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
- 1999-04-30 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 | — | — | — | $37.70 | 45,096 |
| 2026-09-03 | — | — | — | $37.88 | 51,202 |
| 2026-09-02 | — | — | — | $37.45 | 95,979 |
| 2026-09-01 | — | — | — | $36.44 | 37,301 |
| 2026-08-31 | — | — | — | $36.52 | 47,120 |
| 2026-08-28 | — | — | — | $36.50 | 37,341 |
| 2026-08-27 | $36.11 | $52.26 | 1,262,200 | $36.27 | 72,678 |
| 2026-08-26 | $36.06 | $52.18 | 1,572,400 | $35.95 | 76,171 |
| 2026-08-25 | $36.00 | $52.10 | 1,298,500 | $35.95 | 48,146 |
| 2026-08-24 | $36.48 | $52.79 | 1,066,400 | $36.66 | 54,774 |
| 2026-08-21 | $36.36 | $52.62 | 1,082,200 | $36.65 | 37,830 |
| 2026-08-20 | $36.46 | $52.76 | 1,177,600 | $36.29 | 32,313 |
| 2026-08-19 | $35.82 | $51.84 | 1,179,800 | $35.22 | 41,555 |
| 2026-08-18 | $35.37 | $51.18 | 1,828,400 | $35.32 | 77,696 |
| 2026-08-17 | $35.34 | $51.14 | 1,206,900 | $35.75 | 60,500 |
| 2026-08-14 | $35.72 | $51.69 | 1,210,900 | $35.43 | 101,452 |
| 2026-08-13 | $35.38 | $51.20 | 1,247,000 | $35.32 | 56,796 |
| 2026-08-12 | $35.74 | $51.72 | 1,048,900 | $36.22 | 36,884 |
| 2026-08-11 | $36.13 | $52.28 | 1,353,600 | $36.05 | 61,790 |
| 2026-08-10 | $35.97 | $52.05 | 1,404,700 | $35.48 | 81,972 |
| 2026-08-07 | $35.14 | $50.85 | 853,600 | $35.01 | 39,776 |
| 2026-08-06 | $35.13 | $50.84 | 1,178,900 | $35.22 | 61,245 |
| 2026-08-05 | $34.54 | $49.98 | 1,704,700 | $35.82 | 96,187 |
| 2026-08-04 | $35.65 | $51.59 | 2,192,100 | $35.50 | 111,081 |
| 2026-08-03 | $36.04 | $52.15 | 1,737,500 | $35.58 | 79,983 |
| 2026-07-31 | $35.80 | $51.81 | 2,107,500 | $34.32 | 127,493 |
| 2026-07-30 | $34.61 | $50.08 | 2,084,100 | $35.17 | 145,576 |
| 2026-07-29 | $34.70 | $50.21 | 1,836,400 | $34.50 | 125,829 |
| 2026-07-28 | $34.20 | $49.49 | 2,152,100 | $33.89 | 94,067 |
| 2026-07-27 | $33.75 | $48.84 | 1,316,800 | $33.86 | 58,689 |
| 2026-07-24 | $34.29 | $49.62 | 1,123,400 | $34.75 | 53,419 |
| 2026-07-23 | $34.46 | $49.87 | 1,891,800 | $34.71 | 122,669 |
| 2026-07-22 | $34.63 | $50.11 | 1,778,400 | $34.13 | 71,948 |
| 2026-07-21 | $33.64 | $48.68 | 1,856,500 | $32.83 | 58,967 |
| 2026-07-20 | $32.66 | $47.26 | 1,180,200 | $33.08 | 51,540 |
| 2026-07-17 | $33.28 | $48.16 | 1,535,800 | — | — |
| 2026-07-16 | $33.46 | $48.42 | 1,579,200 | — | — |
