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
- 1999-03-09 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 | — | — | — | $34.04 | 2,314 |
| 2026-09-03 | — | — | — | $33.69 | 2,544 |
| 2026-09-02 | — | — | — | $33.18 | 4,072 |
| 2026-09-01 | — | — | — | $32.84 | 503 |
| 2026-08-31 | — | — | — | $33.43 | 887 |
| 2026-08-28 | — | — | — | $33.16 | 2,603 |
| 2026-08-27 | $33.40 | $56.91 | 68,000 | $33.07 | 3,185 |
| 2026-08-26 | $33.31 | $56.75 | 60,100 | $33.77 | 2,179 |
| 2026-08-25 | $34.02 | $57.96 | 49,000 | $34.15 | 1,388 |
| 2026-08-24 | $33.66 | $57.35 | 62,000 | $33.41 | 1,748 |
| 2026-08-21 | $33.72 | $57.45 | 95,600 | $34.36 | 2,019 |
| 2026-08-20 | $33.96 | $57.86 | 27,600 | $33.83 | 863 |
| 2026-08-19 | $33.80 | $57.59 | 48,100 | $34.19 | 688 |
| 2026-08-18 | $34.45 | $58.69 | 36,200 | $34.55 | 701 |
| 2026-08-17 | $34.70 | $59.12 | 44,400 | $34.66 | 2,676 |
| 2026-08-14 | $34.35 | $58.52 | 37,200 | $34.44 | 1,387 |
| 2026-08-13 | $34.58 | $58.92 | 35,200 | $34.32 | 551 |
| 2026-08-12 | $34.16 | $58.20 | 33,600 | $33.71 | 552 |
| 2026-08-11 | $33.74 | $57.49 | 24,200 | $34.19 | 160 |
| 2026-08-10 | $33.81 | $57.60 | 54,500 | $33.81 | 1,985 |
| 2026-08-07 | $34.21 | $58.29 | 26,900 | $33.08 | 556 |
| 2026-08-06 | $34.26 | $58.37 | 29,600 | $34.11 | 759 |
| 2026-08-05 | $34.47 | $58.73 | 33,500 | $34.40 | 2,556 |
| 2026-08-04 | $34.32 | $58.47 | 49,600 | $34.24 | 1,446 |
| 2026-08-03 | $34.55 | $58.58 | 56,400 | $34.61 | 2,832 |
| 2026-07-31 | $34.16 | $57.91 | 52,000 | $34.50 | 2,453 |
| 2026-07-30 | $34.11 | $57.83 | 68,000 | $34.52 | 4,196 |
| 2026-07-29 | $34.75 | $58.91 | 94,500 | $34.57 | 6,842 |
| 2026-07-28 | $35.01 | $59.36 | 115,400 | $33.70 | 4,826 |
| 2026-07-27 | $33.93 | $57.52 | 60,600 | $33.68 | 2,453 |
| 2026-07-24 | $33.65 | $57.05 | 59,800 | $33.07 | 2,789 |
| 2026-07-23 | $32.96 | $55.88 | 47,800 | $32.75 | 1,332 |
| 2026-07-22 | $32.49 | $55.08 | 75,600 | $32.81 | 2,797 |
| 2026-07-21 | $32.24 | $54.66 | 34,500 | $32.01 | 1,625 |
| 2026-07-20 | $32.35 | $54.85 | 30,300 | $32.46 | 1,301 |
| 2026-07-17 | $32.71 | $55.46 | 45,000 | — | — |
| 2026-07-16 | $33.42 | $56.66 | 37,000 | — | — |
| 2026-07-15 | $32.61 | $55.29 | 43,400 | — | — |
| 2026-07-14 | $32.37 | $54.88 | 39,900 | — | — |
| 2026-07-13 | $32.58 | $55.24 | 51,400 | — | — |
| 2026-07-10 | $32.38 | $54.90 | 35,800 | — | — |
| 2026-07-09 | $32.42 | $54.96 | 34,200 | — | — |
| 2026-07-08 | $32.12 | $54.46 | 37,100 | — | — |
| 2026-07-07 | $32.74 | $55.51 | 45,200 | — | — |
| 2026-07-06 | $32.88 | $55.74 | 47,600 | — | — |
| 2026-07-02 | $32.93 | $55.83 | 54,200 | — | — |
| 2026-07-01 | $33.28 | $56.42 | 46,000 | — | — |
| 2026-06-30 | $32.68 | $55.41 | 50,200 | — | — |
| 2026-06-29 | $32.69 | $55.42 | 76,200 | — | — |
| 2026-06-26 | $33.13 | $56.17 | 601,000 | — | — |
| 2026-06-25 | $32.24 | $54.66 | 59,700 | — | — |
| 2026-06-24 | $32.74 | $55.51 | 160,900 | — | — |
| 2026-06-23 | $32.20 | $54.59 | 191,200 | — | — |
