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
- 1999-01-12 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 | — | — | — | $41.05 | 9,822 |
| 2026-09-03 | — | — | — | $40.89 | 8,493 |
| 2026-09-02 | — | — | — | $39.80 | 13,079 |
| 2026-09-01 | — | — | — | $40.30 | 21,492 |
| 2026-08-31 | — | — | — | $40.53 | 17,421 |
| 2026-08-28 | — | — | — | $40.63 | 16,307 |
| 2026-08-27 | $40.40 | $100.60 | 191,700 | $40.17 | 17,776 |
| 2026-08-26 | $40.40 | $100.60 | 150,900 | $40.38 | 12,087 |
| 2026-08-25 | $40.39 | $100.57 | 139,500 | $40.40 | 13,688 |
| 2026-08-24 | $40.41 | $100.62 | 140,700 | $40.49 | 6,474 |
| 2026-08-21 | $40.43 | $100.67 | 209,900 | $40.64 | 14,147 |
| 2026-08-20 | $40.30 | $100.35 | 251,800 | $39.61 | 15,907 |
| 2026-08-19 | $39.92 | $99.40 | 355,300 | $40.63 | 19,625 |
| 2026-08-18 | $40.63 | $101.17 | 213,300 | $41.08 | 15,155 |
| 2026-08-17 | $40.88 | $101.79 | 178,800 | $41.06 | 11,194 |
| 2026-08-14 | $40.96 | $101.99 | 287,100 | $41.34 | 20,198 |
| 2026-08-13 | $41.20 | $102.59 | 307,300 | $41.31 | 11,647 |
| 2026-08-12 | $40.91 | $101.87 | 334,800 | $40.76 | 18,333 |
| 2026-08-11 | $40.63 | $101.17 | 269,000 | $40.36 | 10,864 |
| 2026-08-10 | $40.14 | $99.95 | 205,700 | $40.18 | 11,429 |
| 2026-08-07 | $40.32 | $100.40 | 295,500 | $40.92 | 17,760 |
| 2026-08-06 | $41.09 | $102.32 | 839,900 | $41.53 | 30,828 |
| 2026-08-05 | $41.53 | $103.41 | 374,900 | $41.63 | 25,250 |
| 2026-08-04 | $41.74 | $103.94 | 493,800 | $41.33 | 35,117 |
| 2026-08-03 | $41.21 | $102.62 | 258,800 | $41.10 | 6,488 |
| 2026-07-31 | $40.76 | $101.50 | 385,800 | $41.03 | 18,451 |
| 2026-07-30 | $40.80 | $101.60 | 249,800 | $41.03 | 11,469 |
| 2026-07-29 | $40.60 | $101.10 | 369,500 | $40.75 | 16,218 |
| 2026-07-28 | $40.81 | $101.62 | 393,000 | $40.59 | 23,978 |
| 2026-07-27 | $40.20 | $100.10 | 372,400 | $39.56 | 10,356 |
| 2026-07-24 | $39.56 | $98.51 | 296,300 | $38.63 | 12,410 |
| 2026-07-23 | $39.23 | $97.69 | 439,000 | $37.75 | 25,328 |
| 2026-07-22 | $39.46 | $98.26 | 283,100 | $39.82 | 16,499 |
| 2026-07-21 | $40.18 | $100.05 | 296,000 | $39.42 | 11,140 |
| 2026-07-20 | $39.89 | $99.33 | 254,400 | $39.95 | 12,277 |
| 2026-07-17 | $40.32 | $100.40 | 383,600 | — | — |
| 2026-07-16 | $41.16 | $101.87 | 364,500 | — | — |
| 2026-07-15 | $40.45 | $100.11 | 288,100 | — | — |
| 2026-07-14 | $39.88 | $98.70 | 205,700 | — | — |
| 2026-07-13 | $39.95 | $98.87 | 203,600 | — | — |
| 2026-07-10 | $39.80 | $98.50 | 168,500 | — | — |
| 2026-07-09 | $39.69 | $98.23 | 308,900 | — | — |
| 2026-07-08 | $38.75 | $95.90 | 417,100 | — | — |
| 2026-07-07 | $39.64 | $98.11 | 222,200 | — | — |
| 2026-07-06 | $40.18 | $99.44 | 231,600 | — | — |
| 2026-07-02 | $40.31 | $99.77 | 240,400 | — | — |
| 2026-07-01 | $41.28 | $102.17 | 282,800 | — | — |
| 2026-06-30 | $40.65 | $100.61 | 261,100 | — | — |
| 2026-06-29 | $40.49 | $100.21 | 291,600 | — | — |
| 2026-06-26 | $40.59 | $100.46 | 1,680,400 | — | — |
| 2026-06-25 | $39.97 | $98.92 | 299,600 | — | — |
| 2026-06-24 | $39.77 | $98.43 | 426,000 | — | — |
