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
- 1997-10-24 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 | — | — | — | $31.50 | 13,237 |
| 2026-09-03 | — | — | — | $32.64 | 15,916 |
| 2026-09-02 | — | — | — | $32.42 | 40,639 |
| 2026-09-01 | — | — | — | $31.85 | 13,853 |
| 2026-08-31 | — | — | — | $31.61 | 19,974 |
| 2026-08-28 | — | — | — | $31.65 | 11,059 |
| 2026-08-27 | $31.39 | $48.29 | 288,500 | $31.01 | 11,155 |
| 2026-08-26 | $31.54 | $48.52 | 363,100 | $31.65 | 15,735 |
| 2026-08-25 | $31.86 | $49.01 | 332,500 | $31.76 | 15,178 |
| 2026-08-24 | $31.99 | $49.21 | 327,600 | $31.70 | 14,939 |
| 2026-08-21 | $31.43 | $48.35 | 247,600 | $31.27 | 8,372 |
| 2026-08-20 | $31.47 | $48.41 | 219,400 | $31.06 | 9,540 |
| 2026-08-19 | $31.28 | $48.12 | 290,200 | $30.59 | 15,118 |
| 2026-08-18 | $30.43 | $46.81 | 225,600 | $30.56 | 12,338 |
| 2026-08-17 | $30.42 | $46.80 | 296,300 | $30.52 | 10,023 |
| 2026-08-14 | $30.40 | $46.77 | 219,100 | $30.63 | 11,528 |
| 2026-08-13 | $30.62 | $47.10 | 290,000 | $30.15 | 13,903 |
| 2026-08-12 | $30.11 | $46.32 | 332,000 | $30.13 | 16,803 |
| 2026-08-11 | $30.66 | $46.70 | 318,600 | $30.28 | 19,340 |
| 2026-08-10 | $30.27 | $46.11 | 455,800 | $30.52 | 18,033 |
| 2026-08-07 | $30.75 | $46.84 | 390,400 | $31.30 | 23,564 |
| 2026-08-06 | $29.90 | $45.55 | 343,600 | $30.11 | 10,274 |
| 2026-08-05 | $29.75 | $45.32 | 454,200 | $30.08 | 25,876 |
| 2026-08-04 | $29.97 | $45.65 | 528,400 | $29.85 | 17,904 |
| 2026-08-03 | $29.98 | $45.67 | 403,600 | $30.33 | 17,434 |
| 2026-07-31 | $29.71 | $45.26 | 625,500 | $29.28 | 25,144 |
| 2026-07-30 | $29.56 | $45.03 | 381,700 | $29.17 | 20,570 |
| 2026-07-29 | $29.82 | $45.42 | 552,900 | $28.97 | 42,397 |
| 2026-07-28 | $28.73 | $43.76 | 382,700 | $28.97 | 13,147 |
| 2026-07-27 | $28.57 | $43.52 | 270,700 | $28.66 | 27,420 |
| 2026-07-24 | $28.31 | $43.12 | 249,900 | $28.56 | 12,443 |
| 2026-07-23 | $28.34 | $43.17 | 394,200 | $28.67 | 19,399 |
| 2026-07-22 | $28.73 | $43.76 | 277,600 | $28.86 | 11,796 |
| 2026-07-21 | $28.32 | $43.14 | 348,100 | $28.69 | 16,090 |
| 2026-07-20 | $28.94 | $44.08 | 349,700 | $29.33 | 11,060 |
| 2026-07-17 | $29.33 | $44.68 | 291,700 | — | — |
| 2026-07-16 | $29.35 | $44.71 | 387,800 | — | — |
| 2026-07-15 | $28.67 | $43.67 | 402,600 | — | — |
| 2026-07-14 | $27.99 | $42.64 | 303,100 | — | — |
| 2026-07-13 | $28.23 | $43.00 | 353,500 | — | — |
| 2026-07-10 | $28.30 | $43.11 | 294,300 | — | — |
| 2026-07-09 | $27.74 | $42.26 | 374,700 | — | — |
| 2026-07-08 | $28.33 | $43.15 | 477,900 | — | — |
| 2026-07-07 | $29.00 | $44.18 | 371,500 | — | — |
| 2026-07-06 | $27.98 | $42.62 | 477,000 | — | — |
| 2026-07-02 | $28.22 | $42.99 | 339,800 | — | — |
| 2026-07-01 | $27.63 | $42.09 | 472,000 | — | — |
| 2026-06-30 | $27.91 | $42.51 | 457,800 | — | — |
| 2026-06-29 | $28.59 | $43.55 | 354,800 | — | — |
| 2026-06-26 | $29.22 | $44.51 | 800,100 | — | — |
| 2026-06-25 | $28.38 | $43.23 | 414,400 | — | — |
| 2026-06-24 | $28.85 | $43.95 | 770,200 | — | — |
