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
- 1999-02-02 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 | — | — | — | $41.28 | 156 |
| 2026-09-03 | — | — | — | $41.19 | 361 |
| 2026-09-02 | — | — | — | $39.75 | 554 |
| 2026-09-01 | — | — | — | $40.95 | 811 |
| 2026-08-31 | — | — | — | $40.62 | 833 |
| 2026-08-28 | — | — | — | $40.81 | 1,046 |
| 2026-08-27 | $39.99 | $134.37 | 18,400 | $40.34 | 244 |
| 2026-08-26 | $40.35 | $135.57 | 30,500 | $40.55 | 157 |
| 2026-08-25 | $40.76 | $136.95 | 16,300 | $40.92 | 485 |
| 2026-08-24 | $40.33 | $135.51 | 25,100 | $41.26 | 1,206 |
| 2026-08-21 | $41.22 | $138.50 | 72,200 | $41.10 | 1,424 |
| 2026-08-20 | $41.21 | $138.46 | 29,100 | $40.94 | 908 |
| 2026-08-19 | $40.58 | $136.35 | 54,300 | $42.35 | 2,002 |
| 2026-08-18 | $42.20 | $141.79 | 25,700 | $41.78 | 1,300 |
| 2026-08-17 | $40.85 | $137.25 | 32,800 | $41.39 | 3,177 |
| 2026-08-14 | $41.93 | $140.88 | 54,200 | $41.00 | 1,362 |
| 2026-08-13 | $40.73 | $136.85 | 20,000 | $40.97 | 606 |
| 2026-08-12 | $39.60 | $133.05 | 28,600 | $40.49 | 2,689 |
| 2026-08-11 | $40.79 | $137.05 | 27,200 | $40.05 | 474 |
| 2026-08-10 | $39.70 | $133.39 | 24,700 | $40.15 | 1,742 |
| 2026-08-07 | $39.85 | $133.89 | 49,700 | $40.00 | 150 |
| 2026-08-06 | $40.04 | $134.53 | 25,700 | $39.56 | 184 |
| 2026-08-05 | $40.64 | $136.55 | 71,700 | $40.64 | 3,911 |
| 2026-08-04 | $40.72 | $136.82 | 58,300 | $39.86 | 2,203 |
| 2026-08-03 | $39.96 | $134.26 | 37,700 | $40.69 | 840 |
| 2026-07-31 | $40.45 | $135.91 | 29,600 | $40.00 | 350 |
| 2026-07-30 | $39.60 | $133.05 | 41,200 | $40.45 | 147 |
| 2026-07-29 | $41.02 | $137.83 | 41,200 | $40.63 | 945 |
| 2026-07-28 | $40.67 | $136.65 | 26,300 | $40.36 | 468 |
| 2026-07-27 | $40.61 | $136.45 | 30,300 | $40.43 | 2,029 |
| 2026-07-24 | $40.56 | $136.28 | 28,600 | $39.43 | 741 |
| 2026-07-23 | $39.26 | $131.91 | 42,300 | $39.03 | 1,482 |
| 2026-07-22 | $39.53 | $132.82 | 40,300 | $39.13 | 224 |
| 2026-07-21 | $39.79 | $133.69 | 41,000 | $39.53 | 1,273 |
| 2026-07-20 | $40.11 | $134.77 | 17,500 | $39.53 | 468 |
| 2026-07-17 | $39.44 | $132.52 | 15,500 | — | — |
| 2026-07-16 | $40.87 | $137.32 | 24,400 | — | — |
| 2026-07-15 | $39.63 | $133.16 | 16,100 | — | — |
| 2026-07-14 | $39.11 | $130.57 | 12,100 | — | — |
| 2026-07-13 | $39.84 | $133.01 | 23,900 | — | — |
| 2026-07-10 | $38.38 | $128.13 | 13,800 | — | — |
| 2026-07-09 | $38.48 | $128.47 | 36,400 | — | — |
| 2026-07-08 | $38.80 | $129.53 | 46,300 | — | — |
| 2026-07-07 | $39.28 | $131.14 | 34,500 | — | — |
| 2026-07-06 | $38.17 | $127.43 | 50,800 | — | — |
| 2026-07-02 | $39.13 | $130.64 | 27,100 | — | — |
| 2026-07-01 | $39.13 | $130.64 | 18,700 | — | — |
| 2026-06-30 | $39.10 | $130.54 | 31,900 | — | — |
| 2026-06-29 | $38.75 | $129.37 | 35,100 | — | — |
| 2026-06-26 | $39.52 | $131.94 | 657,900 | — | — |
| 2026-06-25 | $37.11 | $123.89 | 33,200 | — | — |
| 2026-06-24 | $40.18 | $134.14 | 33,500 | — | — |
