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
- 1997-07-15 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 | — | — | — | $33.33 | 82,538 |
| 2026-09-03 | — | — | — | $32.31 | 84,427 |
| 2026-09-02 | — | — | — | $32.93 | 48,971 |
| 2026-09-01 | — | — | — | $33.42 | 72,974 |
| 2026-08-31 | — | — | — | $33.68 | 62,045 |
| 2026-08-28 | — | — | — | $33.92 | 64,777 |
| 2026-08-27 | $33.79 | $255.79 | 1,484,100 | $33.39 | 110,995 |
| 2026-08-26 | $33.99 | $257.30 | 1,918,000 | $33.09 | 71,624 |
| 2026-08-25 | $33.14 | $250.87 | 987,100 | $33.65 | 56,565 |
| 2026-08-24 | $33.84 | $256.17 | 1,349,700 | $33.99 | 53,168 |
| 2026-08-21 | $34.01 | $257.45 | 2,437,400 | $33.67 | 118,663 |
| 2026-08-20 | $33.51 | $253.67 | 1,727,400 | $32.14 | 120,446 |
| 2026-08-19 | $31.99 | $242.16 | 1,141,600 | $32.47 | 56,723 |
| 2026-08-18 | $32.40 | $245.27 | 1,084,900 | $33.38 | 112,832 |
| 2026-08-17 | $33.58 | $254.20 | 1,773,500 | $33.39 | 139,570 |
| 2026-08-14 | $32.82 | $248.45 | 1,803,400 | $31.59 | 118,698 |
| 2026-08-13 | $31.60 | $239.21 | 1,823,000 | $33.74 | 150,786 |
| 2026-08-12 | $33.60 | $254.35 | 2,922,300 | $33.78 | 165,110 |
| 2026-08-11 | $33.92 | $256.77 | 1,724,100 | $33.24 | 85,210 |
| 2026-08-10 | $33.00 | $249.81 | 1,629,400 | $33.97 | 98,304 |
| 2026-08-07 | $32.27 | $244.28 | 1,203,600 | $32.40 | 46,411 |
| 2026-08-06 | $32.24 | $244.06 | 2,609,700 | $28.72 | 131,914 |
| 2026-08-05 | $31.23 | $236.41 | 2,567,800 | $31.14 | 125,733 |
| 2026-08-04 | $30.15 | $228.23 | 842,200 | $30.03 | 26,335 |
| 2026-08-03 | $30.30 | $229.37 | 708,900 | $30.05 | 39,904 |
| 2026-07-31 | $29.90 | $226.34 | 1,064,800 | $29.95 | 28,732 |
| 2026-07-30 | $29.80 | $225.58 | 660,500 | $29.80 | 40,768 |
| 2026-07-29 | $29.75 | $225.21 | 725,200 | $30.52 | 31,491 |
| 2026-07-28 | $30.63 | $231.87 | 964,800 | $31.43 | 24,167 |
| 2026-07-27 | $31.21 | $236.26 | 996,900 | $31.68 | 40,072 |
| 2026-07-24 | $31.35 | $237.32 | 590,800 | $31.80 | 33,575 |
| 2026-07-23 | $31.65 | $239.59 | 1,953,500 | $31.30 | 35,574 |
| 2026-07-22 | $32.18 | $243.60 | 941,600 | $32.19 | 35,659 |
| 2026-07-21 | $32.08 | $242.84 | 846,300 | $31.94 | 32,287 |
| 2026-07-20 | $31.85 | $241.10 | 874,400 | $30.79 | 58,427 |
| 2026-07-17 | $30.65 | $232.02 | 983,400 | — | — |
| 2026-07-16 | $30.65 | $232.02 | 832,200 | — | — |
| 2026-07-15 | $31.09 | $235.35 | 1,008,400 | — | — |
| 2026-07-14 | $31.36 | $237.39 | 821,800 | — | — |
| 2026-07-13 | $31.43 | $237.92 | 853,400 | — | — |
| 2026-07-10 | $31.89 | $241.41 | 753,500 | — | — |
| 2026-07-09 | $31.28 | $236.79 | 1,464,900 | — | — |
| 2026-07-08 | $30.62 | $231.79 | 1,620,800 | — | — |
| 2026-07-07 | $29.30 | $221.80 | 1,779,500 | — | — |
| 2026-07-06 | $30.42 | $230.28 | 2,758,800 | — | — |
| 2026-07-02 | $31.03 | $234.90 | 794,300 | — | — |
| 2026-07-01 | $31.01 | $234.74 | 1,412,500 | — | — |
| 2026-06-30 | $30.38 | $229.98 | 1,585,400 | — | — |
| 2026-06-29 | $30.29 | $229.29 | 1,174,500 | — | — |
| 2026-06-26 | $30.77 | $232.93 | 2,646,400 | — | — |
| 2026-06-25 | $29.38 | $222.41 | 1,094,200 | — | — |
| 2026-06-24 | $29.80 | $225.58 | 1,278,300 | — | — |