| 2026-07-15 | $33.25 | $48.12 | 2,738,900 | — | — |
| 2026-07-14 | $32.37 | $46.84 | 1,527,300 | — | — |
| 2026-07-13 | $32.34 | $46.80 | 2,099,400 | — | — |
| 2026-07-10 | $31.99 | $46.29 | 1,666,300 | — | — |
| 2026-07-09 | $32.64 | $47.23 | 1,475,300 | — | — |
| 2026-07-08 | $33.18 | $48.02 | 1,749,600 | — | — |
| 2026-07-07 | $33.25 | $48.12 | 1,565,000 | — | — |
| 2026-07-06 | $33.38 | $48.30 | 1,503,800 | — | — |
| 2026-07-02 | $33.84 | $48.97 | 2,091,100 | — | — |
| 2026-07-01 | $33.54 | $48.54 | 1,545,200 | — | — |
| 2026-06-30 | $33.93 | $49.10 | 2,447,700 | — | — |
| 2026-06-29 | $33.29 | $48.17 | 2,819,500 | — | — |
| 2026-06-26 | $33.73 | $48.81 | 4,219,300 | — | — |
| 2026-06-25 | $33.61 | $48.64 | 1,727,300 | — | — |
| 2026-06-24 | $33.72 | $48.80 | 1,836,800 | — | — |
| 2026-06-23 | $33.50 | $48.48 | 1,627,200 | — | — |
| 2026-06-22 | $33.20 | $48.04 | 2,110,000 | — | — |
| 2026-06-18 | $32.67 | $47.28 | 4,755,500 | — | — |
| 2026-06-17 | $32.84 | $47.52 | 3,205,800 | — | — |
| 2026-06-16 | $33.40 | $48.33 | 2,205,700 | — | — |
| 2026-06-15 | $32.96 | $47.70 | 2,506,600 | — | — |
| 2026-06-12 | $33.15 | $47.97 | 1,230,000 | — | — |
| 2026-06-11 | $32.11 | $46.47 | 1,636,200 | — | — |
| 2026-06-10 | $33.20 | $48.04 | 1,310,000 | — | — |
| 2026-06-09 | $33.07 | $47.86 | 1,396,900 | — | — |
| 2026-06-08 | $33.48 | $48.45 | 1,293,300 | — | — |
| 2026-06-05 | $33.59 | $48.61 | 973,200 | — | — |
| 2026-06-04 | $34.03 | $49.25 | 1,145,000 | — | — |
| 2026-06-03 | $33.57 | $48.58 | 1,899,100 | — | — |
| 2026-06-02 | $33.32 | $48.22 | 2,216,800 | — | — |
| 2026-06-01 | $33.46 | $48.42 | 1,861,400 | — | — |
| 2026-05-29 | $33.69 | $48.75 | 2,525,600 | — | — |
| 2026-05-28 | $33.93 | $49.10 | 1,203,300 | — | — |
| 2026-05-27 | $33.74 | $48.83 | 1,288,200 | — | — |
| 2026-05-26 | $34.73 | $50.26 | 1,429,200 | — | — |
| 2026-05-22 | $35.31 | $51.10 | 1,002,100 | — | — |
| 2026-05-21 | $35.55 | $51.44 | 1,639,900 | — | — |
| 2026-05-20 | $36.53 | $52.86 | 1,505,600 | — | — |
| 2026-05-19 | $37.37 | $54.08 | 1,781,600 | — | — |
| 2026-05-18 | $36.56 | $52.91 | 1,669,900 | — | — |
| 2026-05-15 | $36.09 | $52.23 | 1,800,500 | — | — |
| 2026-05-14 | $36.40 | $52.67 | 2,031,000 | — | — |
| 2026-05-13 | $35.41 | $51.24 | 1,574,900 | — | — |
| 2026-05-12 | $35.79 | $51.79 | 1,946,400 | — | — |
| 2026-05-11 | $36.11 | $52.26 | 2,038,300 | — | — |
