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
- 1998-12-30 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 | — | — | — | $35.43 | 3,557 |
| 2026-09-03 | — | — | — | $35.33 | 372 |
| 2026-09-02 | — | — | — | $34.92 | 3,490 |
| 2026-09-01 | — | — | — | $34.75 | 1,389 |
| 2026-08-31 | — | — | — | $34.62 | 379 |
| 2026-08-28 | — | — | — | $34.77 | 369 |
| 2026-08-27 | $34.48 | $52.17 | 34,500 | $34.57 | 2,412 |
| 2026-08-26 | $34.59 | $52.34 | 21,300 | $34.54 | 311 |
| 2026-08-25 | $34.66 | $52.44 | 20,600 | $34.74 | 571 |
| 2026-08-24 | $34.77 | $52.61 | 42,800 | $34.60 | 1,442 |
| 2026-08-21 | $34.60 | $52.35 | 124,500 | $34.90 | 2,886 |
| 2026-08-20 | $34.52 | $52.23 | 43,700 | $34.58 | 1,537 |
| 2026-08-19 | $34.68 | $52.47 | 69,600 | $35.85 | 3,629 |
| 2026-08-18 | $35.70 | $54.02 | 42,200 | $35.72 | 1,448 |
| 2026-08-17 | $35.92 | $54.35 | 26,800 | $36.04 | 672 |
| 2026-08-14 | $36.05 | $54.55 | 29,500 | $36.37 | 840 |
| 2026-08-13 | $36.13 | $54.67 | 51,600 | $36.16 | 1,457 |
| 2026-08-12 | $35.77 | $54.12 | 45,800 | $35.74 | 1,202 |
| 2026-08-11 | $35.56 | $53.80 | 29,600 | $35.57 | 1,009 |
| 2026-08-10 | $35.27 | $53.37 | 43,200 | $36.19 | 2,461 |
| 2026-08-07 | $35.97 | $54.43 | 37,700 | $36.38 | 873 |
| 2026-08-06 | $36.20 | $54.77 | 168,000 | $35.83 | 1,372 |
| 2026-08-05 | $35.41 | $53.58 | 29,700 | $35.71 | 1,263 |
| 2026-08-04 | $35.60 | $53.87 | 49,900 | $35.80 | 3,019 |
| 2026-08-03 | $35.63 | $53.91 | 75,800 | $36.39 | 960 |
| 2026-07-31 | $35.56 | $53.80 | 61,600 | $35.89 | 896 |
| 2026-07-30 | $35.82 | $54.20 | 66,100 | $36.34 | 1,743 |
| 2026-07-29 | $36.31 | $54.94 | 76,200 | $35.79 | 2,262 |
| 2026-07-28 | $36.06 | $54.56 | 103,500 | $35.01 | 2,306 |
| 2026-07-27 | $34.01 | $51.46 | 228,200 | $33.68 | 5,804 |
| 2026-07-24 | $33.44 | $50.60 | 41,200 | $33.00 | 3,052 |
| 2026-07-23 | $32.67 | $49.43 | 48,300 | $32.52 | 4,025 |
| 2026-07-22 | $32.66 | $49.42 | 57,200 | $33.25 | 4,399 |
| 2026-07-21 | $33.01 | $49.95 | 37,100 | $33.23 | 1,000 |
| 2026-07-20 | $33.15 | $50.16 | 42,100 | $33.07 | 1,637 |
| 2026-07-17 | $33.12 | $50.11 | 53,700 | — | — |
| 2026-07-16 | $33.26 | $50.32 | 133,700 | — | — |
| 2026-07-15 | $32.86 | $49.72 | 49,400 | — | — |
| 2026-07-14 | $32.40 | $49.02 | 58,100 | — | — |
| 2026-07-13 | $32.08 | $48.54 | 59,000 | — | — |
| 2026-07-10 | $31.74 | $47.89 | 23,900 | — | — |
| 2026-07-09 | $31.37 | $47.33 | 32,800 | — | — |
| 2026-07-08 | $31.09 | $46.91 | 81,100 | — | — |
| 2026-07-07 | $31.64 | $47.74 | 69,900 | — | — |
| 2026-07-06 | $31.51 | $47.54 | 116,100 | — | — |
| 2026-07-02 | $31.84 | $48.04 | 59,500 | — | — |
| 2026-07-01 | $32.90 | $49.64 | 85,100 | — | — |
| 2026-06-30 | $32.77 | $49.44 | 191,700 | — | — |
| 2026-06-29 | $31.41 | $47.39 | 111,500 | — | — |
| 2026-06-26 | $31.40 | $47.38 | 321,400 | — | — |
| 2026-06-25 | $31.51 | $47.54 | 206,300 | — | — |
| 2026-06-24 | $31.16 | $47.01 | 159,700 | — | — |
