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
- 1998-05-20 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 | — | — | — | $43.79 | 166 |
| 2026-09-03 | — | — | — | $43.74 | 1,209 |
| 2026-09-02 | — | — | — | $42.67 | 965 |
| 2026-09-01 | — | — | — | $42.82 | 83 |
| 2026-08-31 | — | — | — | $43.43 | 35 |
| 2026-08-28 | — | — | — | $43.72 | 657 |
| 2026-08-27 | $43.03 | $110.89 | 5,300 | $43.36 | 512 |
| 2026-08-26 | $43.37 | $111.76 | 12,500 | $43.60 | 262 |
| 2026-08-25 | $43.06 | $110.96 | 3,500 | $43.37 | 89 |
| 2026-08-24 | $43.45 | $111.97 | 5,800 | $44.13 | 164 |
| 2026-08-21 | $43.50 | $112.10 | 6,500 | $44.00 | 302 |
| 2026-08-20 | $43.36 | $111.74 | 10,100 | $43.61 | 543 |
| 2026-08-19 | $43.22 | $111.38 | 7,000 | $43.84 | 245 |
| 2026-08-18 | $44.49 | $114.65 | 2,300 | $44.57 | 59 |
| 2026-08-17 | $45.00 | $115.96 | 21,700 | $44.79 | 284 |
| 2026-08-14 | $45.28 | $116.69 | 9,400 | $44.73 | 276 |
| 2026-08-13 | $45.16 | $116.38 | 10,100 | $45.08 | 18 |
| 2026-08-12 | $45.02 | $116.02 | 23,800 | $44.54 | 18 |
| 2026-08-11 | $44.75 | $115.32 | 9,700 | $44.76 | 57 |
| 2026-08-10 | $44.22 | $113.95 | 6,200 | $44.40 | 6 |
| 2026-08-07 | $44.51 | $114.70 | 4,300 | $44.07 | 75 |
| 2026-08-06 | $44.46 | $114.57 | 17,300 | $45.64 | 137 |
| 2026-08-05 | $45.27 | $116.66 | 19,600 | $45.52 | 88 |
| 2026-08-04 | $45.12 | $116.27 | 40,700 | $45.38 | 1,108 |
| 2026-08-03 | $45.06 | $116.12 | 35,400 | $44.97 | 172 |
| 2026-07-31 | $44.46 | $114.57 | 18,600 | $44.76 | 18 |
| 2026-07-30 | $44.36 | $114.31 | 23,700 | $44.45 | 200 |
| 2026-07-29 | $44.24 | $114.01 | 18,600 | $44.42 | 27 |
| 2026-07-28 | $44.38 | $114.37 | 14,600 | $44.41 | 108 |
| 2026-07-27 | $44.24 | $114.01 | 17,500 | $44.88 | 300 |
| 2026-07-24 | $44.61 | $114.96 | 10,400 | $44.62 | 106 |
| 2026-07-23 | $44.60 | $114.93 | 58,100 | $43.62 | 245 |
| 2026-07-22 | $44.79 | $115.42 | 231,900 | $43.70 | 702 |
| 2026-07-21 | $36.49 | $94.03 | 7,900 | $36.96 | 50 |
| 2026-07-20 | $36.63 | $94.39 | 7,000 | $36.71 | 83 |
| 2026-07-17 | $36.29 | $93.52 | 7,300 | — | — |
| 2026-07-16 | $36.34 | $93.65 | 11,400 | — | — |
| 2026-07-15 | $36.17 | $93.21 | 7,600 | — | — |
| 2026-07-14 | $36.30 | $93.54 | 13,200 | — | — |
| 2026-07-13 | $36.25 | $93.42 | 2,500 | — | — |
| 2026-07-10 | $35.59 | $91.71 | 5,100 | — | — |
| 2026-07-09 | $35.65 | $91.87 | 7,300 | — | — |
| 2026-07-08 | $35.47 | $91.41 | 5,600 | — | — |
| 2026-07-07 | $36.13 | $93.11 | 21,900 | — | — |
| 2026-07-06 | $37.06 | $95.50 | 7,100 | — | — |
| 2026-07-02 | $36.80 | $94.83 | 21,000 | — | — |
| 2026-07-01 | $36.82 | $94.88 | 9,700 | — | — |
| 2026-06-30 | $36.78 | $94.78 | 29,000 | — | — |
| 2026-06-29 | $36.05 | $92.90 | 16,700 | — | — |
| 2026-06-26 | $34.07 | $87.80 | 358,500 | — | — |
| 2026-06-25 | $34.29 | $88.36 | 35,400 | — | — |
| 2026-06-24 | $34.14 | $87.98 | 27,500 | — | — |
| 2026-06-23 | $34.12 | $87.93 | 19,500 | — | — |
