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
- 1999-06-25 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 | — | — | — | $41.56 | 5,232 |
| 2026-09-03 | — | — | — | $41.17 | 5,016 |
| 2026-09-02 | — | — | — | $40.36 | 2,692 |
| 2026-09-01 | — | — | — | $40.72 | 4,667 |
| 2026-08-31 | — | — | — | $40.93 | 4,844 |
| 2026-08-28 | — | — | — | $41.25 | 8,222 |
| 2026-08-27 | $40.92 | $101.34 | 250,600 | $40.58 | 8,489 |
| 2026-08-26 | $40.80 | $101.04 | 107,500 | $40.84 | 3,459 |
| 2026-08-25 | $40.62 | $100.60 | 99,300 | $41.01 | 5,573 |
| 2026-08-24 | $40.82 | $101.09 | 93,300 | $41.46 | 4,137 |
| 2026-08-21 | $41.20 | $102.03 | 276,800 | $41.16 | 10,562 |
| 2026-08-20 | $40.79 | $101.02 | 177,700 | $40.66 | 10,774 |
| 2026-08-19 | $40.91 | $101.31 | 226,700 | $41.58 | 6,974 |
| 2026-08-18 | $41.57 | $102.95 | 120,400 | $41.59 | 2,470 |
| 2026-08-17 | $41.56 | $102.92 | 152,500 | $41.46 | 7,844 |
| 2026-08-14 | $41.75 | $103.40 | 101,100 | $41.94 | 4,564 |
| 2026-08-13 | $41.89 | $103.74 | 89,600 | $42.27 | 3,826 |
| 2026-08-12 | $41.87 | $103.69 | 107,400 | $41.70 | 5,386 |
| 2026-08-11 | $41.64 | $103.12 | 119,100 | $41.45 | 3,204 |
| 2026-08-10 | $41.33 | $102.36 | 135,900 | $41.58 | 6,632 |
| 2026-08-07 | $41.65 | $103.15 | 177,700 | $41.75 | 10,806 |
| 2026-08-06 | $41.96 | $103.92 | 159,300 | $42.58 | 7,346 |
| 2026-08-05 | $42.46 | $105.15 | 140,100 | $42.69 | 7,384 |
| 2026-08-04 | $42.70 | $105.75 | 124,800 | $42.44 | 6,620 |
| 2026-08-03 | $42.59 | $105.48 | 216,300 | $42.26 | 11,701 |
| 2026-07-31 | $41.46 | $102.68 | 131,700 | $41.06 | 8,784 |
| 2026-07-30 | $41.26 | $102.18 | 145,000 | $40.85 | 9,580 |
| 2026-07-29 | $41.25 | $102.16 | 174,400 | $41.68 | 6,554 |
| 2026-07-28 | $42.16 | $104.41 | 155,600 | $41.43 | 5,230 |
| 2026-07-27 | $41.25 | $102.16 | 276,400 | $41.35 | 20,113 |
| 2026-07-24 | $40.62 | $100.60 | 276,600 | $38.78 | 13,699 |
| 2026-07-23 | $38.72 | $95.89 | 159,100 | $38.30 | 10,019 |
| 2026-07-22 | $38.89 | $96.31 | 118,200 | $39.16 | 5,894 |
| 2026-07-21 | $39.49 | $97.80 | 156,500 | $39.58 | 9,185 |
| 2026-07-20 | $39.31 | $97.35 | 105,800 | $39.41 | 6,984 |
| 2026-07-17 | $39.32 | $97.38 | 111,700 | — | — |
| 2026-07-16 | $40.03 | $99.14 | 145,400 | — | — |
| 2026-07-15 | $39.17 | $97.01 | 120,600 | — | — |
| 2026-07-14 | $38.78 | $96.04 | 103,800 | — | — |
| 2026-07-13 | $38.75 | $95.97 | 129,400 | — | — |
| 2026-07-10 | $38.85 | $96.21 | 110,800 | — | — |
| 2026-07-09 | $38.72 | $95.89 | 137,200 | — | — |
| 2026-07-08 | $37.64 | $93.22 | 161,400 | — | — |
| 2026-07-07 | $38.51 | $95.37 | 134,500 | — | — |
| 2026-07-06 | $38.92 | $96.39 | 133,700 | — | — |
| 2026-07-02 | $39.02 | $96.63 | 141,300 | — | — |
| 2026-07-01 | $40.07 | $99.23 | 255,900 | — | — |
| 2026-06-30 | $38.97 | $96.51 | 233,600 | — | — |
| 2026-06-29 | $38.83 | $96.16 | 250,500 | — | — |
| 2026-06-26 | $38.93 | $96.41 | 927,700 | — | — |
| 2026-06-25 | $38.70 | $95.84 | 163,800 | — | — |
| 2026-06-24 | $38.67 | $95.77 | 238,300 | — | — |