| 2026-06-23 | $27.86 | $42.44 | 1,541,200 | — | — |
| 2026-06-22 | $26.90 | $40.98 | 835,300 | — | — |
| 2026-06-18 | $27.44 | $41.80 | 1,186,000 | — | — |
| 2026-06-17 | $27.76 | $42.29 | 842,700 | — | — |
| 2026-06-16 | $28.90 | $44.02 | 464,000 | — | — |
| 2026-06-15 | $28.79 | $43.86 | 308,200 | — | — |
| 2026-06-12 | $29.14 | $44.39 | 331,700 | — | — |
| 2026-06-11 | $28.81 | $43.89 | 571,100 | — | — |
| 2026-06-10 | $29.08 | $44.30 | 503,600 | — | — |
| 2026-06-09 | $28.56 | $43.50 | 712,700 | — | — |
| 2026-06-08 | $28.24 | $43.02 | 487,500 | — | — |
| 2026-06-05 | $29.52 | $44.97 | 497,400 | — | — |
| 2026-06-04 | $29.37 | $44.74 | 591,800 | — | — |
| 2026-06-03 | $29.51 | $44.95 | 576,600 | — | — |
| 2026-06-02 | $30.11 | $45.87 | 673,400 | — | — |
| 2026-06-01 | $30.61 | $46.63 | 493,300 | — | — |
| 2026-05-29 | $32.14 | $48.96 | 776,200 | — | — |
| 2026-05-28 | $33.59 | $51.17 | 1,685,600 | — | — |
| 2026-05-27 | $32.78 | $49.93 | 456,000 | — | — |
| 2026-05-26 | $32.76 | $49.90 | 319,200 | — | — |
| 2026-05-22 | $33.29 | $50.71 | 404,000 | — | — |
| 2026-05-21 | $33.01 | $50.28 | 423,300 | — | — |
| 2026-05-20 | $32.88 | $50.09 | 331,100 | — | — |
| 2026-05-19 | $32.39 | $49.34 | 544,000 | — | — |
| 2026-05-18 | $32.72 | $49.38 | 400,800 | — | — |
| 2026-05-15 | $32.49 | $49.04 | 601,000 | — | — |
| 2026-05-14 | $35.22 | $53.16 | 596,400 | — | — |
| 2026-05-13 | $35.53 | $53.63 | 563,300 | — | — |
| 2026-05-12 | $35.48 | $53.55 | 445,400 | — | — |
| 2026-05-11 | $35.52 | $53.61 | 555,100 | — | — |
| 2026-05-08 | $36.81 | $55.56 | 348,200 | — | — |
| 2026-05-07 | $37.55 | $56.67 | 313,500 | — | — |
| 2026-05-06 | $37.50 | $56.60 | 497,000 | — | — |
| 2026-05-05 | $37.76 | $56.99 | 549,500 | — | — |
| 2026-05-04 | $40.35 | $60.90 | 308,000 | — | — |
| 2026-05-01 | $41.34 | $62.40 | 246,900 | — | — |
| 2026-04-30 | $41.89 | $63.23 | 176,300 | — | — |
| 2026-04-29 | $41.49 | $62.62 | 395,300 | — | — |
| 2026-04-28 | $41.93 | $63.29 | 211,100 | — | — |
| 2026-04-27 | $41.81 | $63.10 | 208,700 | — | — |
| 2026-04-24 | $41.85 | $63.16 | 256,800 | — | — |
| 2026-04-23 | $42.30 | $63.84 | 189,400 | — | — |
| 2026-04-22 | $41.70 | $62.94 | 182,200 | — | — |
| 2026-04-21 | $40.90 | $61.73 | 206,100 | — | — |
| 2026-04-20 | $41.40 | $62.49 | 209,200 | — | — |
| 2026-04-17 | $42.01 | $63.41 | 238,500 | — | — |
| 2026-04-16 | $41.38 | $62.46 | 302,900 | — | — |
| 2026-04-15 | $40.92 | $61.76 | 212,300 | — | — |
| 2026-04-14 | $41.60 | $62.79 | 170,300 | — | — |
| 2026-04-13 | $42.00 | $63.39 | 186,200 | — | — |
| 2026-04-10 | $41.94 | $63.30 | 185,800 | — | — |
| 2026-04-09 | $42.74 | $64.51 | 222,300 | — | — |
| 2026-04-08 | $42.16 | $63.63 | 361,100 | — | — |
| 2026-04-07 | $42.19 | $63.68 | 206,400 | — | — |
| 2026-04-06 | $41.55 | $62.71 | 206,900 | — | — |
| 2026-04-02 | $41.25 | $62.26 | 384,100 | — | — |
| 2026-04-01 | $40.15 | $60.60 | 335,600 | — | — |
| 2026-03-31 | $40.26 | $60.77 | 457,600 | — | — |
| 2026-03-30 | $41.26 | $62.27 | 403,600 | — | — |
