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
- 1999-07-14 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 | — | — | — | $34.53 | 259 |
| 2026-09-03 | — | — | — | $34.68 | 1,392 |
| 2026-09-02 | — | — | — | $34.35 | 253 |
| 2026-09-01 | — | — | — | $34.41 | 290 |
| 2026-08-31 | — | — | — | $34.48 | 877 |
| 2026-08-28 | — | — | — | $34.67 | 530 |
| 2026-08-27 | $34.53 | $111.96 | 32,600 | $34.58 | 442 |
| 2026-08-26 | $34.46 | $111.74 | 25,000 | $34.89 | 1,064 |
| 2026-08-25 | $34.61 | $112.22 | 17,900 | $34.75 | 585 |
| 2026-08-24 | $34.56 | $112.06 | 14,300 | $34.73 | 355 |
| 2026-08-21 | $34.74 | $112.64 | 36,800 | $34.95 | 1,810 |
| 2026-08-20 | $35.04 | $113.62 | 25,700 | $34.79 | 665 |
| 2026-08-19 | $34.53 | $111.96 | 22,600 | $35.14 | 265 |
| 2026-08-18 | $35.60 | $115.43 | 26,400 | $35.60 | 121 |
| 2026-08-17 | $35.37 | $114.69 | 24,300 | $35.55 | 1,507 |
| 2026-08-14 | $35.62 | $115.50 | 33,300 | $35.80 | 745 |
| 2026-08-13 | $35.52 | $115.17 | 24,600 | $35.91 | 760 |
| 2026-08-12 | $35.65 | $115.59 | 30,900 | $35.35 | 629 |
| 2026-08-11 | $35.42 | $114.85 | 26,900 | $35.17 | 1,278 |
| 2026-08-10 | $34.80 | $112.84 | 21,500 | $35.09 | 120 |
| 2026-08-07 | $35.38 | $114.72 | 17,700 | $34.91 | 371 |
| 2026-08-06 | $35.31 | $114.49 | 18,600 | $35.50 | 332 |
| 2026-08-05 | $35.39 | $114.75 | 22,000 | $35.64 | 1,168 |
| 2026-08-04 | $35.66 | $115.63 | 34,600 | $35.27 | 887 |
| 2026-08-03 | $35.66 | $115.63 | 24,500 | $35.14 | 536 |
| 2026-07-31 | $35.10 | $113.81 | 31,500 | $34.86 | 741 |
| 2026-07-30 | $34.94 | $113.29 | 26,200 | $35.66 | 428 |
| 2026-07-29 | $35.55 | $115.27 | 34,600 | $35.41 | 821 |
| 2026-07-28 | $35.46 | $114.98 | 40,000 | $35.33 | 831 |
| 2026-07-27 | $34.89 | $113.13 | 80,600 | $35.02 | 1,953 |
| 2026-07-24 | $34.98 | $113.42 | 36,200 | $34.35 | 612 |
| 2026-07-23 | $33.99 | $110.21 | 33,100 | $33.57 | 766 |
| 2026-07-22 | $33.90 | $109.92 | 35,500 | $33.48 | 1,046 |
| 2026-07-21 | $34.18 | $110.83 | 53,900 | $34.59 | 974 |
| 2026-07-20 | $34.36 | $111.41 | 46,600 | $34.28 | 982 |
| 2026-07-17 | $34.51 | $111.90 | 35,300 | — | — |
| 2026-07-16 | $35.09 | $113.78 | 29,200 | — | — |
| 2026-07-15 | $34.04 | $110.37 | 22,800 | — | — |
| 2026-07-14 | $33.79 | $109.56 | 30,800 | — | — |
| 2026-07-13 | $33.44 | $108.43 | 30,700 | — | — |
| 2026-07-10 | $33.45 | $108.46 | 29,500 | — | — |
| 2026-07-09 | $33.54 | $108.75 | 19,700 | — | — |
| 2026-07-08 | $33.23 | $107.75 | 23,600 | — | — |
| 2026-07-07 | $33.86 | $109.79 | 27,600 | — | — |
| 2026-07-06 | $35.19 | $112.87 | 38,900 | — | — |
| 2026-07-02 | $35.04 | $112.39 | 34,700 | — | — |
| 2026-07-01 | $35.53 | $113.96 | 31,200 | — | — |
| 2026-06-30 | $34.82 | $111.68 | 39,200 | — | — |
| 2026-06-29 | $34.93 | $112.04 | 76,500 | — | — |
| 2026-06-26 | $35.51 | $113.90 | 242,800 | — | — |
| 2026-06-25 | $34.05 | $109.21 | 42,400 | — | — |
| 2026-06-24 | $34.10 | $109.38 | 52,400 | — | — |