| 2026-06-23 | $39.77 | $98.43 | 296,700 | — | — |
| 2026-06-22 | $39.16 | $96.92 | 170,500 | — | — |
| 2026-06-18 | $39.00 | $96.52 | 578,400 | — | — |
| 2026-06-17 | $38.76 | $95.93 | 363,500 | — | — |
| 2026-06-16 | $39.40 | $97.51 | 245,500 | — | — |
| 2026-06-15 | $39.24 | $97.12 | 288,000 | — | — |
| 2026-06-12 | $40.08 | $99.20 | 240,700 | — | — |
| 2026-06-11 | $39.81 | $98.53 | 328,200 | — | — |
| 2026-06-10 | $39.23 | $97.09 | 224,000 | — | — |
| 2026-06-09 | $38.95 | $96.40 | 237,500 | — | — |
| 2026-06-08 | $38.15 | $94.42 | 202,500 | — | — |
| 2026-06-05 | $37.78 | $93.50 | 384,200 | — | — |
| 2026-06-04 | $37.55 | $92.93 | 328,500 | — | — |
| 2026-06-03 | $36.64 | $90.68 | 251,200 | — | — |
| 2026-06-02 | $37.21 | $92.09 | 287,100 | — | — |
| 2026-06-01 | $36.91 | $91.35 | 205,400 | — | — |
| 2026-05-29 | $37.42 | $92.61 | 256,700 | — | — |
| 2026-05-28 | $37.22 | $92.12 | 183,200 | — | — |
| 2026-05-27 | $37.10 | $91.82 | 256,000 | — | — |
| 2026-05-26 | $37.66 | $93.21 | 208,300 | — | — |
| 2026-05-22 | $36.90 | $91.33 | 157,100 | — | — |
| 2026-05-21 | $36.88 | $91.28 | 213,700 | — | — |
| 2026-05-20 | $36.77 | $91.00 | 233,400 | — | — |
| 2026-05-19 | $35.71 | $88.38 | 221,500 | — | — |
| 2026-05-18 | $36.21 | $89.62 | 190,400 | — | — |
| 2026-05-15 | $35.71 | $88.38 | 381,400 | — | — |
| 2026-05-14 | $36.62 | $90.63 | 375,700 | — | — |
| 2026-05-13 | $36.15 | $89.47 | 357,300 | — | — |
| 2026-05-12 | $36.60 | $90.58 | 330,900 | — | — |
| 2026-05-11 | $36.67 | $90.76 | 541,300 | — | — |
| 2026-05-08 | $37.22 | $92.12 | 358,000 | — | — |
| 2026-05-07 | $37.04 | $91.67 | 491,200 | — | — |
| 2026-05-06 | $37.19 | $92.04 | 437,900 | — | — |
| 2026-05-05 | $36.25 | $89.72 | 168,300 | — | — |
| 2026-05-04 | $35.52 | $87.91 | 188,000 | — | — |
| 2026-05-01 | $36.07 | $89.27 | 230,400 | — | — |
| 2026-04-30 | $35.89 | $88.83 | 249,900 | — | — |
| 2026-04-29 | $35.54 | $87.96 | 241,700 | — | — |
| 2026-04-28 | $36.15 | $89.47 | 197,700 | — | — |
| 2026-04-27 | $36.09 | $89.32 | 309,600 | — | — |
| 2026-04-24 | $35.29 | $87.34 | 581,500 | — | — |
| 2026-04-23 | $37.34 | $92.41 | 431,500 | — | — |
| 2026-04-22 | $35.81 | $88.63 | 254,700 | — | — |
| 2026-04-21 | $36.23 | $89.67 | 232,000 | — | — |
| 2026-04-20 | $37.28 | $92.27 | 465,500 | — | — |
| 2026-04-17 | $37.08 | $91.77 | 363,900 | — | — |
| 2026-04-16 | $35.90 | $88.23 | 207,300 | — | — |
| 2026-04-15 | $36.13 | $88.80 | 170,200 | — | — |
| 2026-04-14 | $36.19 | $88.94 | 267,400 | — | — |
| 2026-04-13 | $36.06 | $88.63 | 325,800 | — | — |
| 2026-04-10 | $36.09 | $88.70 | 146,600 | — | — |
| 2026-04-09 | $36.45 | $89.58 | 270,500 | — | — |
| 2026-04-08 | $35.72 | $87.79 | 485,500 | — | — |
| 2026-04-07 | $35.01 | $86.04 | 318,000 | — | — |
| 2026-04-06 | $34.41 | $84.57 | 313,200 | — | — |
| 2026-04-02 | $34.22 | $84.10 | 293,900 | — | — |
| 2026-04-01 | $34.22 | $84.10 | 221,200 | — | — |
| 2026-03-31 | $33.82 | $83.12 | 297,200 | — | — |
| 2026-03-30 | $33.08 | $81.30 | 167,600 | — | — |
