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
- 1998-10-06 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 | — | — | — | $30.55 | 44,155 |
| 2026-09-03 | — | — | — | $30.84 | 38,911 |
| 2026-09-02 | — | — | — | $30.10 | 48,286 |
| 2026-09-01 | — | — | — | $30.09 | 30,515 |
| 2026-08-31 | — | — | — | $30.28 | 64,943 |
| 2026-08-28 | — | — | — | $30.31 | 52,354 |
| 2026-08-27 | $30.20 | $78.13 | 419,400 | $30.19 | 58,844 |
| 2026-08-26 | $30.13 | $77.94 | 518,200 | $30.09 | 24,067 |
| 2026-08-25 | $29.99 | $77.58 | 498,300 | $30.28 | 20,680 |
| 2026-08-24 | $30.29 | $78.36 | 555,000 | $30.50 | 38,047 |
| 2026-08-21 | $30.30 | $78.38 | 520,400 | $30.52 | 52,319 |
| 2026-08-20 | $30.21 | $78.15 | 553,800 | $30.07 | 47,790 |
| 2026-08-19 | $30.24 | $78.23 | 910,800 | $30.93 | 47,627 |
| 2026-08-18 | $30.92 | $79.99 | 593,300 | $31.01 | 39,324 |
| 2026-08-17 | $31.08 | $80.40 | 588,500 | $31.10 | 32,466 |
| 2026-08-14 | $31.23 | $80.79 | 661,300 | $31.12 | 49,635 |
| 2026-08-13 | $31.19 | $80.69 | 803,800 | $31.48 | 57,733 |
| 2026-08-12 | $31.27 | $80.89 | 627,100 | $31.06 | 33,361 |
| 2026-08-11 | $31.08 | $80.40 | 590,700 | $30.91 | 42,545 |
| 2026-08-10 | $30.82 | $79.73 | 715,900 | $30.72 | 48,137 |
| 2026-08-07 | $30.98 | $80.14 | 625,400 | $30.80 | 55,650 |
| 2026-08-06 | $31.09 | $80.43 | 603,900 | $31.45 | 32,202 |
| 2026-08-05 | $31.37 | $81.15 | 688,300 | $31.56 | 73,998 |
| 2026-08-04 | $31.58 | $81.70 | 744,600 | $31.32 | 42,946 |
| 2026-08-03 | $31.27 | $80.89 | 867,400 | $31.14 | 51,144 |
| 2026-07-31 | $30.86 | $79.83 | 908,500 | $31.33 | 46,170 |
| 2026-07-30 | $31.28 | $80.92 | 1,224,300 | $30.85 | 69,158 |
| 2026-07-29 | $30.72 | $79.47 | 1,509,500 | $29.63 | 109,552 |
| 2026-07-28 | $30.23 | $78.20 | 1,030,600 | $29.97 | 78,143 |
| 2026-07-27 | $29.75 | $76.96 | 959,800 | $30.02 | 68,463 |
| 2026-07-24 | $29.85 | $77.22 | 782,200 | $29.41 | 43,186 |
| 2026-07-23 | $29.56 | $75.80 | 954,800 | $29.40 | 55,003 |
| 2026-07-22 | $29.60 | $75.90 | 710,400 | $29.78 | 33,101 |
| 2026-07-21 | $29.89 | $76.64 | 805,300 | $29.64 | 53,937 |
| 2026-07-20 | $29.69 | $76.13 | 856,600 | $29.99 | 40,793 |
| 2026-07-17 | $29.99 | $76.90 | 807,500 | — | — |
| 2026-07-16 | $30.41 | $77.98 | 930,600 | — | — |
| 2026-07-15 | $29.37 | $75.31 | 1,197,400 | — | — |
| 2026-07-14 | $29.31 | $75.16 | 612,400 | — | — |
| 2026-07-13 | $29.27 | $75.05 | 826,100 | — | — |
| 2026-07-10 | $29.20 | $74.87 | 490,100 | — | — |
| 2026-07-09 | $28.86 | $74.00 | 893,000 | — | — |
| 2026-07-08 | $28.67 | $73.51 | 1,111,000 | — | — |
| 2026-07-07 | $29.22 | $74.93 | 898,900 | — | — |
| 2026-07-06 | $29.49 | $75.62 | 631,600 | — | — |
| 2026-07-02 | $29.65 | $76.03 | 777,100 | — | — |
| 2026-07-01 | $30.17 | $77.36 | 919,000 | — | — |
| 2026-06-30 | $29.50 | $75.64 | 1,298,400 | — | — |
| 2026-06-29 | $29.53 | $75.72 | 890,800 | — | — |
| 2026-06-26 | $29.80 | $76.41 | 2,651,000 | — | — |
| 2026-06-25 | $29.41 | $75.41 | 640,200 | — | — |
| 2026-06-24 | $29.25 | $75.00 | 804,800 | — | — |