| 2026-06-22 | $34.44 | $88.75 | 25,900 | — | — |
| 2026-06-18 | $34.19 | $88.11 | 30,300 | — | — |
| 2026-06-17 | $33.72 | $86.90 | 17,500 | — | — |
| 2026-06-16 | $33.75 | $86.66 | 10,400 | — | — |
| 2026-06-15 | $33.50 | $86.02 | 12,900 | — | — |
| 2026-06-12 | $33.99 | $87.28 | 7,300 | — | — |
| 2026-06-11 | $34.00 | $87.31 | 7,400 | — | — |
| 2026-06-10 | $34.15 | $87.69 | 12,400 | — | — |
| 2026-06-09 | $33.13 | $85.07 | 8,100 | — | — |
| 2026-06-08 | $32.69 | $83.94 | 10,500 | — | — |
| 2026-06-05 | $32.46 | $83.35 | 10,000 | — | — |
| 2026-06-04 | $32.68 | $83.92 | 11,900 | — | — |
| 2026-06-03 | $32.20 | $82.68 | 12,200 | — | — |
| 2026-06-02 | $32.62 | $83.76 | 7,900 | — | — |
| 2026-06-01 | $32.82 | $84.28 | 11,900 | — | — |
| 2026-05-29 | $32.98 | $84.69 | 10,000 | — | — |
| 2026-05-28 | $32.98 | $84.69 | 6,000 | — | — |
| 2026-05-27 | $32.73 | $84.04 | 6,200 | — | — |
| 2026-05-26 | $32.50 | $83.45 | 11,300 | — | — |
| 2026-05-22 | $32.24 | $82.79 | 8,700 | — | — |
| 2026-05-21 | $32.17 | $82.61 | 9,300 | — | — |
| 2026-05-20 | $33.80 | $86.79 | 8,300 | — | — |
| 2026-05-19 | $33.36 | $85.66 | 4,300 | — | — |
| 2026-05-18 | $32.85 | $84.35 | 13,800 | — | — |
| 2026-05-15 | $32.50 | $83.45 | 6,700 | — | — |
| 2026-05-14 | $32.39 | $83.17 | 5,200 | — | — |
| 2026-05-13 | $31.60 | $81.14 | 10,300 | — | — |
| 2026-05-12 | $31.55 | $81.01 | 17,900 | — | — |
| 2026-05-11 | $31.74 | $81.50 | 9,100 | — | — |
| 2026-05-08 | $31.75 | $81.53 | 8,900 | — | — |
| 2026-05-07 | $31.85 | $81.78 | 9,600 | — | — |
| 2026-05-06 | $31.05 | $79.73 | 12,700 | — | — |
| 2026-05-05 | $31.30 | $80.37 | 10,100 | — | — |
| 2026-05-04 | $30.34 | $77.91 | 11,800 | — | — |
| 2026-05-01 | $32.11 | $82.45 | 3,900 | — | — |
| 2026-04-30 | $32.18 | $82.63 | 9,900 | — | — |
| 2026-04-29 | $31.92 | $81.96 | 7,900 | — | — |
| 2026-04-28 | $33.03 | $84.81 | 6,800 | — | — |
| 2026-04-27 | $33.53 | $86.10 | 8,400 | — | — |
| 2026-04-24 | $33.80 | $86.79 | 7,500 | — | — |
| 2026-04-23 | $33.20 | $85.25 | 2,300 | — | — |
| 2026-04-22 | $33.33 | $85.59 | 6,600 | — | — |
| 2026-04-21 | $32.39 | $83.17 | 13,600 | — | — |
| 2026-04-20 | $34.32 | $88.13 | 4,000 | — | — |
| 2026-04-17 | $34.78 | $89.31 | 5,300 | — | — |
| 2026-04-16 | $34.66 | $89.00 | 2,800 | — | — |
| 2026-04-15 | $35.04 | $89.98 | 2,300 | — | — |
| 2026-04-14 | $35.10 | $90.13 | 2,500 | — | — |
| 2026-04-13 | $35.26 | $90.54 | 3,200 | — | — |
| 2026-04-10 | $35.00 | $89.87 | 2,800 | — | — |
| 2026-04-09 | $35.04 | $89.98 | 6,400 | — | — |
| 2026-04-08 | $34.59 | $88.82 | 6,600 | — | — |
| 2026-04-07 | $34.23 | $87.90 | 5,700 | — | — |
| 2026-04-06 | $34.82 | $89.41 | 3,900 | — | — |
| 2026-04-02 | $35.04 | $89.98 | 11,300 | — | — |
| 2026-04-01 | $35.80 | $91.93 | 4,700 | — | — |
| 2026-03-31 | $36.30 | $93.21 | 4,100 | — | — |
| 2026-03-30 | $36.35 | $93.34 | 5,100 | — | — |