| 2026-03-27 | $32.88 | $80.81 | 272,900 | — | — |
| 2026-03-26 | $33.20 | $81.60 | 149,300 | — | — |
| 2026-03-25 | $33.32 | $81.89 | 271,800 | — | — |
| 2026-03-24 | $33.41 | $82.11 | 227,400 | — | — |
| 2026-03-23 | $32.87 | $80.79 | 349,300 | — | — |
| 2026-03-20 | $32.08 | $78.84 | 765,700 | — | — |
| 2026-03-19 | $32.60 | $80.12 | 318,600 | — | — |
| 2026-03-18 | $32.22 | $79.19 | 317,100 | — | — |
| 2026-03-17 | $32.38 | $79.58 | 327,100 | — | — |
| 2026-03-16 | $32.19 | $79.11 | 362,000 | — | — |
| 2026-03-13 | $31.88 | $78.35 | 205,400 | — | — |
| 2026-03-12 | $32.00 | $78.65 | 211,100 | — | — |
| 2026-03-11 | $31.85 | $78.28 | 160,900 | — | — |
| 2026-03-10 | $32.08 | $78.84 | 256,400 | — | — |
| 2026-03-09 | $31.77 | $78.08 | 307,200 | — | — |
| 2026-03-06 | $31.96 | $78.55 | 238,400 | — | — |
| 2026-03-05 | $32.48 | $79.83 | 158,300 | — | — |
| 2026-03-04 | $32.89 | $80.83 | 183,800 | — | — |
| 2026-03-03 | $32.79 | $80.59 | 244,400 | — | — |
| 2026-03-02 | $32.92 | $80.91 | 219,200 | — | — |
| 2026-02-27 | $32.35 | $79.51 | 391,200 | — | — |
| 2026-02-26 | $33.34 | $81.94 | 186,700 | — | — |
| 2026-02-25 | $33.36 | $81.99 | 241,500 | — | — |
| 2026-02-24 | $32.62 | $80.17 | 261,000 | — | — |
| 2026-02-23 | $32.77 | $80.54 | 346,700 | — | — |
| 2026-02-20 | $34.27 | $84.23 | 363,000 | — | — |
| 2026-02-19 | $34.01 | $83.59 | 466,800 | — | — |
| 2026-02-18 | $34.95 | $85.90 | 306,200 | — | — |
| 2026-02-17 | $35.60 | $87.49 | 154,100 | — | — |
| 2026-02-13 | $35.24 | $86.61 | 204,500 | — | — |
| 2026-02-12 | $35.06 | $86.17 | 222,300 | — | — |
| 2026-02-11 | $35.61 | $87.52 | 199,500 | — | — |
| 2026-02-10 | $35.91 | $88.26 | 198,400 | — | — |
| 2026-02-09 | $36.36 | $89.36 | 183,500 | — | — |
| 2026-02-06 | $36.23 | $89.04 | 190,700 | — | — |
| 2026-02-05 | $35.73 | $87.81 | 197,600 | — | — |
| 2026-02-04 | $35.79 | $87.96 | 275,500 | — | — |
| 2026-02-03 | $35.44 | $87.10 | 271,900 | — | — |
| 2026-02-02 | $35.36 | $86.90 | 305,500 | — | — |
| 2026-01-30 | $34.02 | $83.61 | 335,800 | — | — |
| 2026-01-29 | $33.89 | $83.29 | 241,400 | — | — |
| 2026-01-28 | $33.22 | $81.65 | 261,900 | — | — |
| 2026-01-27 | $33.04 | $81.20 | 287,300 | — | — |
| 2026-01-26 | $33.09 | $81.33 | 334,200 | — | — |
| 2026-01-23 | $32.82 | $80.66 | 419,000 | — | — |
| 2026-01-22 | $33.87 | $83.24 | 718,800 | — | — |
| 2026-01-21 | $32.72 | $80.42 | 1,133,300 | — | — |
| 2026-01-20 | $30.12 | $74.03 | 249,000 | — | — |
| 2026-01-16 | $30.91 | $75.97 | 241,700 | — | — |
| 2026-01-15 | $31.13 | $75.89 | 437,500 | — | — |
| 2026-01-14 | $30.11 | $73.41 | 172,700 | — | — |
| 2026-01-13 | $29.73 | $72.48 | 143,800 | — | — |
| 2026-01-12 | $29.80 | $72.65 | 187,700 | — | — |
| 2026-01-09 | $29.94 | $72.99 | 259,100 | — | — |
| 2026-01-08 | $30.03 | $73.21 | 327,300 | — | — |
| 2026-01-07 | $29.42 | $71.73 | 244,100 | — | — |
| 2026-01-06 | $29.85 | $72.77 | 358,100 | — | — |
| 2026-01-05 | $30.06 | $73.29 | 360,400 | — | — |
| 2026-01-02 | $29.87 | $72.82 | 261,000 | — | — |