| 2026-06-23 | $28.88 | $74.05 | 684,200 | — | — |
| 2026-06-22 | $28.52 | $73.13 | 607,000 | — | — |
| 2026-06-18 | $28.23 | $72.39 | 1,180,800 | — | — |
| 2026-06-17 | $27.99 | $71.77 | 911,300 | — | — |
| 2026-06-16 | $28.34 | $72.67 | 730,300 | — | — |
| 2026-06-15 | $28.26 | $72.46 | 816,300 | — | — |
| 2026-06-12 | $28.79 | $73.82 | 698,300 | — | — |
| 2026-06-11 | $28.47 | $73.00 | 874,200 | — | — |
| 2026-06-10 | $28.33 | $72.64 | 772,800 | — | — |
| 2026-06-09 | $28.21 | $72.34 | 989,300 | — | — |
| 2026-06-08 | $27.82 | $71.34 | 651,900 | — | — |
| 2026-06-05 | $27.58 | $70.72 | 855,300 | — | — |
| 2026-06-04 | $27.44 | $70.36 | 782,400 | — | — |
| 2026-06-03 | $26.85 | $68.85 | 869,400 | — | — |
| 2026-06-02 | $27.43 | $70.34 | 818,300 | — | — |
| 2026-06-01 | $27.11 | $69.51 | 1,064,100 | — | — |
| 2026-05-29 | $27.37 | $70.18 | 672,800 | — | — |
| 2026-05-28 | $27.25 | $69.87 | 762,600 | — | — |
| 2026-05-27 | $27.16 | $69.64 | 792,900 | — | — |
| 2026-05-26 | $27.57 | $70.69 | 757,800 | — | — |
| 2026-05-22 | $27.08 | $69.44 | 497,100 | — | — |
| 2026-05-21 | $26.84 | $68.82 | 440,700 | — | — |
| 2026-05-20 | $26.79 | $68.69 | 679,700 | — | — |
| 2026-05-19 | $26.21 | $67.21 | 444,400 | — | — |
| 2026-05-18 | $26.20 | $67.18 | 553,800 | — | — |
| 2026-05-15 | $25.81 | $66.18 | 798,600 | — | — |
| 2026-05-14 | $26.15 | $67.05 | 525,000 | — | — |
| 2026-05-13 | $25.93 | $66.49 | 527,800 | — | — |
| 2026-05-12 | $26.15 | $67.05 | 542,900 | — | — |
| 2026-05-11 | $26.26 | $67.34 | 636,100 | — | — |
| 2026-05-08 | $26.61 | $68.23 | 451,700 | — | — |
| 2026-05-07 | $26.59 | $68.18 | 668,400 | — | — |
| 2026-05-06 | $26.73 | $68.54 | 626,600 | — | — |
| 2026-05-05 | $26.56 | $68.10 | 417,900 | — | — |
| 2026-05-04 | $26.23 | $67.26 | 552,300 | — | — |
| 2026-05-01 | $26.61 | $68.23 | 498,600 | — | — |
| 2026-04-30 | $26.20 | $67.18 | 611,600 | — | — |
| 2026-04-29 | $25.77 | $66.08 | 714,900 | — | — |
| 2026-04-28 | $26.53 | $68.03 | 607,000 | — | — |
| 2026-04-27 | $26.51 | $67.98 | 465,500 | — | — |
| 2026-04-24 | $26.18 | $67.13 | 587,300 | — | — |
| 2026-04-23 | $26.52 | $67.34 | 524,400 | — | — |
| 2026-04-22 | $26.30 | $66.78 | 388,300 | — | — |
| 2026-04-21 | $26.30 | $66.78 | 536,500 | — | — |
| 2026-04-20 | $26.80 | $68.05 | 502,600 | — | — |
| 2026-04-17 | $26.98 | $68.50 | 673,200 | — | — |
| 2026-04-16 | $26.20 | $66.52 | 339,100 | — | — |
| 2026-04-15 | $26.59 | $67.51 | 354,400 | — | — |
| 2026-04-14 | $26.80 | $68.05 | 377,000 | — | — |
| 2026-04-13 | $26.71 | $67.82 | 421,100 | — | — |
| 2026-04-10 | $26.67 | $67.72 | 382,100 | — | — |
| 2026-04-09 | $26.95 | $68.43 | 646,400 | — | — |
| 2026-04-08 | $26.68 | $67.74 | 994,600 | — | — |
| 2026-04-07 | $25.93 | $65.84 | 515,400 | — | — |
| 2026-04-06 | $25.89 | $65.74 | 482,000 | — | — |
| 2026-04-02 | $25.61 | $65.02 | 590,500 | — | — |
| 2026-04-01 | $25.48 | $64.69 | 549,400 | — | — |
| 2026-03-31 | $25.27 | $64.16 | 651,900 | — | — |
| 2026-03-30 | $24.73 | $62.79 | 610,300 | — | — |