| 2026-06-23 | $29.73 | $225.05 | 1,886,600 | — | — |
| 2026-06-22 | $29.65 | $224.45 | 1,887,300 | — | — |
| 2026-06-18 | $28.90 | $218.77 | 2,773,600 | — | — |
| 2026-06-17 | $28.17 | $213.25 | 1,704,700 | — | — |
| 2026-06-16 | $27.88 | $211.05 | 1,246,300 | — | — |
| 2026-06-15 | $27.77 | $210.22 | 1,493,900 | — | — |
| 2026-06-12 | $27.10 | $205.15 | 924,000 | — | — |
| 2026-06-11 | $26.85 | $203.25 | 1,373,700 | — | — |
| 2026-06-10 | $26.45 | $200.23 | 2,276,400 | — | — |
| 2026-06-09 | $25.18 | $190.61 | 1,466,600 | — | — |
| 2026-06-08 | $24.72 | $187.13 | 1,735,700 | — | — |
| 2026-06-05 | $23.21 | $175.70 | 827,000 | — | — |
| 2026-06-04 | $23.06 | $174.56 | 1,369,600 | — | — |
| 2026-06-03 | $21.71 | $164.34 | 736,300 | — | — |
| 2026-06-02 | $21.35 | $161.62 | 935,300 | — | — |
| 2026-06-01 | $21.21 | $160.56 | 771,300 | — | — |
| 2026-05-29 | $21.08 | $159.57 | 1,259,200 | — | — |
| 2026-05-28 | $21.77 | $164.80 | 722,600 | — | — |
| 2026-05-27 | $21.19 | $160.41 | 674,500 | — | — |
| 2026-05-26 | $21.19 | $160.41 | 1,583,100 | — | — |
| 2026-05-22 | $21.50 | $162.75 | 661,200 | — | — |
| 2026-05-21 | $21.12 | $159.88 | 865,700 | — | — |
| 2026-05-20 | $21.39 | $161.92 | 746,300 | — | — |
| 2026-05-19 | $21.01 | $159.04 | 631,700 | — | — |
| 2026-05-18 | $21.02 | $159.12 | 719,400 | — | — |
| 2026-05-15 | $20.74 | $157.00 | 1,609,400 | — | — |
| 2026-05-14 | $21.25 | $160.86 | 1,105,900 | — | — |
| 2026-05-13 | $20.60 | $155.94 | 1,079,700 | — | — |
| 2026-05-12 | $19.60 | $148.37 | 1,086,400 | — | — |
| 2026-05-11 | $19.88 | $150.49 | 1,458,400 | — | — |
| 2026-05-08 | $20.33 | $153.90 | 1,979,400 | — | — |
| 2026-05-07 | $21.82 | $165.18 | 2,920,500 | — | — |
| 2026-05-06 | $21.17 | $160.26 | 1,861,600 | — | — |
| 2026-05-05 | $19.42 | $147.01 | 1,229,700 | — | — |
| 2026-05-04 | $20.15 | $152.53 | 607,000 | — | — |
| 2026-05-01 | $20.58 | $155.79 | 636,500 | — | — |
| 2026-04-30 | $20.46 | $154.88 | 613,600 | — | — |
| 2026-04-29 | $20.54 | $155.49 | 412,500 | — | — |
| 2026-04-28 | $20.57 | $155.71 | 502,600 | — | — |
| 2026-04-27 | $20.25 | $153.29 | 507,700 | — | — |
| 2026-04-24 | $20.51 | $155.26 | 783,700 | — | — |
| 2026-04-23 | $20.04 | $151.70 | 441,300 | — | — |
| 2026-04-22 | $20.41 | $154.50 | 965,300 | — | — |
| 2026-04-21 | $20.57 | $155.71 | 506,800 | — | — |
| 2026-04-20 | $20.62 | $156.09 | 1,160,900 | — | — |
| 2026-04-17 | $20.45 | $154.81 | 982,100 | — | — |
| 2026-04-16 | $20.22 | $153.06 | 710,600 | — | — |
| 2026-04-15 | $20.08 | $152.00 | 661,700 | — | — |
| 2026-04-14 | $19.95 | $151.02 | 1,349,900 | — | — |
| 2026-04-13 | $19.93 | $150.87 | 815,700 | — | — |
| 2026-04-10 | $19.92 | $150.79 | 399,200 | — | — |
| 2026-04-09 | $20.22 | $153.06 | 525,200 | — | — |
| 2026-04-08 | $20.38 | $154.28 | 1,101,500 | — | — |
| 2026-04-07 | $19.98 | $151.25 | 676,600 | — | — |
| 2026-04-06 | $20.05 | $151.78 | 1,025,700 | — | — |
| 2026-04-02 | $20.51 | $155.26 | 1,099,000 | — | — |
| 2026-04-01 | $19.13 | $144.81 | 792,300 | — | — |
| 2026-03-31 | $18.91 | $143.15 | 1,170,600 | — | — |
| 2026-03-30 | $19.07 | $144.36 | 1,000,600 | — | — |