| 2026-06-22 | $31.87 | $54.03 | 56,700 | — | — |
| 2026-06-18 | $31.56 | $53.51 | 129,200 | — | — |
| 2026-06-17 | $31.25 | $52.98 | 82,100 | — | — |
| 2026-06-16 | $31.64 | $53.64 | 75,600 | — | — |
| 2026-06-15 | $31.35 | $53.15 | 107,800 | — | — |
| 2026-06-12 | $32.22 | $54.63 | 98,900 | — | — |
| 2026-06-11 | $31.91 | $54.10 | 148,100 | — | — |
| 2026-06-10 | $32.00 | $54.25 | 123,100 | — | — |
| 2026-06-09 | $31.72 | $53.78 | 121,500 | — | — |
| 2026-06-08 | $31.40 | $53.24 | 119,200 | — | — |
| 2026-06-05 | $31.36 | $53.17 | 195,100 | — | — |
| 2026-06-04 | $30.80 | $52.22 | 162,800 | — | — |
| 2026-06-03 | $29.89 | $50.68 | 87,400 | — | — |
| 2026-06-02 | $30.71 | $52.07 | 198,000 | — | — |
| 2026-06-01 | $30.05 | $50.95 | 120,100 | — | — |
| 2026-05-29 | $30.06 | $50.96 | 123,600 | — | — |
| 2026-05-28 | $30.05 | $50.95 | 96,300 | — | — |
| 2026-05-27 | $30.07 | $50.98 | 73,000 | — | — |
| 2026-05-26 | $30.38 | $51.51 | 58,400 | — | — |
| 2026-05-22 | $30.42 | $51.57 | 89,400 | — | — |
| 2026-05-21 | $30.45 | $51.62 | 154,000 | — | — |
| 2026-05-20 | $29.99 | $50.84 | 89,900 | — | — |
| 2026-05-19 | $29.60 | $50.18 | 104,000 | — | — |
| 2026-05-18 | $29.65 | $50.27 | 67,200 | — | — |
| 2026-05-15 | $29.26 | $49.61 | 52,100 | — | — |
| 2026-05-14 | $29.48 | $49.98 | 56,700 | — | — |
| 2026-05-13 | $29.49 | $50.00 | 58,100 | — | — |
| 2026-05-12 | $29.73 | $50.40 | 50,300 | — | — |
| 2026-05-11 | $29.80 | $50.52 | 49,800 | — | — |
| 2026-05-08 | $30.40 | $51.54 | 59,100 | — | — |
| 2026-05-07 | $30.42 | $51.57 | 144,900 | — | — |
| 2026-05-06 | $30.11 | $51.05 | 97,800 | — | — |
| 2026-05-05 | $29.84 | $50.59 | 33,100 | — | — |
| 2026-05-04 | $29.61 | $49.93 | 53,500 | — | — |
| 2026-05-01 | $29.87 | $50.37 | 32,900 | — | — |
| 2026-04-30 | $29.61 | $49.93 | 50,500 | — | — |
| 2026-04-29 | $29.62 | $49.95 | 54,400 | — | — |
| 2026-04-28 | $30.19 | $50.91 | 41,200 | — | — |
| 2026-04-27 | $30.19 | $50.91 | 60,300 | — | — |
| 2026-04-24 | $30.12 | $50.79 | 73,600 | — | — |
| 2026-04-23 | $29.92 | $50.45 | 77,300 | — | — |
| 2026-04-22 | $30.69 | $51.75 | 83,600 | — | — |
| 2026-04-21 | $30.22 | $50.96 | 46,800 | — | — |
| 2026-04-20 | $31.06 | $52.37 | 68,100 | — | — |
| 2026-04-17 | $31.15 | $52.53 | 182,300 | — | — |
| 2026-04-16 | $30.41 | $51.28 | 68,100 | — | — |
| 2026-04-15 | $30.85 | $52.02 | 42,800 | — | — |
| 2026-04-14 | $30.83 | $51.99 | 64,500 | — | — |
| 2026-04-13 | $30.85 | $52.02 | 61,800 | — | — |
| 2026-04-10 | $30.96 | $52.21 | 84,900 | — | — |
| 2026-04-09 | $31.33 | $52.83 | 163,400 | — | — |
| 2026-04-08 | $30.66 | $51.70 | 122,200 | — | — |
| 2026-04-07 | $29.91 | $50.44 | 98,400 | — | — |
| 2026-04-06 | $29.81 | $50.27 | 80,400 | — | — |
| 2026-04-02 | $29.51 | $49.76 | 74,500 | — | — |
| 2026-04-01 | $29.35 | $49.49 | 61,000 | — | — |
| 2026-03-31 | $29.23 | $49.29 | 37,200 | — | — |
| 2026-03-30 | $28.91 | $48.75 | 46,300 | — | — |
