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
- 1997-09-23 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 | — | — | — | $40.59 | 1,871 |
| 2026-09-03 | — | — | — | $40.40 | 5,015 |
| 2026-09-02 | — | — | — | $38.95 | 5,404 |
| 2026-09-01 | — | — | — | $38.86 | 2,902 |
| 2026-08-31 | — | — | — | $39.30 | 3,694 |
| 2026-08-28 | — | — | — | $39.32 | 2,779 |
| 2026-08-27 | $39.24 | $109.87 | 78,600 | $39.02 | 4,808 |
| 2026-08-26 | $39.31 | $110.06 | 67,400 | $39.27 | 2,876 |
| 2026-08-25 | $39.39 | $110.29 | 94,400 | $39.20 | 2,636 |
| 2026-08-24 | $39.62 | $110.93 | 100,500 | $39.43 | 6,389 |
| 2026-08-21 | $39.65 | $111.01 | 202,500 | $39.31 | 4,838 |
| 2026-08-20 | $39.38 | $110.26 | 72,500 | $39.20 | 2,534 |
| 2026-08-19 | $39.48 | $109.59 | 108,500 | $40.34 | 5,904 |
| 2026-08-18 | $40.58 | $112.64 | 80,500 | $40.65 | 2,450 |
| 2026-08-17 | $40.33 | $111.95 | 117,900 | $40.64 | 5,804 |
| 2026-08-14 | $40.62 | $112.75 | 77,000 | $40.67 | 1,819 |
| 2026-08-13 | $40.63 | $112.78 | 98,800 | $40.76 | 5,927 |
| 2026-08-12 | $40.37 | $112.06 | 91,400 | $40.01 | 8,177 |
| 2026-08-11 | $39.81 | $110.50 | 97,600 | $39.43 | 5,567 |
| 2026-08-10 | $39.36 | $109.25 | 46,600 | $39.38 | 1,389 |
| 2026-08-07 | $39.74 | $110.31 | 80,700 | $40.39 | 6,448 |
| 2026-08-06 | $40.19 | $111.56 | 76,900 | $40.58 | 4,859 |
| 2026-08-05 | $40.54 | $112.53 | 82,700 | $40.75 | 5,867 |
| 2026-08-04 | $40.73 | $113.06 | 109,600 | $40.59 | 3,640 |
| 2026-08-03 | $40.29 | $111.83 | 107,800 | $39.94 | 3,899 |
| 2026-07-31 | $39.71 | $110.22 | 69,500 | $39.58 | 5,779 |
| 2026-07-30 | $39.42 | $109.42 | 84,900 | $39.56 | 9,510 |
| 2026-07-29 | $39.71 | $110.22 | 82,500 | $39.52 | 6,272 |
| 2026-07-28 | $39.96 | $110.92 | 154,500 | $39.49 | 7,452 |
| 2026-07-27 | $39.32 | $109.14 | 72,100 | $38.83 | 3,202 |
| 2026-07-24 | $39.02 | $108.31 | 114,400 | $38.07 | 7,813 |
| 2026-07-23 | $38.22 | $106.09 | 116,200 | $37.88 | 6,121 |
| 2026-07-22 | $38.24 | $106.14 | 130,000 | $38.17 | 11,501 |
| 2026-07-21 | $38.03 | $105.56 | 66,800 | $37.76 | 1,996 |
| 2026-07-20 | $37.94 | $105.31 | 102,400 | $37.76 | 11,555 |
| 2026-07-17 | $38.18 | $105.98 | 99,200 | — | — |
| 2026-07-16 | $39.08 | $108.48 | 84,000 | — | — |
| 2026-07-15 | $37.91 | $105.23 | 89,000 | — | — |
| 2026-07-14 | $37.34 | $103.65 | 79,800 | — | — |
| 2026-07-13 | $37.47 | $104.01 | 70,500 | — | — |
| 2026-07-10 | $37.20 | $103.26 | 54,300 | — | — |
| 2026-07-09 | $37.08 | $102.92 | 97,100 | — | — |
| 2026-07-08 | $36.73 | $101.95 | 126,900 | — | — |
| 2026-07-07 | $37.47 | $104.01 | 86,400 | — | — |
| 2026-07-06 | $37.87 | $105.12 | 90,700 | — | — |
| 2026-07-02 | $37.66 | $104.53 | 99,600 | — | — |
| 2026-07-01 | $38.63 | $107.23 | 173,400 | — | — |
| 2026-06-30 | $37.76 | $104.81 | 109,800 | — | — |
| 2026-06-29 | $38.35 | $106.45 | 183,300 | — | — |
| 2026-06-26 | $39.07 | $108.45 | 863,500 | — | — |
| 2026-06-25 | $37.55 | $104.23 | 92,600 | — | — |
| 2026-06-24 | $37.79 | $104.90 | 155,100 | — | — |