| 2026-06-23 | $30.70 | $46.32 | 171,700 | — | — |
| 2026-06-22 | $30.10 | $45.41 | 63,000 | — | — |
| 2026-06-18 | $30.00 | $45.26 | 111,800 | — | — |
| 2026-06-17 | $29.87 | $45.07 | 62,500 | — | — |
| 2026-06-16 | $30.47 | $45.97 | 40,800 | — | — |
| 2026-06-15 | $30.56 | $46.11 | 41,000 | — | — |
| 2026-06-12 | $31.26 | $47.16 | 62,500 | — | — |
| 2026-06-11 | $30.25 | $45.64 | 70,500 | — | — |
| 2026-06-10 | $30.15 | $45.49 | 85,200 | — | — |
| 2026-06-09 | $30.10 | $45.41 | 90,100 | — | — |
| 2026-06-08 | $29.90 | $45.11 | 72,000 | — | — |
| 2026-06-05 | $29.31 | $44.22 | 83,000 | — | — |
| 2026-06-04 | $28.84 | $43.51 | 63,000 | — | — |
| 2026-06-03 | $28.37 | $42.80 | 24,000 | — | — |
| 2026-06-02 | $28.81 | $43.47 | 40,100 | — | — |
| 2026-06-01 | $28.44 | $42.91 | 28,200 | — | — |
| 2026-05-29 | $28.52 | $43.03 | 59,400 | — | — |
| 2026-05-28 | $28.70 | $43.30 | 27,300 | — | — |
| 2026-05-27 | $28.70 | $43.30 | 27,500 | — | — |
| 2026-05-26 | $28.16 | $42.49 | 22,400 | — | — |
| 2026-05-22 | $27.91 | $42.11 | 23,400 | — | — |
| 2026-05-21 | $27.81 | $41.96 | 53,100 | — | — |
| 2026-05-20 | $27.51 | $41.51 | 32,100 | — | — |
| 2026-05-19 | $27.15 | $40.96 | 25,900 | — | — |
| 2026-05-18 | $27.41 | $41.36 | 25,000 | — | — |
| 2026-05-15 | $27.21 | $41.05 | 17,100 | — | — |
| 2026-05-14 | $27.13 | $40.93 | 20,200 | — | — |
| 2026-05-13 | $26.79 | $40.42 | 18,500 | — | — |
| 2026-05-12 | $26.94 | $40.65 | 26,900 | — | — |
| 2026-05-11 | $26.76 | $40.38 | 31,500 | — | — |
| 2026-05-08 | $27.43 | $41.39 | 19,900 | — | — |
| 2026-05-07 | $27.36 | $41.28 | 25,000 | — | — |
| 2026-05-06 | $26.75 | $40.36 | 24,000 | — | — |
| 2026-05-05 | $27.35 | $41.27 | 49,400 | — | — |
| 2026-05-04 | $27.77 | $41.90 | 16,500 | — | — |
| 2026-05-01 | $29.16 | $44.00 | 16,000 | — | — |
| 2026-04-30 | $29.30 | $44.21 | 13,000 | — | — |
| 2026-04-29 | $29.32 | $44.24 | 30,200 | — | — |
| 2026-04-28 | $29.65 | $44.74 | 11,300 | — | — |
| 2026-04-27 | $29.65 | $44.74 | 13,700 | — | — |
| 2026-04-24 | $29.41 | $44.37 | 22,000 | — | — |
| 2026-04-23 | $29.42 | $44.39 | 20,900 | — | — |
| 2026-04-22 | $29.46 | $44.45 | 18,200 | — | — |
| 2026-04-21 | $29.48 | $44.48 | 34,400 | — | — |
| 2026-04-20 | $29.80 | $44.96 | 42,600 | — | — |
| 2026-04-17 | $29.74 | $44.87 | 144,000 | — | — |
| 2026-04-16 | $28.59 | $43.14 | 10,700 | — | — |
| 2026-04-15 | $28.93 | $43.65 | 11,800 | — | — |
| 2026-04-14 | $29.16 | $44.00 | 18,100 | — | — |
| 2026-04-13 | $29.36 | $44.30 | 16,200 | — | — |
| 2026-04-10 | $29.49 | $44.36 | 17,500 | — | — |
| 2026-04-09 | $29.86 | $44.91 | 33,200 | — | — |
| 2026-04-08 | $29.20 | $43.92 | 51,400 | — | — |
| 2026-04-07 | $28.57 | $42.97 | 27,300 | — | — |
| 2026-04-06 | $28.56 | $42.96 | 31,500 | — | — |
| 2026-04-02 | $28.00 | $42.12 | 40,300 | — | — |
| 2026-04-01 | $28.02 | $42.15 | 20,400 | — | — |
| 2026-03-31 | $27.91 | $41.98 | 31,000 | — | — |
| 2026-03-30 | $27.80 | $41.82 | 37,000 | — | — |
