4,594,800 | — | — |
| 2026-05-06 | $33.56 | $48.46 | 5,527,100 | — | — |
| 2026-05-05 | $32.09 | $46.34 | 5,376,800 | — | — |
| 2026-05-04 | $30.57 | $44.14 | 5,450,300 | — | — |
| 2026-05-01 | $29.58 | $42.71 | 2,663,300 | — | — |
| 2026-04-30 | $28.97 | $41.83 | 2,393,400 | — | — |
| 2026-04-29 | $27.80 | $40.14 | 2,647,700 | — | — |
| 2026-04-28 | $26.74 | $38.61 | 2,772,700 | — | — |
| 2026-04-27 | $27.77 | $40.10 | 2,731,600 | — | — |
| 2026-04-24 | $28.19 | $40.71 | 2,446,700 | — | — |
| 2026-04-23 | $27.33 | $39.47 | 4,077,100 | — | — |
| 2026-04-22 | $26.94 | $38.90 | 3,113,100 | — | — |
| 2026-04-21 | $26.91 | $38.86 | 3,862,300 | — | — |
| 2026-04-20 | $26.33 | $38.02 | 2,405,700 | — | — |
| 2026-04-17 | $25.92 | $37.43 | 4,103,900 | — | — |
| 2026-04-16 | $26.25 | $37.91 | 6,837,500 | — | — |
| 2026-04-15 | $23.76 | $34.31 | 2,063,000 | — | — |
| 2026-04-14 | $23.13 | $33.40 | 1,781,900 | — | — |
| 2026-04-13 | $22.84 | $32.98 | 3,132,000 | — | — |
| 2026-04-10 | $22.47 | $32.45 | 2,246,400 | — | — |
| 2026-04-09 | $21.33 | $30.80 | 2,560,700 | — | — |
| 2026-04-08 | $20.49 | $29.59 | 2,239,300 | — | — |
| 2026-04-07 | $18.98 | $27.41 | 1,514,000 | — | — |
| 2026-04-06 | $18.76 | $27.09 | 1,906,400 | — | — |
| 2026-04-02 | $18.58 | $26.83 | 1,371,600 | — | — |
| 2026-04-01 | $18.41 | $26.58 | 1,667,400 | — | — |
| 2026-03-31 | $18.00 | $25.99 | 2,402,100 | — | — |
| 2026-03-30 | $16.56 | $23.91 | 2,595,400 | — | — |
| 2026-03-27 | $17.02 | $24.58 | 1,612,000 | — | — |
| 2026-03-26 | $17.47 | $25.23 | 2,133,400 | — | — |
| 2026-03-25 | $18.29 | $26.41 | 2,208,900 | — | — |
| 2026-03-24 | $18.26 | $26.37 | 1,470,700 | — | — |
| 2026-03-23 | $17.46 | $25.21 | 1,298,500 | — | — |
| 2026-03-20 | $16.65 | $24.04 | 2,991,700 | — | — |
| 2026-03-19 | $17.73 | $25.60 | 2,106,100 | — | — |
| 2026-03-18 | $17.49 | $25.26 | 860,000 | — | — |
| 2026-03-17 | $17.68 | $25.53 | 959,400 | — | — |
| 2026-03-16 | $17.38 | $25.10 | 1,207,000 | — | — |
| 2026-03-13 | $17.23 | $24.88 | 1,184,500 | — | — |
| 2026-03-12 | $17.15 | $24.77 | 1,538,600 | — | — |
| 2026-03-11 | $17.50 | $25.13 | 1,880,400 | — | — |
| 2026-03-10 | $17.31 | $24.85 | 2,160,000 | — | — |
| 2026-03-09 | $16.79 | $24.11 | 2,467,400 | — | — |
| 2026-03-06 | $16.69 | $23.96 | 2,135,900 | — | — |
| 2026-03-05 | $17.13 | $24.59 | 1,860,200 | — | — |
| 2026-03-04 | $17.78 | $25.53 | 1,372,500 | — | — |
| 2026-03-03 | $17.95 | $25.77 | 2,174,500 | — | — |
| 2026-03-02 | $19.15 | $27.50 | 2,047,300 | — | — |
| 2026-02-27 | $18.72 | $26.88 | 2,583,700 | — | — |
| 2026-02-26 | $19.45 | $27.93 | 1,355,200 | — | — |
| 2026-02-25 | $20.11 | $28.87 | 1,890,900 | — | — |
| 2026-02-24 | $19.61 | $28.16 | 2,023,700 | — | — |
| 2026-02-23 | $19.32 | $27.74 | 1,349,500 | — | — |
| 2026-02-20 | $19.67 | $28.24 | 1,983,100 | — | — |
| 2026-02-19 | $19.71 | $28.30 | 2,192,500 | — | — |
| 2026-02-18 | $19.40 | $27.85 | 3,224,600 | — | — |
| 2026-02-17 | $18.69 | $26.83 | 2,391,700 | — | — |
| 2026-02-13 | $18.88 | $27.11 | 2,454,800 | — | — |
| 2026-02-12 | $19.38 | $27.83 | 2,522,500 | — | — |
| 2026-02-11 | $20.19 | $28.99 | 2,613,600 | — | — |
| 2026-02-10 | $19.36 | $27.80 | 1,635,500 | — | — |
| 2026-02-09 | $19.48 | $27.97 | 2,531,000 | — | — |
| 2026-02-06 | $19.95 | $28.64 | 3,364,600 | — | — |
| 2026-02-05 | $19.65 | $28.21 | 3,413,600 | — | — |
| 2026-02-04 | $19.86 | $28.51 | 6,249,300 | — | — |
| 2026-02-03 | $20.74 | $29.78 | 3,638,100 | — | — |
| 2026-02-02 | $20.67 | $29.68 | 3,651,300 | — | — |
| 2026-01-30 | $20.15 | $28.93 | 3,420,300 | — | — |
| 2026-01-29 | $20.17 | $28.96 | 6,212,300 | — | — |
| 2026-01-28 | $19.27 | $27.67 | 4,021,800 | — | — |
| 2026-01-27 | $18.48 | $26.53 | 2,148,600 | — | — |
| 2026-01-26 | $18.03 | $25.89 | 1,675,500 | — | — |
| 2026-01-23 | $18.45 | $26.49 | 2,513,500 | — | — |
| 2026-01-22 | $19.08 | $27.39 | 3,100,800 | — | — |
| 2026-01-21 | $19.05 | $27.35 | 3,362,200 | — | — |
| 2026-01-20 | $17.86 | $25.64 | 2,065,000 | — | — |
| 2026-01-16 | $18.29 | $26.26 | 2,155,800 | — | — |
| 2026-01-15 | $17.87 | $25.66 | 3,885,000 | — | — |
| 2026-01-14 | $17.05 | $24.48 | 2,640,700 | — | — |
| 2026-01-13 | $16.00 | $22.97 | 993,000 | — | — |
| 2026-01-12 | $16.08 | $23.09 | 916,900 | — | — |
| 2026-01-09 | $16.19 | $23.25 | 1,015,600 | — | — |
| 2026-01-08 | $16.08 | $23.09 | 1,084,300 | — | — |
| 2026-01-07 | $16.20 | $23.26 | 2,215,000 | — | — |
| 2026-01-06 | $16.56 | $23.78 | 1,652,200 | — | — |
| 2026-01-05 | $15.42 | $22.14 | 998,600 | — | — |
| 2026-01-02 | $15.29 | $21.95 | 1,407,100 | — | — |