| 2026-06-23 | $37.33 | $103.62 | 101,900 | — | — |
| 2026-06-22 | $36.29 | $100.73 | 128,900 | — | — |
| 2026-06-18 | $36.39 | $101.01 | 448,000 | — | — |
| 2026-06-17 | $36.10 | $100.20 | 170,600 | — | — |
| 2026-06-16 | $36.11 | $100.23 | 138,600 | — | — |
| 2026-06-15 | $36.39 | $101.01 | 88,700 | — | — |
| 2026-06-12 | $36.97 | $102.62 | 112,800 | — | — |
| 2026-06-11 | $36.61 | $101.62 | 68,500 | — | — |
| 2026-06-10 | $36.66 | $101.76 | 72,500 | — | — |
| 2026-06-09 | $36.40 | $101.04 | 62,600 | — | — |
| 2026-06-08 | $35.82 | $99.43 | 65,600 | — | — |
| 2026-06-05 | $35.95 | $99.79 | 98,900 | — | — |
| 2026-06-04 | $35.46 | $98.43 | 134,600 | — | — |
| 2026-06-03 | $34.29 | $95.18 | 105,600 | — | — |
| 2026-06-02 | $35.14 | $97.54 | 86,500 | — | — |
| 2026-06-01 | $34.97 | $97.07 | 87,400 | — | — |
| 2026-05-29 | $34.94 | $96.98 | 61,300 | — | — |
| 2026-05-28 | $34.81 | $96.62 | 60,900 | — | — |
| 2026-05-27 | $34.87 | $96.79 | 95,100 | — | — |
| 2026-05-26 | $34.94 | $96.98 | 85,200 | — | — |
| 2026-05-22 | $34.67 | $96.23 | 114,300 | — | — |
| 2026-05-21 | $34.76 | $96.48 | 122,300 | — | — |
| 2026-05-20 | $34.52 | $94.87 | 97,400 | — | — |
| 2026-05-19 | $33.96 | $93.34 | 78,800 | — | — |
| 2026-05-18 | $34.22 | $94.05 | 124,900 | — | — |
| 2026-05-15 | $33.54 | $92.18 | 101,300 | — | — |
| 2026-05-14 | $34.03 | $93.53 | 58,600 | — | — |
| 2026-05-13 | $33.82 | $92.95 | 118,100 | — | — |
| 2026-05-12 | $34.48 | $94.76 | 89,600 | — | — |
| 2026-05-11 | $34.50 | $94.82 | 152,400 | — | — |
| 2026-05-08 | $34.98 | $96.14 | 67,000 | — | — |
| 2026-05-07 | $34.92 | $95.97 | 122,100 | — | — |
| 2026-05-06 | $35.03 | $96.28 | 140,000 | — | — |
| 2026-05-05 | $34.83 | $95.73 | 100,100 | — | — |
| 2026-05-04 | $34.20 | $94.00 | 105,200 | — | — |
| 2026-05-01 | $34.65 | $95.23 | 61,600 | — | — |
| 2026-04-30 | $34.25 | $94.13 | 57,600 | — | — |
| 2026-04-29 | $34.45 | $94.68 | 83,100 | — | — |
| 2026-04-28 | $35.20 | $96.74 | 97,300 | — | — |
| 2026-04-27 | $34.37 | $94.46 | 85,700 | — | — |
| 2026-04-24 | $34.53 | $94.90 | 67,300 | — | — |
| 2026-04-23 | $34.38 | $94.49 | 49,100 | — | — |
| 2026-04-22 | $34.27 | $94.19 | 69,800 | — | — |
| 2026-04-21 | $33.96 | $93.34 | 150,400 | — | — |
| 2026-04-20 | $34.52 | $94.87 | 83,400 | — | — |
| 2026-04-17 | $34.84 | $95.75 | 67,600 | — | — |
| 2026-04-16 | $34.31 | $94.30 | 96,700 | — | — |
| 2026-04-15 | $34.55 | $94.96 | 56,200 | — | — |
| 2026-04-14 | $34.96 | $96.08 | 82,300 | — | — |
| 2026-04-13 | $34.97 | $96.11 | 84,100 | — | — |
| 2026-04-10 | $35.11 | $96.50 | 110,700 | — | — |
| 2026-04-09 | $35.23 | $96.83 | 131,400 | — | — |
| 2026-04-08 | $34.49 | $94.79 | 219,200 | — | — |
| 2026-04-07 | $33.57 | $92.26 | 197,900 | — | — |
| 2026-04-06 | $33.25 | $91.38 | 81,200 | — | — |
| 2026-04-02 | $33.08 | $90.92 | 80,200 | — | — |
| 2026-04-01 | $32.92 | $90.48 | 50,300 | — | — |
| 2026-03-31 | $32.45 | $89.19 | 164,400 | — | — |
| 2026-03-30 | $32.25 | $88.64 | 116,100 | — | — |
