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
- 1982-11-09 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 | — | — | — | $35.88 | 23,596 |
| 2026-09-03 | — | — | — | $36.29 | 18,755 |
| 2026-09-02 | — | — | — | $35.63 | 18,126 |
| 2026-09-01 | — | — | — | $35.53 | 17,009 |
| 2026-08-31 | — | — | — | $35.86 | 20,740 |
| 2026-08-28 | — | — | — | $36.27 | 10,453 |
| 2026-08-27 | $36.18 | $147.22 | 286,400 | $35.88 | 10,806 |
| 2026-08-26 | $36.22 | $147.38 | 301,200 | $36.10 | 15,404 |
| 2026-08-25 | $36.21 | $147.34 | 377,400 | $36.19 | 13,126 |
| 2026-08-24 | $36.29 | $147.66 | 436,800 | $36.49 | 14,738 |
| 2026-08-21 | $36.38 | $148.03 | 414,900 | $36.62 | 20,308 |
| 2026-08-20 | $36.65 | $148.03 | 369,600 | $36.85 | 16,258 |
| 2026-08-19 | $36.72 | $148.31 | 655,900 | $37.75 | 22,227 |
| 2026-08-18 | $37.46 | $151.30 | 371,400 | $37.65 | 23,186 |
| 2026-08-17 | $37.76 | $152.51 | 369,000 | $37.91 | 13,604 |
| 2026-08-14 | $37.94 | $153.24 | 305,300 | $37.69 | 12,527 |
| 2026-08-13 | $37.95 | $153.28 | 493,500 | $37.67 | 27,263 |
| 2026-08-12 | $37.76 | $152.51 | 691,300 | $37.99 | 32,159 |
| 2026-08-11 | $38.06 | $153.72 | 544,200 | $37.49 | 17,204 |
| 2026-08-10 | $37.33 | $150.78 | 610,800 | $37.01 | 30,644 |
| 2026-08-07 | $37.16 | $150.09 | 421,700 | $37.37 | 17,653 |
| 2026-08-06 | $37.47 | $151.34 | 592,400 | $37.97 | 34,485 |
| 2026-08-05 | $37.72 | $152.35 | 658,700 | $37.52 | 32,349 |
| 2026-08-04 | $37.67 | $152.15 | 688,400 | $37.34 | 31,283 |
| 2026-08-03 | $37.36 | $150.90 | 585,000 | $36.99 | 25,346 |
| 2026-07-31 | $36.77 | $148.51 | 666,800 | $36.59 | 32,117 |
| 2026-07-30 | $36.43 | $147.14 | 413,100 | $36.73 | 21,192 |
| 2026-07-29 | $36.64 | $147.99 | 770,900 | $36.73 | 40,844 |
| 2026-07-28 | $36.70 | $148.23 | 434,800 | $36.76 | 25,629 |
| 2026-07-27 | $36.43 | $147.14 | 442,400 | $36.68 | 22,529 |
| 2026-07-24 | $36.73 | $148.35 | 392,900 | $36.75 | 14,385 |
| 2026-07-23 | $36.72 | $148.31 | 726,000 | $36.17 | 24,744 |
| 2026-07-22 | $36.74 | $148.39 | 595,400 | $36.78 | 24,267 |
| 2026-07-21 | $37.08 | $149.77 | 705,400 | $36.44 | 26,243 |
| 2026-07-20 | $36.84 | $148.80 | 759,800 | $38.01 | 42,675 |
| 2026-07-17 | $38.12 | $153.97 | 1,352,200 | — | — |
| 2026-07-16 | $39.32 | $158.81 | 788,900 | — | — |
| 2026-07-15 | $38.39 | $155.06 | 474,400 | — | — |
| 2026-07-14 | $38.01 | $153.52 | 496,300 | — | — |
| 2026-07-13 | $38.09 | $153.85 | 447,200 | — | — |
| 2026-07-10 | $38.10 | $153.89 | 400,600 | — | — |
| 2026-07-09 | $37.77 | $152.55 | 574,600 | — | — |
| 2026-07-08 | $36.90 | $149.04 | 563,200 | — | — |
| 2026-07-07 | $37.65 | $152.07 | 408,700 | — | — |
| 2026-07-06 | $38.16 | $154.13 | 543,800 | — | — |
| 2026-07-02 | $38.34 | $154.86 | 461,100 | — | — |
| 2026-07-01 | $39.04 | $157.68 | 945,800 | — | — |
| 2026-06-30 | $38.37 | $154.98 | 576,800 | — | — |
| 2026-06-29 | $38.05 | $153.68 | 938,400 | — | — |
| 2026-06-26 | $37.95 | $153.28 | 1,226,900 | — | — |
| 2026-06-25 | $38.01 | $153.52 | 563,200 | — | — |
| 2026-06-24 | $37.74 | $152.43 | 704,000 | — | — |