| 2026-03-27 | $24.62 | $62.51 | 482,100 | — | — |
| 2026-03-26 | $24.96 | $63.37 | 470,000 | — | — |
| 2026-03-25 | $24.90 | $63.22 | 760,400 | — | — |
| 2026-03-24 | $24.90 | $63.22 | 852,300 | — | — |
| 2026-03-23 | $25.06 | $63.63 | 746,500 | — | — |
| 2026-03-20 | $24.50 | $62.21 | 1,094,700 | — | — |
| 2026-03-19 | $24.53 | $62.28 | 747,200 | — | — |
| 2026-03-18 | $24.17 | $61.37 | 1,055,100 | — | — |
| 2026-03-17 | $24.79 | $62.94 | 682,800 | — | — |
| 2026-03-16 | $25.11 | $63.76 | 569,200 | — | — |
| 2026-03-13 | $24.68 | $62.66 | 420,300 | — | — |
| 2026-03-12 | $24.87 | $63.15 | 481,000 | — | — |
| 2026-03-11 | $24.88 | $63.17 | 515,100 | — | — |
| 2026-03-10 | $25.06 | $63.63 | 595,700 | — | — |
| 2026-03-09 | $25.04 | $63.58 | 540,100 | — | — |
| 2026-03-06 | $25.11 | $63.76 | 884,500 | — | — |
| 2026-03-05 | $25.27 | $64.16 | 502,900 | — | — |
| 2026-03-04 | $25.66 | $65.15 | 592,900 | — | — |
| 2026-03-03 | $25.80 | $65.51 | 841,300 | — | — |
| 2026-03-02 | $25.68 | $65.20 | 816,900 | — | — |
| 2026-02-27 | $25.36 | $64.39 | 787,100 | — | — |
| 2026-02-26 | $25.95 | $65.89 | 432,600 | — | — |
| 2026-02-25 | $25.89 | $65.74 | 379,600 | — | — |
| 2026-02-24 | $25.48 | $64.69 | 414,000 | — | — |
| 2026-02-23 | $25.38 | $64.44 | 802,300 | — | — |
| 2026-02-20 | $26.43 | $67.11 | 805,200 | — | — |
| 2026-02-19 | $26.21 | $66.55 | 363,200 | — | — |
| 2026-02-18 | $26.31 | $66.80 | 431,300 | — | — |
| 2026-02-17 | $26.54 | $67.39 | 407,000 | — | — |
| 2026-02-13 | $26.55 | $67.41 | 398,900 | — | — |
| 2026-02-12 | $26.44 | $67.13 | 608,400 | — | — |
| 2026-02-11 | $26.45 | $67.16 | 620,800 | — | — |
| 2026-02-10 | $26.88 | $68.25 | 1,124,300 | — | — |
| 2026-02-09 | $27.41 | $69.59 | 671,800 | — | — |
| 2026-02-06 | $27.27 | $69.24 | 1,217,800 | — | — |
| 2026-02-05 | $26.52 | $67.34 | 666,500 | — | — |
| 2026-02-04 | $26.34 | $66.88 | 902,300 | — | — |
| 2026-02-03 | $25.74 | $65.35 | 671,600 | — | — |
| 2026-02-02 | $25.44 | $64.59 | 734,700 | — | — |
| 2026-01-30 | $24.65 | $62.59 | 1,290,000 | — | — |
| 2026-01-29 | $24.68 | $62.66 | 975,000 | — | — |
| 2026-01-28 | $24.39 | $61.93 | 1,307,500 | — | — |
| 2026-01-27 | $25.05 | $63.60 | 613,900 | — | — |
| 2026-01-26 | $24.72 | $62.76 | 568,300 | — | — |
| 2026-01-23 | $24.61 | $62.49 | 560,600 | — | — |
| 2026-01-22 | $25.71 | $64.62 | 620,400 | — | — |
| 2026-01-21 | $25.49 | $64.07 | 583,000 | — | — |
| 2026-01-20 | $24.38 | $61.28 | 439,800 | — | — |
| 2026-01-16 | $24.40 | $61.33 | 633,500 | — | — |
| 2026-01-15 | $24.86 | $62.48 | 624,200 | — | — |
| 2026-01-14 | $24.20 | $60.82 | 626,400 | — | — |
| 2026-01-13 | $23.70 | $59.57 | 364,100 | — | — |
| 2026-01-12 | $23.86 | $59.97 | 389,400 | — | — |
| 2026-01-09 | $24.07 | $60.50 | 335,700 | — | — |
| 2026-01-08 | $24.54 | $61.68 | 373,900 | — | — |
| 2026-01-07 | $23.95 | $60.19 | 375,200 | — | — |
| 2026-01-06 | $24.29 | $61.05 | 401,400 | — | — |
| 2026-01-05 | $24.20 | $60.82 | 798,000 | — | — |
| 2026-01-02 | $23.90 | $60.07 | 557,900 | — | — |