| 2026-03-27 | $41.91 | $63.26 | 306,200 | — | — |
| 2026-03-26 | $41.44 | $62.55 | 264,900 | — | — |
| 2026-03-25 | $42.48 | $64.12 | 167,700 | — | — |
| 2026-03-24 | $42.55 | $64.22 | 230,200 | — | — |
| 2026-03-23 | $41.97 | $63.35 | 639,000 | — | — |
| 2026-03-20 | $39.83 | $60.12 | 1,124,100 | — | — |
| 2026-03-19 | $40.40 | $60.98 | 315,800 | — | — |
| 2026-03-18 | $40.87 | $61.69 | 261,100 | — | — |
| 2026-03-17 | $41.37 | $62.44 | 213,000 | — | — |
| 2026-03-16 | $41.14 | $62.09 | 289,300 | — | — |
| 2026-03-13 | $41.38 | $62.46 | 218,300 | — | — |
| 2026-03-12 | $41.97 | $63.35 | 239,000 | — | — |
| 2026-03-11 | $41.17 | $62.14 | 190,900 | — | — |
| 2026-03-10 | $41.64 | $62.85 | 259,400 | — | — |
| 2026-03-09 | $41.92 | $63.27 | 232,100 | — | — |
| 2026-03-06 | $42.60 | $64.30 | 256,100 | — | — |
| 2026-03-05 | $42.50 | $64.15 | 241,000 | — | — |
| 2026-03-04 | $42.66 | $64.39 | 228,900 | — | — |
| 2026-03-03 | $42.58 | $63.81 | 256,400 | — | — |
| 2026-03-02 | $43.02 | $64.47 | 226,000 | — | — |
| 2026-02-27 | $42.93 | $64.34 | 348,400 | — | — |
| 2026-02-26 | $42.09 | $63.08 | 160,600 | — | — |
| 2026-02-25 | $42.23 | $63.29 | 199,600 | — | — |
| 2026-02-24 | $42.49 | $63.68 | 226,800 | — | — |
| 2026-02-23 | $41.70 | $62.50 | 304,400 | — | — |
| 2026-02-20 | $41.45 | $62.12 | 405,800 | — | — |
| 2026-02-19 | $42.35 | $63.47 | 251,700 | — | — |
| 2026-02-18 | $42.55 | $63.77 | 358,100 | — | — |
| 2026-02-17 | $40.32 | $60.43 | 291,800 | — | — |
| 2026-02-13 | $40.45 | $60.62 | 246,300 | — | — |
| 2026-02-12 | $39.88 | $59.77 | 158,900 | — | — |
| 2026-02-11 | $39.92 | $59.83 | 249,700 | — | — |
| 2026-02-10 | $39.08 | $58.57 | 206,700 | — | — |
| 2026-02-09 | $38.26 | $57.34 | 218,000 | — | — |
| 2026-02-06 | $38.47 | $57.65 | 271,800 | — | — |
| 2026-02-05 | $39.52 | $59.23 | 271,500 | — | — |
| 2026-02-04 | $39.10 | $58.60 | 240,200 | — | — |
| 2026-02-03 | $39.21 | $58.76 | 199,000 | — | — |
| 2026-02-02 | $39.60 | $59.35 | 179,700 | — | — |
| 2026-01-30 | $39.66 | $59.44 | 238,400 | — | — |
| 2026-01-29 | $39.20 | $58.75 | 187,500 | — | — |
| 2026-01-28 | $39.01 | $58.46 | 165,500 | — | — |
| 2026-01-27 | $39.33 | $58.94 | 186,400 | — | — |
| 2026-01-26 | $38.57 | $57.80 | 160,300 | — | — |
| 2026-01-23 | $38.12 | $57.13 | 203,800 | — | — |
| 2026-01-22 | $38.24 | $57.31 | 187,800 | — | — |
| 2026-01-21 | $37.67 | $56.46 | 162,000 | — | — |
| 2026-01-20 | $37.30 | $55.90 | 187,300 | — | — |
| 2026-01-16 | $36.94 | $55.36 | 287,300 | — | — |
| 2026-01-15 | $38.43 | $57.59 | 206,900 | — | — |
| 2026-01-14 | $36.99 | $55.44 | 183,300 | — | — |
| 2026-01-13 | $36.58 | $54.82 | 146,300 | — | — |
| 2026-01-12 | $36.51 | $54.72 | 282,800 | — | — |
| 2026-01-09 | $36.01 | $53.97 | 171,700 | — | — |
| 2026-01-08 | $35.66 | $53.44 | 268,200 | — | — |
| 2026-01-07 | $34.73 | $52.05 | 258,800 | — | — |
| 2026-01-06 | $35.11 | $52.62 | 374,400 | — | — |
| 2026-01-05 | $34.76 | $52.09 | 388,300 | — | — |
| 2026-01-02 | $35.32 | $52.93 | 298,600 | — | — |