| 2026-06-23 | $40.62 | $135.61 | 40,000 | — | — |
| 2026-06-22 | $40.26 | $134.41 | 29,200 | — | — |
| 2026-06-18 | $41.25 | $137.71 | 50,800 | — | — |
| 2026-06-17 | $39.66 | $132.40 | 18,300 | — | — |
| 2026-06-16 | $39.51 | $131.90 | 26,500 | — | — |
| 2026-06-15 | $38.79 | $129.50 | 12,700 | — | — |
| 2026-06-12 | $40.64 | $135.68 | 14,900 | — | — |
| 2026-06-11 | $40.56 | $135.41 | 24,100 | — | — |
| 2026-06-10 | $40.52 | $135.28 | 21,000 | — | — |
| 2026-06-09 | $39.73 | $132.64 | 21,700 | — | — |
| 2026-06-08 | $38.42 | $128.26 | 16,300 | — | — |
| 2026-06-05 | $38.60 | $128.87 | 16,000 | — | — |
| 2026-06-04 | $37.10 | $123.86 | 14,800 | — | — |
| 2026-06-03 | $36.20 | $120.85 | 13,900 | — | — |
| 2026-06-02 | $35.76 | $119.38 | 18,900 | — | — |
| 2026-06-01 | $36.79 | $122.82 | 18,000 | — | — |
| 2026-05-29 | $36.09 | $120.49 | 22,000 | — | — |
| 2026-05-28 | $38.12 | $127.26 | 29,400 | — | — |
| 2026-05-27 | $38.06 | $127.06 | 18,200 | — | — |
| 2026-05-26 | $38.80 | $129.53 | 17,500 | — | — |
| 2026-05-22 | $40.11 | $133.91 | 11,400 | — | — |
| 2026-05-21 | $38.51 | $128.57 | 16,800 | — | — |
| 2026-05-20 | $40.30 | $134.54 | 76,700 | — | — |
| 2026-05-19 | $39.98 | $133.47 | 10,800 | — | — |
| 2026-05-18 | $39.65 | $132.37 | 11,300 | — | — |
| 2026-05-15 | $38.78 | $129.47 | 5,700 | — | — |
| 2026-05-14 | $39.00 | $130.20 | 6,500 | — | — |
| 2026-05-13 | $38.46 | $128.40 | 6,300 | — | — |
| 2026-05-12 | $38.36 | $128.06 | 13,600 | — | — |
| 2026-05-11 | $38.07 | $127.10 | 14,700 | — | — |
| 2026-05-08 | $39.64 | $132.34 | 6,400 | — | — |
| 2026-05-07 | $40.40 | $134.88 | 13,600 | — | — |
| 2026-05-06 | $39.79 | $132.84 | 16,800 | — | — |
| 2026-05-05 | $40.48 | $135.14 | 22,100 | — | — |
| 2026-05-04 | $41.14 | $137.35 | 13,600 | — | — |
| 2026-05-01 | $40.56 | $135.41 | 18,400 | — | — |
| 2026-04-30 | $39.95 | $133.37 | 27,700 | — | — |
| 2026-04-29 | $40.88 | $136.48 | 19,300 | — | — |
| 2026-04-28 | $40.48 | $135.14 | 25,600 | — | — |
| 2026-04-27 | $40.25 | $134.37 | 12,200 | — | — |
| 2026-04-24 | $39.30 | $131.20 | 18,900 | — | — |
| 2026-04-23 | $39.95 | $132.54 | 54,700 | — | — |
| 2026-04-22 | $38.74 | $128.52 | 27,100 | — | — |
| 2026-04-21 | $38.48 | $127.66 | 41,200 | — | — |
| 2026-04-20 | $38.18 | $126.67 | 47,900 | — | — |
| 2026-04-17 | $36.57 | $121.32 | 45,500 | — | — |
| 2026-04-16 | $35.25 | $116.95 | 33,700 | — | — |
| 2026-04-15 | $35.81 | $118.80 | 54,900 | — | — |
| 2026-04-14 | $33.75 | $111.14 | 13,400 | — | — |
| 2026-04-13 | $32.81 | $108.04 | 17,700 | — | — |
| 2026-04-10 | $34.68 | $114.20 | 10,600 | — | — |
| 2026-04-09 | $35.15 | $115.75 | 8,800 | — | — |
| 2026-04-08 | $35.90 | $118.22 | 26,700 | — | — |
| 2026-04-07 | $36.09 | $118.85 | 31,400 | — | — |
| 2026-04-06 | $33.01 | $108.70 | 16,000 | — | — |
| 2026-04-02 | $35.48 | $116.84 | 12,700 | — | — |
| 2026-04-01 | $33.83 | $111.40 | 29,900 | — | — |
| 2026-03-31 | $31.10 | $102.41 | 29,800 | — | — |
| 2026-03-30 | $32.72 | $107.75 | 22,900 | — | — |