| 2026-05-08 | $35.72 | $51.69 | 1,513,100 | — | — |
| 2026-05-07 | $35.92 | $51.98 | 1,987,800 | — | — |
| 2026-05-06 | $36.55 | $52.89 | 2,096,900 | — | — |
| 2026-05-05 | $38.02 | $55.02 | 1,727,600 | — | — |
| 2026-05-04 | $38.31 | $55.44 | 1,709,200 | — | — |
| 2026-05-01 | $37.88 | $54.82 | 1,600,800 | — | — |
| 2026-04-30 | $38.91 | $56.31 | 3,065,900 | — | — |
| 2026-04-29 | $39.32 | $56.90 | 2,255,600 | — | — |
| 2026-04-28 | $39.17 | $56.68 | 1,391,400 | — | — |
| 2026-04-27 | $38.52 | $55.74 | 1,651,700 | — | — |
| 2026-04-24 | $38.45 | $55.64 | 1,191,000 | — | — |
| 2026-04-23 | $38.52 | $55.74 | 1,488,100 | — | — |
| 2026-04-22 | $38.55 | $55.79 | 1,526,500 | — | — |
| 2026-04-21 | $37.89 | $54.83 | 1,589,200 | — | — |
| 2026-04-20 | $37.95 | $54.92 | 2,138,400 | — | — |
| 2026-04-17 | $38.67 | $55.96 | 2,160,600 | — | — |
| 2026-04-16 | $39.76 | $57.54 | 2,097,800 | — | — |
| 2026-04-15 | $39.35 | $56.94 | 2,621,000 | — | — |
| 2026-04-14 | $38.37 | $55.53 | 2,332,800 | — | — |
| 2026-04-13 | $39.29 | $56.86 | 1,971,800 | — | — |
| 2026-04-10 | $39.28 | $56.84 | 1,995,300 | — | — |
| 2026-04-09 | $38.82 | $56.18 | 1,909,800 | — | — |
| 2026-04-08 | $38.58 | $55.83 | 2,143,400 | — | — |
| 2026-04-07 | $39.74 | $57.51 | 1,463,300 | — | — |
| 2026-04-06 | $39.69 | $57.44 | 1,804,700 | — | — |
| 2026-04-02 | $38.71 | $56.02 | 1,797,200 | — | — |
| 2026-04-01 | $38.43 | $55.61 | 2,871,700 | — | — |
| 2026-03-31 | $38.55 | $55.79 | 3,656,500 | — | — |
| 2026-03-30 | $39.98 | $57.86 | 1,895,200 | — | — |
| 2026-03-27 | $40.58 | $58.72 | 1,656,900 | — | — |
| 2026-03-26 | $40.01 | $57.90 | 1,655,100 | — | — |
| 2026-03-25 | $40.38 | $58.43 | 1,492,700 | — | — |
| 2026-03-24 | $40.46 | $58.55 | 2,402,500 | — | — |
| 2026-03-23 | $40.64 | $58.81 | 2,020,300 | — | — |
| 2026-03-20 | $40.48 | $58.58 | 6,913,300 | — | — |
| 2026-03-19 | $40.61 | $58.77 | 3,276,500 | — | — |
| 2026-03-18 | $41.36 | $59.85 | 1,695,600 | — | — |
| 2026-03-17 | $41.56 | $60.14 | 1,740,200 | — | — |
| 2026-03-16 | $41.96 | $60.72 | 1,697,200 | — | — |
| 2026-03-13 | $42.14 | $60.98 | 2,214,700 | — | — |
| 2026-03-12 | $41.11 | $59.49 | 1,534,900 | — | — |
| 2026-03-11 | $40.76 | $58.98 | 1,824,600 | — | — |
| 2026-03-10 | $39.84 | $57.65 | 3,757,900 | — | — |
| 2026-03-09 | $40.80 | $59.04 | 2,615,700 | — | — |