| 2026-03-27 | $31.81 | $87.43 | 80,500 | — | — |
| 2026-03-26 | $32.11 | $88.25 | 218,400 | — | — |
| 2026-03-25 | $32.07 | $88.14 | 142,300 | — | — |
| 2026-03-24 | $32.11 | $88.25 | 85,100 | — | — |
| 2026-03-23 | $32.00 | $87.95 | 118,000 | — | — |
| 2026-03-20 | $31.33 | $86.11 | 213,500 | — | — |
| 2026-03-19 | $31.50 | $86.57 | 166,600 | — | — |
| 2026-03-18 | $30.99 | $85.17 | 234,300 | — | — |
| 2026-03-17 | $32.00 | $87.95 | 209,600 | — | — |
| 2026-03-16 | $31.58 | $86.79 | 693,100 | — | — |
| 2026-03-13 | $31.17 | $85.67 | 143,000 | — | — |
| 2026-03-12 | $31.14 | $85.59 | 277,100 | — | — |
| 2026-03-11 | $31.10 | $85.48 | 405,500 | — | — |
| 2026-03-10 | $31.25 | $85.89 | 429,600 | — | — |
| 2026-03-09 | $31.30 | $86.02 | 354,600 | — | — |
| 2026-03-06 | $31.60 | $86.85 | 186,700 | — | — |
| 2026-03-05 | $32.40 | $89.05 | 52,100 | — | — |
| 2026-03-04 | $33.10 | $90.97 | 66,100 | — | — |
| 2026-03-03 | $33.02 | $90.75 | 42,000 | — | — |
| 2026-03-02 | $33.08 | $90.92 | 54,200 | — | — |
| 2026-02-27 | $32.26 | $88.66 | 68,400 | — | — |
| 2026-02-26 | $33.88 | $93.12 | 59,800 | — | — |
| 2026-02-25 | $33.68 | $92.57 | 59,600 | — | — |
| 2026-02-24 | $32.90 | $90.42 | 59,500 | — | — |
| 2026-02-23 | $33.15 | $91.11 | 83,900 | — | — |
| 2026-02-20 | $34.74 | $95.48 | 61,700 | — | — |
| 2026-02-19 | $34.69 | $94.46 | 61,900 | — | — |
| 2026-02-18 | $35.00 | $95.31 | 66,500 | — | — |
| 2026-02-17 | $35.44 | $96.50 | 66,200 | — | — |
| 2026-02-13 | $35.06 | $95.47 | 44,200 | — | — |
| 2026-02-12 | $34.84 | $94.87 | 82,400 | — | — |
| 2026-02-11 | $34.63 | $94.30 | 58,600 | — | — |
| 2026-02-10 | $34.68 | $94.44 | 59,800 | — | — |
| 2026-02-09 | $35.20 | $95.85 | 62,500 | — | — |
| 2026-02-06 | $35.60 | $96.94 | 66,400 | — | — |
| 2026-02-05 | $35.14 | $95.69 | 67,900 | — | — |
| 2026-02-04 | $35.63 | $97.02 | 92,200 | — | — |
| 2026-02-03 | $35.17 | $95.77 | 84,100 | — | — |
| 2026-02-02 | $34.60 | $94.22 | 65,600 | — | — |
| 2026-01-30 | $33.91 | $92.34 | 94,900 | — | — |
| 2026-01-29 | $33.71 | $91.79 | 69,100 | — | — |
| 2026-01-28 | $32.89 | $89.56 | 50,000 | — | — |
| 2026-01-27 | $33.19 | $90.38 | 54,500 | — | — |
| 2026-01-26 | $33.07 | $90.05 | 64,600 | — | — |
| 2026-01-23 | $33.67 | $91.68 | 77,800 | — | — |
| 2026-01-22 | $34.52 | $94.00 | 70,000 | — | — |
| 2026-01-21 | $34.18 | $93.07 | 122,300 | — | — |
| 2026-01-20 | $32.29 | $87.93 | 197,200 | — | — |
| 2026-01-16 | $32.82 | $89.37 | 99,100 | — | — |
| 2026-01-15 | $32.90 | $89.59 | 94,900 | — | — |
| 2026-01-14 | $31.70 | $86.32 | 43,400 | — | — |
| 2026-01-13 | $31.26 | $85.12 | 45,400 | — | — |
| 2026-01-12 | $31.67 | $86.24 | 96,100 | — | — |
| 2026-01-09 | $31.76 | $86.48 | 57,500 | — | — |
| 2026-01-08 | $31.98 | $87.08 | 40,100 | — | — |
| 2026-01-07 | $31.30 | $85.23 | 58,300 | — | — |
| 2026-01-06 | $31.57 | $85.97 | 70,900 | — | — |
| 2026-01-05 | $31.64 | $86.16 | 69,100 | — | — |
| 2026-01-02 | $31.22 | $85.01 | 87,700 | — | — |