| 2026-03-27 | $19.44 | $147.16 | 1,299,600 | — | — |
| 2026-03-26 | $19.79 | $149.81 | 995,700 | — | — |
| 2026-03-25 | $19.98 | $151.25 | 2,334,500 | — | — |
| 2026-03-24 | $19.94 | $150.95 | 2,714,600 | — | — |
| 2026-03-23 | $20.23 | $153.14 | 1,468,200 | — | — |
| 2026-03-20 | $19.46 | $147.31 | 4,315,000 | — | — |
| 2026-03-19 | $19.91 | $150.72 | 1,144,300 | — | — |
| 2026-03-18 | $20.22 | $153.06 | 1,492,300 | — | — |
| 2026-03-17 | $20.28 | $153.52 | 2,105,100 | — | — |
| 2026-03-16 | $19.00 | $143.83 | 1,547,900 | — | — |
| 2026-03-13 | $18.21 | $137.85 | 802,900 | — | — |
| 2026-03-12 | $17.64 | $133.53 | 747,200 | — | — |
| 2026-03-11 | $17.49 | $132.40 | 1,065,800 | — | — |
| 2026-03-10 | $17.72 | $134.14 | 1,132,000 | — | — |
| 2026-03-09 | $17.92 | $135.65 | 943,400 | — | — |
| 2026-03-06 | $18.06 | $136.71 | 824,300 | — | — |
| 2026-03-05 | $18.39 | $139.21 | 714,100 | — | — |
| 2026-03-04 | $18.46 | $139.74 | 745,000 | — | — |
| 2026-03-03 | $18.34 | $138.83 | 1,519,100 | — | — |
| 2026-03-02 | $18.19 | $137.70 | 1,296,000 | — | — |
| 2026-02-27 | $17.68 | $133.84 | 1,076,700 | — | — |
| 2026-02-26 | $17.48 | $132.32 | 1,000,500 | — | — |
| 2026-02-25 | $17.17 | $129.98 | 1,127,200 | — | — |
| 2026-02-24 | $16.47 | $124.68 | 1,032,100 | — | — |
| 2026-02-23 | $16.21 | $122.71 | 1,522,600 | — | — |
| 2026-02-20 | $16.74 | $126.72 | 3,068,300 | — | — |
| 2026-02-19 | $18.66 | $141.26 | 754,400 | — | — |
| 2026-02-18 | $18.56 | $140.50 | 762,100 | — | — |
| 2026-02-17 | $18.69 | $141.48 | 888,400 | — | — |
| 2026-02-13 | $18.92 | $143.22 | 1,829,800 | — | — |
| 2026-02-12 | $17.86 | $135.20 | 2,475,100 | — | — |
| 2026-02-11 | $18.50 | $140.04 | 663,000 | — | — |
| 2026-02-10 | $18.69 | $141.48 | 507,000 | — | — |
| 2026-02-09 | $18.89 | $143.00 | 570,800 | — | — |
| 2026-02-06 | $18.72 | $141.71 | 2,095,800 | — | — |
| 2026-02-05 | $18.63 | $141.03 | 729,100 | — | — |
| 2026-02-04 | $18.62 | $140.95 | 840,600 | — | — |
| 2026-02-03 | $18.70 | $141.56 | 948,800 | — | — |
| 2026-02-02 | $18.51 | $140.12 | 1,004,300 | — | — |
| 2026-01-30 | $18.53 | $140.27 | 1,058,400 | — | — |
| 2026-01-29 | $18.75 | $141.94 | 1,160,500 | — | — |
| 2026-01-28 | $18.47 | $139.82 | 987,600 | — | — |
| 2026-01-27 | $18.66 | $141.26 | 1,190,700 | — | — |
| 2026-01-26 | $18.66 | $141.26 | 1,813,600 | — | — |
| 2026-01-23 | $20.07 | $151.93 | 354,900 | — | — |
| 2026-01-22 | $20.13 | $152.38 | 694,400 | — | — |
| 2026-01-21 | $19.86 | $150.34 | 1,033,500 | — | — |
| 2026-01-20 | $20.17 | $152.69 | 1,861,100 | — | — |
| 2026-01-16 | $20.01 | $151.47 | 651,200 | — | — |
| 2026-01-15 | $19.91 | $150.72 | 655,600 | — | — |
| 2026-01-14 | $19.93 | $150.87 | 832,400 | — | — |
| 2026-01-13 | $19.94 | $150.95 | 547,600 | — | — |
| 2026-01-12 | $20.18 | $152.76 | 697,200 | — | — |
| 2026-01-09 | $20.30 | $153.67 | 881,300 | — | — |
| 2026-01-08 | $19.71 | $149.20 | 825,100 | — | — |
| 2026-01-07 | $18.95 | $143.45 | 691,200 | — | — |
| 2026-01-06 | $18.96 | $143.53 | 843,200 | — | — |
| 2026-01-05 | $19.62 | $148.52 | 687,900 | — | — |
| 2026-01-02 | $19.02 | $143.98 | 649,800 | — | — |