| 2026-06-23 | $38.40 | $95.10 | 230,600 | — | — |
| 2026-06-22 | $37.89 | $93.84 | 285,600 | — | — |
| 2026-06-18 | $37.36 | $92.52 | 323,600 | — | — |
| 2026-06-17 | $37.02 | $91.68 | 251,500 | — | — |
| 2026-06-16 | $37.15 | $92.00 | 131,800 | — | — |
| 2026-06-15 | $37.15 | $92.00 | 176,000 | — | — |
| 2026-06-12 | $37.90 | $93.86 | 169,900 | — | — |
| 2026-06-11 | $37.98 | $93.27 | 156,900 | — | — |
| 2026-06-10 | $37.83 | $92.90 | 214,200 | — | — |
| 2026-06-09 | $37.54 | $92.19 | 195,200 | — | — |
| 2026-06-08 | $37.27 | $91.52 | 91,500 | — | — |
| 2026-06-05 | $37.11 | $91.13 | 79,700 | — | — |
| 2026-06-04 | $36.62 | $89.93 | 227,700 | — | — |
| 2026-06-03 | $35.47 | $87.10 | 101,200 | — | — |
| 2026-06-02 | $36.46 | $89.53 | 100,100 | — | — |
| 2026-06-01 | $35.73 | $87.74 | 75,900 | — | — |
| 2026-05-29 | $36.23 | $88.97 | 96,100 | — | — |
| 2026-05-28 | $35.81 | $87.94 | 108,800 | — | — |
| 2026-05-27 | $35.93 | $88.23 | 120,700 | — | — |
| 2026-05-26 | $36.22 | $88.94 | 101,300 | — | — |
| 2026-05-22 | $35.36 | $86.83 | 94,700 | — | — |
| 2026-05-21 | $35.37 | $86.86 | 79,000 | — | — |
| 2026-05-20 | $35.10 | $86.19 | 104,200 | — | — |
| 2026-05-19 | $34.37 | $84.40 | 67,700 | — | — |
| 2026-05-18 | $34.42 | $84.52 | 69,700 | — | — |
| 2026-05-15 | $33.82 | $83.05 | 91,100 | — | — |
| 2026-05-14 | $34.25 | $84.11 | 92,300 | — | — |
| 2026-05-13 | $34.24 | $84.08 | 91,900 | — | — |
| 2026-05-12 | $34.67 | $85.14 | 115,000 | — | — |
| 2026-05-11 | $34.90 | $85.70 | 90,300 | — | — |
| 2026-05-08 | $35.41 | $86.96 | 72,500 | — | — |
| 2026-05-07 | $35.41 | $86.96 | 79,700 | — | — |
| 2026-05-06 | $35.35 | $86.81 | 82,100 | — | — |
| 2026-05-05 | $34.82 | $85.51 | 90,200 | — | — |
| 2026-05-04 | $33.92 | $83.30 | 56,200 | — | — |
| 2026-05-01 | $34.49 | $84.70 | 69,100 | — | — |
| 2026-04-30 | $34.07 | $83.66 | 73,300 | — | — |
| 2026-04-29 | $34.03 | $83.57 | 80,500 | — | — |
| 2026-04-28 | $35.00 | $85.95 | 89,500 | — | — |
| 2026-04-27 | $34.56 | $84.87 | 94,400 | — | — |
| 2026-04-24 | $33.71 | $82.78 | 121,700 | — | — |
| 2026-04-23 | $34.15 | $83.86 | 190,000 | — | — |
| 2026-04-22 | $34.17 | $83.91 | 76,300 | — | — |
| 2026-04-21 | $34.22 | $84.03 | 114,600 | — | — |
| 2026-04-20 | $35.05 | $86.07 | 76,000 | — | — |
| 2026-04-17 | $35.13 | $86.27 | 107,400 | — | — |
| 2026-04-16 | $34.24 | $84.08 | 117,700 | — | — |
| 2026-04-15 | $34.28 | $84.18 | 92,700 | — | — |
| 2026-04-14 | $34.34 | $84.33 | 124,900 | — | — |
| 2026-04-13 | $33.85 | $83.12 | 150,600 | — | — |
| 2026-04-10 | $34.05 | $83.62 | 79,900 | — | — |
| 2026-04-09 | $34.39 | $84.45 | 160,300 | — | — |
| 2026-04-08 | $33.88 | $83.20 | 154,200 | — | — |
| 2026-04-07 | $33.19 | $81.50 | 126,000 | — | — |
| 2026-04-06 | $32.77 | $80.47 | 71,400 | — | — |
| 2026-04-02 | $32.22 | $79.12 | 113,000 | — | — |
| 2026-04-01 | $32.09 | $78.80 | 116,200 | — | — |
| 2026-03-31 | $31.71 | $77.87 | 109,800 | — | — |
| 2026-03-30 | $31.05 | $76.25 | 78,700 | — | — |