| 2026-06-23 | $33.86 | $108.61 | 73,000 | — | — |
| 2026-06-22 | $33.12 | $106.23 | 119,800 | — | — |
| 2026-06-18 | $30.38 | $97.44 | 51,800 | — | — |
| 2026-06-17 | $29.91 | $95.94 | 18,800 | — | — |
| 2026-06-16 | $30.25 | $97.03 | 19,200 | — | — |
| 2026-06-15 | $30.10 | $96.55 | 14,300 | — | — |
| 2026-06-12 | $30.75 | $98.63 | 19,000 | — | — |
| 2026-06-11 | $30.52 | $97.89 | 20,700 | — | — |
| 2026-06-10 | $30.80 | $98.79 | 28,700 | — | — |
| 2026-06-09 | $30.06 | $96.42 | 24,700 | — | — |
| 2026-06-08 | $29.63 | $95.04 | 13,400 | — | — |
| 2026-06-05 | $29.81 | $95.62 | 26,300 | — | — |
| 2026-06-04 | $29.33 | $94.08 | 14,800 | — | — |
| 2026-06-03 | $28.57 | $91.64 | 27,000 | — | — |
| 2026-06-02 | $29.07 | $93.24 | 26,800 | — | — |
| 2026-06-01 | $28.73 | $92.15 | 22,400 | — | — |
| 2026-05-29 | $29.11 | $93.37 | 19,600 | — | — |
| 2026-05-28 | $29.18 | $93.59 | 10,900 | — | — |
| 2026-05-27 | $29.05 | $93.18 | 16,500 | — | — |
| 2026-05-26 | $28.94 | $92.82 | 23,700 | — | — |
| 2026-05-22 | $28.58 | $91.67 | 16,700 | — | — |
| 2026-05-21 | $28.70 | $92.05 | 14,000 | — | — |
| 2026-05-20 | $28.69 | $92.02 | 15,500 | — | — |
| 2026-05-19 | $28.42 | $91.16 | 14,900 | — | — |
| 2026-05-18 | $28.29 | $90.74 | 8,700 | — | — |
| 2026-05-15 | $27.75 | $89.01 | 17,400 | — | — |
| 2026-05-14 | $28.46 | $91.28 | 11,200 | — | — |
| 2026-05-13 | $28.11 | $90.16 | 14,700 | — | — |
| 2026-05-12 | $28.29 | $90.74 | 16,400 | — | — |
| 2026-05-11 | $28.48 | $91.35 | 10,200 | — | — |
| 2026-05-08 | $29.04 | $93.15 | 8,800 | — | — |
| 2026-05-07 | $29.15 | $93.50 | 11,600 | — | — |
| 2026-05-06 | $29.12 | $93.40 | 14,900 | — | — |
| 2026-05-05 | $28.89 | $92.66 | 9,800 | — | — |
| 2026-05-04 | $28.41 | $91.12 | 24,100 | — | — |
| 2026-05-01 | $28.89 | $92.66 | 13,000 | — | — |
| 2026-04-30 | $28.46 | $91.28 | 24,600 | — | — |
| 2026-04-29 | $28.42 | $91.16 | 17,100 | — | — |
| 2026-04-28 | $29.38 | $94.24 | 18,000 | — | — |
| 2026-04-27 | $29.00 | $93.02 | 15,100 | — | — |
| 2026-04-24 | $29.05 | $93.18 | 9,000 | — | — |
| 2026-04-23 | $29.10 | $93.34 | 7,200 | — | — |
| 2026-04-22 | $28.60 | $91.73 | 11,700 | — | — |
| 2026-04-21 | $28.69 | $92.02 | 19,900 | — | — |
| 2026-04-20 | $29.50 | $94.62 | 13,400 | — | — |
| 2026-04-17 | $29.42 | $94.36 | 26,600 | — | — |
| 2026-04-16 | $28.67 | $91.96 | 18,100 | — | — |
| 2026-04-15 | $28.79 | $92.34 | 20,900 | — | — |
| 2026-04-14 | $29.23 | $93.75 | 11,900 | — | — |
| 2026-04-13 | $29.30 | $93.98 | 12,600 | — | — |
| 2026-04-10 | $29.34 | $94.11 | 14,200 | — | — |
| 2026-04-09 | $29.89 | $95.87 | 14,100 | — | — |
| 2026-04-08 | $29.26 | $93.85 | 53,300 | — | — |
| 2026-04-07 | $28.74 | $92.18 | 19,100 | — | — |
| 2026-04-06 | $28.75 | $91.03 | 58,200 | — | — |
| 2026-04-02 | $28.60 | $90.55 | 13,400 | — | — |
| 2026-04-01 | $28.29 | $89.57 | 15,000 | — | — |
| 2026-03-31 | $28.03 | $88.75 | 20,200 | — | — |
| 2026-03-30 | $28.22 | $89.35 | 22,100 | — | — |