| 2026-03-27 | $33.62 | $110.71 | 36,400 | — | — |
| 2026-03-26 | $32.09 | $105.67 | 39,600 | — | — |
| 2026-03-25 | $35.36 | $116.44 | 71,700 | — | — |
| 2026-03-24 | $36.84 | $121.32 | 107,600 | — | — |
| 2026-03-23 | $42.00 | $138.31 | 80,500 | — | — |
| 2026-03-20 | $42.39 | $139.59 | 364,000 | — | — |
| 2026-03-19 | $40.96 | $134.88 | 100,300 | — | — |
| 2026-03-18 | $40.00 | $131.72 | 82,000 | — | — |
| 2026-03-17 | $39.58 | $130.34 | 57,600 | — | — |
| 2026-03-16 | $39.49 | $130.04 | 35,200 | — | — |
| 2026-03-13 | $38.98 | $128.36 | 38,500 | — | — |
| 2026-03-12 | $37.93 | $124.90 | 35,700 | — | — |
| 2026-03-11 | $37.37 | $123.06 | 36,200 | — | — |
| 2026-03-10 | $32.94 | $108.47 | 31,000 | — | — |
| 2026-03-09 | $31.31 | $103.10 | 45,900 | — | — |
| 2026-03-06 | $30.50 | $100.44 | 4,800 | — | — |
| 2026-03-05 | $30.20 | $99.45 | 4,300 | — | — |
| 2026-03-04 | $30.20 | $99.45 | 3,600 | — | — |
| 2026-03-03 | $30.44 | $100.24 | 8,200 | — | — |
| 2026-03-02 | $30.50 | $100.44 | 21,900 | — | — |
| 2026-02-27 | $30.01 | $98.82 | 6,900 | — | — |
| 2026-02-26 | $31.00 | $102.08 | 1,200 | — | — |
| 2026-02-25 | $31.72 | $104.45 | 4,700 | — | — |
| 2026-02-24 | $31.72 | $104.45 | 3,700 | — | — |
| 2026-02-23 | $31.00 | $102.08 | 4,300 | — | — |
| 2026-02-20 | $32.09 | $105.67 | 5,300 | — | — |
| 2026-02-19 | $31.38 | $103.34 | 3,800 | — | — |
| 2026-02-18 | $32.25 | $106.20 | 2,700 | — | — |
| 2026-02-17 | $32.02 | $105.44 | 7,100 | — | — |
| 2026-02-13 | $31.99 | $105.34 | 2,700 | — | — |
| 2026-02-12 | $32.37 | $106.60 | 9,500 | — | — |
| 2026-02-11 | $32.41 | $106.73 | 3,300 | — | — |
| 2026-02-10 | $33.17 | $109.23 | 10,500 | — | — |
| 2026-02-09 | $32.40 | $106.69 | 7,300 | — | — |
| 2026-02-06 | $32.18 | $105.97 | 2,800 | — | — |
| 2026-02-05 | $32.29 | $106.33 | 7,100 | — | — |
| 2026-02-04 | $32.00 | $105.38 | 7,100 | — | — |
| 2026-02-03 | $31.55 | $103.90 | 11,300 | — | — |
| 2026-02-02 | $31.20 | $102.74 | 10,200 | — | — |
| 2026-01-30 | $31.00 | $102.08 | 9,400 | — | — |
| 2026-01-29 | $29.01 | $95.53 | 14,600 | — | — |
| 2026-01-28 | $28.00 | $92.20 | 200 | — | — |
| 2026-01-27 | $28.00 | $92.20 | 10,100 | — | — |
| 2026-01-26 | $28.00 | $92.20 | 400 | — | — |
| 2026-01-23 | $28.00 | $92.20 | 0 | — | — |
| 2026-01-22 | $28.00 | $92.20 | 12,600 | — | — |
| 2026-01-21 | $28.00 | $92.20 | 1,300 | — | — |
| 2026-01-20 | $28.16 | $92.73 | 3,000 | — | — |
| 2026-01-16 | $28.17 | $92.76 | 25,000 | — | — |
| 2026-01-15 | $28.00 | $92.20 | 40,900 | — | — |
| 2026-01-14 | $28.00 | $91.38 | 11,900 | — | — |
| 2026-01-13 | $27.99 | $91.35 | 900 | — | — |
| 2026-01-12 | $27.99 | $91.35 | 13,300 | — | — |
| 2026-01-09 | $27.35 | $89.26 | 22,200 | — | — |
| 2026-01-08 | $28.50 | $93.01 | 9,900 | — | — |
| 2026-01-07 | $24.80 | $80.94 | 400 | — | — |
| 2026-01-06 | $24.89 | $81.23 | 0 | — | — |
| 2026-01-05 | $24.89 | $81.23 | 0 | — | — |
| 2026-01-02 | $24.89 | $81.23 | 0 | — | — |