| 2026-03-27 | $28.53 | $48.11 | 36,100 | — | — |
| 2026-03-26 | $28.71 | $48.41 | 55,900 | — | — |
| 2026-03-25 | $28.52 | $48.09 | 180,400 | — | — |
| 2026-03-24 | $28.51 | $48.07 | 86,400 | — | — |
| 2026-03-23 | $28.62 | $48.26 | 76,500 | — | — |
| 2026-03-20 | $28.16 | $47.48 | 152,000 | — | — |
| 2026-03-19 | $28.10 | $47.38 | 61,600 | — | — |
| 2026-03-18 | $27.73 | $46.76 | 81,600 | — | — |
| 2026-03-17 | $28.25 | $47.64 | 86,500 | — | — |
| 2026-03-16 | $28.53 | $48.11 | 97,500 | — | — |
| 2026-03-13 | $28.09 | $47.37 | 61,100 | — | — |
| 2026-03-12 | $28.13 | $47.43 | 56,100 | — | — |
| 2026-03-11 | $28.04 | $47.28 | 84,000 | — | — |
| 2026-03-10 | $28.42 | $47.92 | 67,500 | — | — |
| 2026-03-09 | $28.40 | $47.89 | 54,800 | — | — |
| 2026-03-06 | $28.33 | $47.77 | 59,500 | — | — |
| 2026-03-05 | $28.58 | $48.19 | 48,700 | — | — |
| 2026-03-04 | $28.90 | $48.73 | 58,400 | — | — |
| 2026-03-03 | $28.70 | $48.39 | 65,200 | — | — |
| 2026-03-02 | $28.94 | $48.80 | 28,800 | — | — |
| 2026-02-27 | $28.82 | $48.60 | 42,800 | — | — |
| 2026-02-26 | $30.02 | $50.62 | 38,300 | — | — |
| 2026-02-25 | $30.01 | $50.60 | 46,500 | — | — |
| 2026-02-24 | $29.43 | $49.63 | 36,900 | — | — |
| 2026-02-23 | $29.76 | $50.18 | 46,800 | — | — |
| 2026-02-20 | $30.62 | $51.63 | 69,000 | — | — |
| 2026-02-19 | $30.49 | $51.41 | 56,200 | — | — |
| 2026-02-18 | $30.11 | $50.77 | 43,200 | — | — |
| 2026-02-17 | $30.25 | $51.01 | 84,300 | — | — |
| 2026-02-13 | $29.92 | $50.45 | 72,900 | — | — |
| 2026-02-12 | $29.80 | $50.25 | 65,000 | — | — |
| 2026-02-11 | $29.96 | $50.52 | 47,000 | — | — |
| 2026-02-10 | $30.21 | $50.94 | 54,100 | — | — |
| 2026-02-09 | $30.83 | $51.72 | 55,400 | — | — |
| 2026-02-06 | $30.84 | $51.73 | 48,200 | — | — |
| 2026-02-05 | $30.81 | $51.68 | 98,000 | — | — |
| 2026-02-04 | $30.77 | $51.62 | 62,000 | — | — |
| 2026-02-03 | $30.62 | $51.36 | 99,200 | — | — |
| 2026-02-02 | $30.21 | $50.68 | 85,500 | — | — |
| 2026-01-30 | $29.32 | $49.18 | 51,000 | — | — |
| 2026-01-29 | $29.05 | $48.73 | 81,800 | — | — |
| 2026-01-28 | $28.85 | $48.40 | 79,000 | — | — |
| 2026-01-27 | $28.58 | $47.94 | 51,300 | — | — |
| 2026-01-26 | $28.72 | $48.18 | 96,700 | — | — |
| 2026-01-23 | $28.90 | $48.48 | 70,900 | — | — |
| 2026-01-22 | $29.90 | $50.16 | 198,100 | — | — |
| 2026-01-21 | $29.50 | $49.49 | 134,900 | — | — |
| 2026-01-20 | $29.00 | $48.65 | 51,500 | — | — |
| 2026-01-16 | $29.29 | $49.13 | 82,000 | — | — |
| 2026-01-15 | $29.55 | $49.57 | 103,400 | — | — |
| 2026-01-14 | $29.50 | $49.49 | 167,800 | — | — |
| 2026-01-13 | $29.47 | $49.44 | 51,000 | — | — |
| 2026-01-12 | $29.55 | $49.57 | 19,400 | — | — |
| 2026-01-09 | $29.75 | $49.90 | 25,400 | — | — |
| 2026-01-08 | $29.99 | $50.31 | 61,200 | — | — |
| 2026-01-07 | $29.39 | $49.30 | 26,200 | — | — |
| 2026-01-06 | $29.65 | $49.74 | 38,200 | — | — |
| 2026-01-05 | $29.61 | $49.67 | 34,300 | — | — |
| 2026-01-02 | $28.97 | $48.60 | 21,100 | — | — |