| 2026-06-23 | $37.26 | $150.49 | 499,400 | — | — |
| 2026-06-22 | $36.80 | $148.64 | 556,200 | — | — |
| 2026-06-18 | $36.48 | $147.34 | 1,498,200 | — | — |
| 2026-06-17 | $36.21 | $146.25 | 680,600 | — | — |
| 2026-06-16 | $36.96 | $149.28 | 732,600 | — | — |
| 2026-06-15 | $36.59 | $147.79 | 542,900 | — | — |
| 2026-06-12 | $37.07 | $149.73 | 412,300 | — | — |
| 2026-06-11 | $36.57 | $147.71 | 441,800 | — | — |
| 2026-06-10 | $36.55 | $147.63 | 421,300 | — | — |
| 2026-06-09 | $36.11 | $145.85 | 486,500 | — | — |
| 2026-06-08 | $35.78 | $144.52 | 425,200 | — | — |
| 2026-06-05 | $35.57 | $143.67 | 410,400 | — | — |
| 2026-06-04 | $35.57 | $143.67 | 469,500 | — | — |
| 2026-06-03 | $34.56 | $139.59 | 529,900 | — | — |
| 2026-06-02 | $35.35 | $142.78 | 513,400 | — | — |
| 2026-06-01 | $35.00 | $141.37 | 648,100 | — | — |
| 2026-05-29 | $35.56 | $143.63 | 624,700 | — | — |
| 2026-05-28 | $35.59 | $143.75 | 433,100 | — | — |
| 2026-05-27 | $35.55 | $143.59 | 420,600 | — | — |
| 2026-05-26 | $35.96 | $145.24 | 538,400 | — | — |
| 2026-05-22 | $35.24 | $142.33 | 362,800 | — | — |
| 2026-05-21 | $35.45 | $142.09 | 460,300 | — | — |
| 2026-05-20 | $35.45 | $142.09 | 410,100 | — | — |
| 2026-05-19 | $34.87 | $139.77 | 473,000 | — | — |
| 2026-05-18 | $35.07 | $140.57 | 441,200 | — | — |
| 2026-05-15 | $34.32 | $137.56 | 481,700 | — | — |
| 2026-05-14 | $34.72 | $139.17 | 536,500 | — | — |
| 2026-05-13 | $34.59 | $138.65 | 635,200 | — | — |
| 2026-05-12 | $35.17 | $140.97 | 614,100 | — | — |
| 2026-05-11 | $35.47 | $142.17 | 635,700 | — | — |
| 2026-05-08 | $35.55 | $142.49 | 461,200 | — | — |
| 2026-05-07 | $35.67 | $142.97 | 544,800 | — | — |
| 2026-05-06 | $35.64 | $142.85 | 619,500 | — | — |
| 2026-05-05 | $35.51 | $142.33 | 394,300 | — | — |
| 2026-05-04 | $35.23 | $141.21 | 450,200 | — | — |
| 2026-05-01 | $35.46 | $142.13 | 423,300 | — | — |
| 2026-04-30 | $35.40 | $141.89 | 573,600 | — | — |
| 2026-04-29 | $35.06 | $140.53 | 478,200 | — | — |
| 2026-04-28 | $35.58 | $142.61 | 565,900 | — | — |
| 2026-04-27 | $35.50 | $142.29 | 782,300 | — | — |
| 2026-04-24 | $35.20 | $141.09 | 825,900 | — | — |
| 2026-04-23 | $35.42 | $141.97 | 484,900 | — | — |
| 2026-04-22 | $35.04 | $140.45 | 739,100 | — | — |
| 2026-04-21 | $34.97 | $140.17 | 874,600 | — | — |
| 2026-04-20 | $35.20 | $141.09 | 1,386,500 | — | — |
| 2026-04-17 | $35.24 | $141.25 | 1,943,600 | — | — |
| 2026-04-16 | $32.51 | $130.31 | 609,000 | — | — |
| 2026-04-15 | $32.48 | $130.19 | 445,000 | — | — |
| 2026-04-14 | $32.71 | $131.11 | 438,900 | — | — |
| 2026-04-13 | $32.73 | $131.19 | 363,900 | — | — |
| 2026-04-10 | $32.54 | $130.43 | 392,900 | — | — |
| 2026-04-09 | $33.17 | $132.95 | 1,060,300 | — | — |
| 2026-04-08 | $32.82 | $131.55 | 597,100 | — | — |
| 2026-04-07 | $31.88 | $127.78 | 635,700 | — | — |
| 2026-04-06 | $32.05 | $128.46 | 442,300 | — | — |
| 2026-04-02 | $31.81 | $127.50 | 867,100 | — | — |
| 2026-04-01 | $31.63 | $126.78 | 856,200 | — | — |
| 2026-03-31 | $31.40 | $125.86 | 817,500 | — | — |
| 2026-03-30 | $31.07 | $124.54 | 572,500 | — | — |