| 2026-03-27 | $30.89 | $75.86 | 81,300 | — | — |
| 2026-03-26 | $31.23 | $76.69 | 69,600 | — | — |
| 2026-03-25 | $31.25 | $76.74 | 102,000 | — | — |
| 2026-03-24 | $31.40 | $77.11 | 114,100 | — | — |
| 2026-03-23 | $31.30 | $76.86 | 178,000 | — | — |
| 2026-03-20 | $30.59 | $75.12 | 342,700 | — | — |
| 2026-03-19 | $30.63 | $75.22 | 112,000 | — | — |
| 2026-03-18 | $30.30 | $74.41 | 212,400 | — | — |
| 2026-03-17 | $30.52 | $74.95 | 152,700 | — | — |
| 2026-03-16 | $30.47 | $74.82 | 103,300 | — | — |
| 2026-03-13 | $30.25 | $74.28 | 123,100 | — | — |
| 2026-03-12 | $30.32 | $73.67 | 90,700 | — | — |
| 2026-03-11 | $30.38 | $73.82 | 133,600 | — | — |
| 2026-03-10 | $30.76 | $74.74 | 135,600 | — | — |
| 2026-03-09 | $30.73 | $74.67 | 143,600 | — | — |
| 2026-03-06 | $30.78 | $74.79 | 135,900 | — | — |
| 2026-03-05 | $31.29 | $76.03 | 127,200 | — | — |
| 2026-03-04 | $31.83 | $77.34 | 146,200 | — | — |
| 2026-03-03 | $31.65 | $76.90 | 90,200 | — | — |
| 2026-03-02 | $31.89 | $77.48 | 161,500 | — | — |
| 2026-02-27 | $31.38 | $76.25 | 181,200 | — | — |
| 2026-02-26 | $32.90 | $79.94 | 224,500 | — | — |
| 2026-02-25 | $32.25 | $78.36 | 302,000 | — | — |
| 2026-02-24 | $32.02 | $77.80 | 169,300 | — | — |
| 2026-02-23 | $32.23 | $78.31 | 175,200 | — | — |
| 2026-02-20 | $33.74 | $81.98 | 310,200 | — | — |
| 2026-02-19 | $33.67 | $81.81 | 213,200 | — | — |
| 2026-02-18 | $33.82 | $82.17 | 123,700 | — | — |
| 2026-02-17 | $34.78 | $84.51 | 99,700 | — | — |
| 2026-02-13 | $34.41 | $83.61 | 97,100 | — | — |
| 2026-02-12 | $34.07 | $82.78 | 111,600 | — | — |
| 2026-02-11 | $34.43 | $83.66 | 263,800 | — | — |
| 2026-02-10 | $34.46 | $83.73 | 151,900 | — | — |
| 2026-02-09 | $34.78 | $84.51 | 112,200 | — | — |
| 2026-02-06 | $35.14 | $85.38 | 255,500 | — | — |
| 2026-02-05 | $34.80 | $84.56 | 403,800 | — | — |
| 2026-02-04 | $34.78 | $84.51 | 460,500 | — | — |
| 2026-02-03 | $34.27 | $83.27 | 251,600 | — | — |
| 2026-02-02 | $33.95 | $82.49 | 311,200 | — | — |
| 2026-01-30 | $32.94 | $80.04 | 209,300 | — | — |
| 2026-01-29 | $32.93 | $80.01 | 171,000 | — | — |
| 2026-01-28 | $31.97 | $77.68 | 97,400 | — | — |
| 2026-01-27 | $32.22 | $78.29 | 80,700 | — | — |
| 2026-01-26 | $32.07 | $77.92 | 82,800 | — | — |
| 2026-01-23 | $32.02 | $77.80 | 120,700 | — | — |
| 2026-01-22 | $33.17 | $80.59 | 158,200 | — | — |
| 2026-01-21 | $33.26 | $80.81 | 195,400 | — | — |
| 2026-01-20 | $31.58 | $76.73 | 120,100 | — | — |
| 2026-01-16 | $32.19 | $78.21 | 89,400 | — | — |
| 2026-01-15 | $32.22 | $78.29 | 93,300 | — | — |
| 2026-01-14 | $31.55 | $76.66 | 95,600 | — | — |
| 2026-01-13 | $31.14 | $75.66 | 85,100 | — | — |
| 2026-01-12 | $31.18 | $75.76 | 74,100 | — | — |
| 2026-01-09 | $31.41 | $76.32 | 124,400 | — | — |
| 2026-01-08 | $32.22 | $78.29 | 139,400 | — | — |
| 2026-01-07 | $31.33 | $76.12 | 135,000 | — | — |
| 2026-01-06 | $31.43 | $76.37 | 191,400 | — | — |
| 2026-01-05 | $31.73 | $77.10 | 190,800 | — | — |
| 2026-01-02 | $30.84 | $74.93 | 180,000 | — | — |