| 2026-03-27 | $27.65 | $41.59 | 10,600 | — | — |
| 2026-03-26 | $28.01 | $42.13 | 12,500 | — | — |
| 2026-03-25 | $28.27 | $42.52 | 28,700 | — | — |
| 2026-03-24 | $28.22 | $42.45 | 37,200 | — | — |
| 2026-03-23 | $28.07 | $42.22 | 75,300 | — | — |
| 2026-03-20 | $27.24 | $40.97 | 99,900 | — | — |
| 2026-03-19 | $27.71 | $41.68 | 41,800 | — | — |
| 2026-03-18 | $27.33 | $41.11 | 37,000 | — | — |
| 2026-03-17 | $28.55 | $42.94 | 27,400 | — | — |
| 2026-03-16 | $28.72 | $43.20 | 59,000 | — | — |
| 2026-03-13 | $28.53 | $42.91 | 50,600 | — | — |
| 2026-03-12 | $28.86 | $43.41 | 44,900 | — | — |
| 2026-03-11 | $29.24 | $43.98 | 39,200 | — | — |
| 2026-03-10 | $29.53 | $44.42 | 70,000 | — | — |
| 2026-03-09 | $29.28 | $44.04 | 59,400 | — | — |
| 2026-03-06 | $29.28 | $44.04 | 85,600 | — | — |
| 2026-03-05 | $29.65 | $44.60 | 57,000 | — | — |
| 2026-03-04 | $30.29 | $45.56 | 79,200 | — | — |
| 2026-03-03 | $30.11 | $45.29 | 68,100 | — | — |
| 2026-03-02 | $30.34 | $45.64 | 41,700 | — | — |
| 2026-02-27 | $30.22 | $45.46 | 43,800 | — | — |
| 2026-02-26 | $30.92 | $46.51 | 30,700 | — | — |
| 2026-02-25 | $30.99 | $46.61 | 47,400 | — | — |
| 2026-02-24 | $30.33 | $45.62 | 29,300 | — | — |
| 2026-02-23 | $30.53 | $45.92 | 52,900 | — | — |
| 2026-02-20 | $31.85 | $47.91 | 41,300 | — | — |
| 2026-02-19 | $31.18 | $46.90 | 31,700 | — | — |
| 2026-02-18 | $31.48 | $47.35 | 43,900 | — | — |
| 2026-02-17 | $32.01 | $48.15 | 81,200 | — | — |
| 2026-02-13 | $31.81 | $47.85 | 83,400 | — | — |
| 2026-02-12 | $31.56 | $47.47 | 59,100 | — | — |
| 2026-02-11 | $31.95 | $48.06 | 42,100 | — | — |
| 2026-02-10 | $32.48 | $48.86 | 75,600 | — | — |
| 2026-02-09 | $32.88 | $49.46 | 81,600 | — | — |
| 2026-02-06 | $33.31 | $50.10 | 85,600 | — | — |
| 2026-02-05 | $32.25 | $48.51 | 151,500 | — | — |
| 2026-02-04 | $31.52 | $47.41 | 66,300 | — | — |
| 2026-02-03 | $31.03 | $46.67 | 103,000 | — | — |
| 2026-02-02 | $30.58 | $46.00 | 59,900 | — | — |
| 2026-01-30 | $29.11 | $43.79 | 41,700 | — | — |
| 2026-01-29 | $28.95 | $43.55 | 41,000 | — | — |
| 2026-01-28 | $28.62 | $43.05 | 23,700 | — | — |
| 2026-01-27 | $28.91 | $43.49 | 58,100 | — | — |
| 2026-01-26 | $28.83 | $43.37 | 35,100 | — | — |
| 2026-01-23 | $28.66 | $43.11 | 38,600 | — | — |
| 2026-01-22 | $29.33 | $44.12 | 28,300 | — | — |
| 2026-01-21 | $29.42 | $44.25 | 55,400 | — | — |
| 2026-01-20 | $27.91 | $41.98 | 90,000 | — | — |
| 2026-01-16 | $27.94 | $42.03 | 33,800 | — | — |
| 2026-01-15 | $28.13 | $42.31 | 65,400 | — | — |
| 2026-01-14 | $27.01 | $40.49 | 21,800 | — | — |
| 2026-01-13 | $26.91 | $40.34 | 22,400 | — | — |
| 2026-01-12 | $26.86 | $40.27 | 37,700 | — | — |
| 2026-01-09 | $27.04 | $40.54 | 69,000 | — | — |
| 2026-01-08 | $26.75 | $40.10 | 138,400 | — | — |
| 2026-01-07 | $25.48 | $38.20 | 29,400 | — | — |
| 2026-01-06 | $25.54 | $38.29 | 65,100 | — | — |
| 2026-01-05 | $24.81 | $37.19 | 61,800 | — | — |
| 2026-01-02 | $24.52 | $36.76 | 29,400 | — | — |