| 2026-03-27 | $27.72 | $87.77 | 10,700 | — | — |
| 2026-03-26 | $28.04 | $88.78 | 11,700 | — | — |
| 2026-03-25 | $27.88 | $88.27 | 20,600 | — | — |
| 2026-03-24 | $27.81 | $88.05 | 17,500 | — | — |
| 2026-03-23 | $28.15 | $89.13 | 30,800 | — | — |
| 2026-03-20 | $26.88 | $85.11 | 66,200 | — | — |
| 2026-03-19 | $27.13 | $85.90 | 15,800 | — | — |
| 2026-03-18 | $26.92 | $85.23 | 25,000 | — | — |
| 2026-03-17 | $27.47 | $86.98 | 18,300 | — | — |
| 2026-03-16 | $27.65 | $87.55 | 11,300 | — | — |
| 2026-03-13 | $27.36 | $86.63 | 15,600 | — | — |
| 2026-03-12 | $27.50 | $87.07 | 22,700 | — | — |
| 2026-03-11 | $27.29 | $86.41 | 11,900 | — | — |
| 2026-03-10 | $27.70 | $87.70 | 14,400 | — | — |
| 2026-03-09 | $27.51 | $87.10 | 19,300 | — | — |
| 2026-03-06 | $27.73 | $87.80 | 32,100 | — | — |
| 2026-03-05 | $27.67 | $87.61 | 29,400 | — | — |
| 2026-03-04 | $28.46 | $90.11 | 8,500 | — | — |
| 2026-03-03 | $28.18 | $89.22 | 18,300 | — | — |
| 2026-03-02 | $28.22 | $89.35 | 17,300 | — | — |
| 2026-02-27 | $27.65 | $87.55 | 19,300 | — | — |
| 2026-02-26 | $28.58 | $90.49 | 14,400 | — | — |
| 2026-02-25 | $28.32 | $89.67 | 12,000 | — | — |
| 2026-02-24 | $27.88 | $88.27 | 8,600 | — | — |
| 2026-02-23 | $27.68 | $87.64 | 14,700 | — | — |
| 2026-02-20 | $28.79 | $91.15 | 8,100 | — | — |
| 2026-02-19 | $28.42 | $89.98 | 13,300 | — | — |
| 2026-02-18 | $28.85 | $91.34 | 16,400 | — | — |
| 2026-02-17 | $29.35 | $92.93 | 13,200 | — | — |
| 2026-02-13 | $29.18 | $92.39 | 8,100 | — | — |
| 2026-02-12 | $29.12 | $92.20 | 11,600 | — | — |
| 2026-02-11 | $29.07 | $92.04 | 10,400 | — | — |
| 2026-02-10 | $29.14 | $92.26 | 22,100 | — | — |
| 2026-02-09 | $29.74 | $94.16 | 14,600 | — | — |
| 2026-02-06 | $30.01 | $95.02 | 44,400 | — | — |
| 2026-02-05 | $29.73 | $94.13 | 32,200 | — | — |
| 2026-02-04 | $29.12 | $92.20 | 34,700 | — | — |
| 2026-02-03 | $28.37 | $89.83 | 32,300 | — | — |
| 2026-02-02 | $27.95 | $88.50 | 26,000 | — | — |
| 2026-01-30 | $27.35 | $86.60 | 25,800 | — | — |
| 2026-01-29 | $26.98 | $85.42 | 18,200 | — | — |
| 2026-01-28 | $26.49 | $83.87 | 19,100 | — | — |
| 2026-01-27 | $27.02 | $85.55 | 11,100 | — | — |
| 2026-01-26 | $27.10 | $85.80 | 17,400 | — | — |
| 2026-01-23 | $26.91 | $85.20 | 14,300 | — | — |
| 2026-01-22 | $27.47 | $86.98 | 17,200 | — | — |
| 2026-01-21 | $27.64 | $87.51 | 23,500 | — | — |
| 2026-01-20 | $26.63 | $84.32 | 16,400 | — | — |
| 2026-01-16 | $27.17 | $86.03 | 24,000 | — | — |
| 2026-01-15 | $27.32 | $86.50 | 17,700 | — | — |
| 2026-01-14 | $26.71 | $84.57 | 11,600 | — | — |
| 2026-01-13 | $26.24 | $83.08 | 9,100 | — | — |
| 2026-01-12 | $26.30 | $83.27 | 10,600 | — | — |
| 2026-01-09 | $26.50 | $83.90 | 17,700 | — | — |
| 2026-01-08 | $26.61 | $84.25 | 16,000 | — | — |
| 2026-01-07 | $25.91 | $82.04 | 31,800 | — | — |
| 2026-01-06 | $26.65 | $84.38 | 37,400 | — | — |
| 2026-01-05 | $27.56 | $86.09 | 53,600 | — | — |
| 2026-01-02 | $26.42 | $82.53 | 22,200 | — | — |