| 2026-03-27 | $35.26 | $90.54 | 1,700 | — | — |
| 2026-03-26 | $36.30 | $93.21 | 2,400 | — | — |
| 2026-03-25 | $36.67 | $94.16 | 3,100 | — | — |
| 2026-03-24 | $37.01 | $95.03 | 2,700 | — | — |
| 2026-03-23 | $38.11 | $97.86 | 7,500 | — | — |
| 2026-03-20 | $38.40 | $98.60 | 26,700 | — | — |
| 2026-03-19 | $37.66 | $96.70 | 8,500 | — | — |
| 2026-03-18 | $36.96 | $94.91 | 10,900 | — | — |
| 2026-03-17 | $37.23 | $95.60 | 9,300 | — | — |
| 2026-03-16 | $37.94 | $97.42 | 3,900 | — | — |
| 2026-03-13 | $37.55 | $96.11 | 6,200 | — | — |
| 2026-03-12 | $37.25 | $95.35 | 10,900 | — | — |
| 2026-03-11 | $37.14 | $95.06 | 6,700 | — | — |
| 2026-03-10 | $37.06 | $94.86 | 6,800 | — | — |
| 2026-03-09 | $37.45 | $95.86 | 9,700 | — | — |
| 2026-03-06 | $37.29 | $95.45 | 6,300 | — | — |
| 2026-03-05 | $36.52 | $93.48 | 10,700 | — | — |
| 2026-03-04 | $35.83 | $91.71 | 6,000 | — | — |
| 2026-03-03 | $36.16 | $92.56 | 2,800 | — | — |
| 2026-03-02 | $36.83 | $94.27 | 5,100 | — | — |
| 2026-02-27 | $37.36 | $95.63 | 11,600 | — | — |
| 2026-02-26 | $37.04 | $94.81 | 3,700 | — | — |
| 2026-02-25 | $36.60 | $93.68 | 5,400 | — | — |
| 2026-02-24 | $35.89 | $91.86 | 3,800 | — | — |
| 2026-02-23 | $35.20 | $90.10 | 5,200 | — | — |
| 2026-02-20 | $36.76 | $94.09 | 3,500 | — | — |
| 2026-02-19 | $36.50 | $93.43 | 3,100 | — | — |
| 2026-02-18 | $37.22 | $95.27 | 5,500 | — | — |
| 2026-02-17 | $36.99 | $94.68 | 10,500 | — | — |
| 2026-02-13 | $37.64 | $96.34 | 25,000 | — | — |
| 2026-02-12 | $36.97 | $94.63 | 19,600 | — | — |
| 2026-02-11 | $37.41 | $95.75 | 4,000 | — | — |
| 2026-02-10 | $38.47 | $98.47 | 4,900 | — | — |
| 2026-02-09 | $38.80 | $99.31 | 9,000 | — | — |
| 2026-02-06 | $38.79 | $99.29 | 11,600 | — | — |
| 2026-02-05 | $38.40 | $98.29 | 9,500 | — | — |
| 2026-02-04 | $37.86 | $96.91 | 8,600 | — | — |
| 2026-02-03 | $38.25 | $97.90 | 27,500 | — | — |
| 2026-02-02 | $37.02 | $94.76 | 34,800 | — | — |
| 2026-01-30 | $36.65 | $93.81 | 15,600 | — | — |
| 2026-01-29 | $36.34 | $93.02 | 12,600 | — | — |
| 2026-01-28 | $34.95 | $89.46 | 18,900 | — | — |
| 2026-01-27 | $36.64 | $93.78 | 6,600 | — | — |
| 2026-01-26 | $36.48 | $93.37 | 8,700 | — | — |
| 2026-01-23 | $36.65 | $93.81 | 3,000 | — | — |
| 2026-01-22 | $37.58 | $96.19 | 14,900 | — | — |
| 2026-01-21 | $37.96 | $97.16 | 24,700 | — | — |
| 2026-01-20 | $36.17 | $92.58 | 66,900 | — | — |
| 2026-01-16 | $35.91 | $91.92 | 44,400 | — | — |
| 2026-01-15 | $35.66 | $91.28 | 23,600 | — | — |
| 2026-01-14 | $35.27 | $90.28 | 10,500 | — | — |
| 2026-01-13 | $34.95 | $89.46 | 29,200 | — | — |
| 2026-01-12 | $34.56 | $88.46 | 7,500 | — | — |
| 2026-01-09 | $34.65 | $88.69 | 11,200 | — | — |
| 2026-01-08 | $35.23 | $90.17 | 11,100 | — | — |
| 2026-01-07 | $33.98 | $86.98 | 8,100 | — | — |
| 2026-01-06 | $34.06 | $87.18 | 16,600 | — | — |
| 2026-01-05 | $34.83 | $89.15 | 18,500 | — | — |
| 2026-01-02 | $35.60 | $91.12 | 19,000 | — | — |