| 2026-03-06 | $41.49 | $60.04 | 2,698,000 | — | — |
| 2026-03-05 | $42.61 | $61.66 | 2,008,000 | — | — |
| 2026-03-04 | $42.38 | $61.33 | 1,463,500 | — | — |
| 2026-03-03 | $41.91 | $60.65 | 1,767,900 | — | — |
| 2026-03-02 | $41.89 | $60.62 | 1,865,600 | — | — |
| 2026-02-27 | $41.78 | $60.46 | 3,725,800 | — | — |
| 2026-02-26 | $39.69 | $57.44 | 4,707,500 | — | — |
| 2026-02-25 | $38.74 | $56.06 | 2,467,600 | — | — |
| 2026-02-24 | $37.56 | $54.35 | 2,182,300 | — | — |
| 2026-02-23 | $38.22 | $55.31 | 2,304,200 | — | — |
| 2026-02-20 | $40.47 | $58.56 | 3,203,400 | — | — |
| 2026-02-19 | $40.67 | $58.85 | 2,232,000 | — | — |
| 2026-02-18 | $40.20 | $58.17 | 2,305,000 | — | — |
| 2026-02-17 | $39.83 | $57.64 | 1,706,900 | — | — |
| 2026-02-13 | $40.60 | $58.75 | 2,155,800 | — | — |
| 2026-02-12 | $39.25 | $56.80 | 2,004,600 | — | — |
| 2026-02-11 | $39.97 | $57.84 | 2,517,100 | — | — |
| 2026-02-10 | $39.37 | $56.97 | 2,165,000 | — | — |
| 2026-02-09 | $38.98 | $56.41 | 2,706,200 | — | — |
| 2026-02-06 | $40.27 | $58.28 | 1,883,900 | — | — |
| 2026-02-05 | $38.93 | $56.34 | 2,342,300 | — | — |
| 2026-02-04 | $38.90 | $56.29 | 2,205,500 | — | — |
| 2026-02-03 | $38.33 | $55.47 | 2,767,100 | — | — |
| 2026-02-02 | $37.36 | $54.06 | 3,582,300 | — | — |
| 2026-01-30 | $38.80 | $56.15 | 3,840,500 | — | — |
| 2026-01-29 | $37.60 | $54.41 | 5,064,800 | — | — |
| 2026-01-28 | $36.73 | $53.15 | 2,336,400 | — | — |
| 2026-01-27 | $36.74 | $53.17 | 2,515,900 | — | — |
| 2026-01-26 | $37.43 | $54.17 | 2,947,300 | — | — |
| 2026-01-23 | $36.64 | $53.02 | 1,742,800 | — | — |
| 2026-01-22 | $36.87 | $53.35 | 1,534,900 | — | — |
| 2026-01-21 | $37.27 | $53.93 | 2,143,200 | — | — |
| 2026-01-20 | $36.63 | $53.01 | 2,356,200 | — | — |
| 2026-01-16 | $36.07 | $52.20 | 1,200,100 | — | — |
| 2026-01-15 | $35.90 | $51.95 | 1,568,200 | — | — |
| 2026-01-14 | $35.98 | $52.07 | 1,597,200 | — | — |
| 2026-01-13 | $36.26 | $52.47 | 1,417,600 | — | — |
| 2026-01-12 | $35.76 | $51.75 | 2,566,600 | — | — |
| 2026-01-09 | $34.50 | $49.93 | 1,734,000 | — | — |
| 2026-01-08 | $35.28 | $51.05 | 1,942,900 | — | — |
| 2026-01-07 | $36.80 | $53.25 | 1,908,000 | — | — |
| 2026-01-06 | $36.27 | $52.49 | 1,738,500 | — | — |
| 2026-01-05 | $36.14 | $52.30 | 2,644,300 | — | — |
| 2026-01-02 | $36.46 | $52.76 | 1,616,300 | — | — |