| 2026-03-27 | $31.05 | $124.46 | 680,800 | — | — |
| 2026-03-26 | $31.59 | $126.62 | 484,600 | — | — |
| 2026-03-25 | $31.55 | $126.46 | 657,000 | — | — |
| 2026-03-24 | $31.58 | $126.58 | 695,800 | — | — |
| 2026-03-23 | $31.66 | $126.90 | 728,900 | — | — |
| 2026-03-20 | $31.08 | $124.58 | 2,700,700 | — | — |
| 2026-03-19 | $31.07 | $124.54 | 626,600 | — | — |
| 2026-03-18 | $30.76 | $123.29 | 982,100 | — | — |
| 2026-03-17 | $30.98 | $124.18 | 583,100 | — | — |
| 2026-03-16 | $30.96 | $124.10 | 736,400 | — | — |
| 2026-03-13 | $31.04 | $124.42 | 720,000 | — | — |
| 2026-03-12 | $31.05 | $124.46 | 763,100 | — | — |
| 2026-03-11 | $30.66 | $122.89 | 507,100 | — | — |
| 2026-03-10 | $30.76 | $123.29 | 763,800 | — | — |
| 2026-03-09 | $30.84 | $123.61 | 741,500 | — | — |
| 2026-03-06 | $31.00 | $124.26 | 553,400 | — | — |
| 2026-03-05 | $31.58 | $126.58 | 518,900 | — | — |
| 2026-03-04 | $31.78 | $127.38 | 456,800 | — | — |
| 2026-03-03 | $31.44 | $126.02 | 709,300 | — | — |
| 2026-03-02 | $31.69 | $127.02 | 563,200 | — | — |
| 2026-02-27 | $31.16 | $124.90 | 733,500 | — | — |
| 2026-02-26 | $32.58 | $130.59 | 615,000 | — | — |
| 2026-02-25 | $32.57 | $130.55 | 499,300 | — | — |
| 2026-02-24 | $31.65 | $126.86 | 436,700 | — | — |
| 2026-02-23 | $31.63 | $126.78 | 681,300 | — | — |
| 2026-02-20 | $33.20 | $133.07 | 576,100 | — | — |
| 2026-02-19 | $33.28 | $133.39 | 496,700 | — | — |
| 2026-02-18 | $33.09 | $132.63 | 810,500 | — | — |
| 2026-02-17 | $33.04 | $132.43 | 598,800 | — | — |
| 2026-02-13 | $32.88 | $131.79 | 510,200 | — | — |
| 2026-02-12 | $32.70 | $129.99 | 673,200 | — | — |
| 2026-02-11 | $32.98 | $131.10 | 479,300 | — | — |
| 2026-02-10 | $33.04 | $131.34 | 483,100 | — | — |
| 2026-02-09 | $33.42 | $132.85 | 466,400 | — | — |
| 2026-02-06 | $33.71 | $134.00 | 634,500 | — | — |
| 2026-02-05 | $33.59 | $133.53 | 885,000 | — | — |
| 2026-02-04 | $33.65 | $133.76 | 632,200 | — | — |
| 2026-02-03 | $33.32 | $132.45 | 587,300 | — | — |
| 2026-02-02 | $33.07 | $131.46 | 638,800 | — | — |
| 2026-01-30 | $32.62 | $129.67 | 741,900 | — | — |
| 2026-01-29 | $32.60 | $129.59 | 729,100 | — | — |
| 2026-01-28 | $31.95 | $127.01 | 557,400 | — | — |
| 2026-01-27 | $32.02 | $127.28 | 325,800 | — | — |
| 2026-01-26 | $31.82 | $126.49 | 703,900 | — | — |
| 2026-01-23 | $31.68 | $125.93 | 572,000 | — | — |
| 2026-01-22 | $32.94 | $130.94 | 659,600 | — | — |
| 2026-01-21 | $32.61 | $129.63 | 802,500 | — | — |
| 2026-01-20 | $31.44 | $124.98 | 787,600 | — | — |
| 2026-01-16 | $32.39 | $128.76 | 969,000 | — | — |
| 2026-01-15 | $33.73 | $134.08 | 763,200 | — | — |
| 2026-01-14 | $33.04 | $131.34 | 508,300 | — | — |
| 2026-01-13 | $32.35 | $128.60 | 304,900 | — | — |
| 2026-01-12 | $32.67 | $129.87 | 447,900 | — | — |
| 2026-01-09 | $32.97 | $131.06 | 432,800 | — | — |
| 2026-01-08 | $33.51 | $133.21 | 551,300 | — | — |
| 2026-01-07 | $32.84 | $130.54 | 429,500 | — | — |
| 2026-01-06 | $33.03 | $131.30 | 582,400 | — | — |
| 2026-01-05 | $32.47 | $129.07 | 431,100 | — | — |
| 2026-01-02 | $32.13 | $127.72 | 373,600 | — | — |