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
- 1999-07-20 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 | — | — | — | $39.71 | 359 |
| 2026-09-03 | — | — | — | $39.07 | 118 |
| 2026-09-02 | — | — | — | $39.04 | 824 |
| 2026-09-01 | — | — | — | $38.70 | 536 |
| 2026-08-31 | — | — | — | $39.26 | 83 |
| 2026-08-28 | — | — | — | $38.84 | 163 |
| 2026-08-27 | $39.10 | $78.64 | 23,200 | $38.58 | 142 |
| 2026-08-26 | $39.08 | $78.60 | 12,100 | $38.72 | 424 |
| 2026-08-25 | $38.99 | $78.42 | 12,900 | $38.81 | 139 |
| 2026-08-24 | $39.07 | $78.58 | 15,800 | $39.47 | 528 |
| 2026-08-21 | $39.22 | $78.88 | 9,900 | $39.21 | 413 |
| 2026-08-20 | $39.44 | $79.32 | 7,900 | $38.94 | 345 |
| 2026-08-19 | $39.37 | $79.18 | 13,600 | $39.64 | 315 |
| 2026-08-18 | $39.76 | $79.97 | 13,200 | $40.10 | 569 |
| 2026-08-17 | $39.71 | $79.87 | 16,000 | $39.72 | 652 |
| 2026-08-14 | $39.90 | $80.25 | 13,100 | $40.49 | 236 |
| 2026-08-13 | $40.16 | $80.77 | 18,100 | $40.13 | 1,780 |
| 2026-08-12 | $40.06 | $80.57 | 13,300 | $39.96 | 308 |
| 2026-08-11 | $39.79 | $80.03 | 11,700 | $39.95 | 184 |
| 2026-08-10 | $39.84 | $80.13 | 10,800 | $39.98 | 725 |
| 2026-08-07 | $40.31 | $81.07 | 12,400 | $39.96 | 571 |
| 2026-08-06 | $40.22 | $80.89 | 18,800 | $39.46 | 346 |
| 2026-08-05 | $39.73 | $79.91 | 20,600 | $39.50 | 278 |
| 2026-08-04 | $39.64 | $79.73 | 20,800 | $38.96 | 355 |
| 2026-08-03 | $39.34 | $79.12 | 18,600 | $39.12 | 218 |
| 2026-07-31 | $38.99 | $78.42 | 13,500 | $38.64 | 264 |
| 2026-07-30 | $38.65 | $77.73 | 22,100 | $39.38 | 74 |
| 2026-07-29 | $38.70 | $77.83 | 17,800 | $39.04 | 611 |
| 2026-07-28 | $38.90 | $78.24 | 16,900 | $38.43 | 406 |
| 2026-07-27 | $38.39 | $77.21 | 10,100 | $38.09 | 131 |
| 2026-07-24 | $38.34 | $77.11 | 14,000 | $37.47 | 392 |
| 2026-07-23 | $37.62 | $75.66 | 26,000 | $36.55 | 438 |
| 2026-07-22 | $36.87 | $74.15 | 16,200 | $36.82 | 318 |
| 2026-07-21 | $37.80 | $76.02 | 20,300 | $37.92 | 341 |
| 2026-07-20 | $38.40 | $77.23 | 14,300 | $38.30 | 175 |
| 2026-07-17 | $39.14 | $78.72 | 11,600 | — | — |
| 2026-07-16 | $40.09 | $80.63 | 11,600 | — | — |
| 2026-07-15 | $38.99 | $78.42 | 7,900 | — | — |
| 2026-07-14 | $38.50 | $77.43 | 9,200 | — | — |
| 2026-07-13 | $38.87 | $78.18 | 12,200 | — | — |
| 2026-07-10 | $38.97 | $78.38 | 6,500 | — | — |
| 2026-07-09 | $38.27 | $76.97 | 8,100 | — | — |
| 2026-07-08 | $37.69 | $75.80 | 8,600 | — | — |
| 2026-07-07 | $37.68 | $75.78 | 31,200 | — | — |
| 2026-07-06 | $38.02 | $76.47 | 6,300 | — | — |
| 2026-07-02 | $38.64 | $77.71 | 7,900 | — | — |
| 2026-07-01 | $39.99 | $80.43 | 20,900 | — | — |
| 2026-06-30 | $39.30 | $79.04 | 18,600 | — | — |
| 2026-06-29 | $38.67 | $77.77 | 16,000 | — | — |
| 2026-06-26 | $40.23 | $80.91 | 112,000 | — | — |
| 2026-06-25 | $39.20 | $78.84 | 8,600 | — | — |
| 2026-06-24 | $39.37 | $79.18 | 14,700 | — | — |
| 2026-06-23 | $39.87 | $80.19 | 9,900 | — | — |
| 2026-06-22 | $38.18 | $76.79 | 8,600 | — | — |
| 2026-06-18 | $39.14 | $78.72 | 26,300 | — | — |
| 2026-06-17 | $38.09 | $76.61 | 34,600 | — | — |
| 2026-06-16 | $36.17 | $72.75 | 6,500 | — | — |
| 2026-06-15 | $36.98 | $74.38 | 4,600 | — | — |
| 2026-06-12 | $37.70 | $75.40 | 4,400 | — | — |
| 2026-06-11 | $36.86 | $73.72 | 8,900 | — | — |
| 2026-06-10 | $37.00 | $74.00 | 9,400 | — | — |
| 2026-06-09 | $36.15 | $72.30 | 15,800 | — | — |
| 2026-06-08 | $35.82 | $71.64 | 5,600 | — | — |
| 2026-06-05 | $36.41 | $72.82 | 4,900 | — | — |
| 2026-06-04 | $35.40 | $70.80 | 4,100 | — | — |
| 2026-06-03 | $34.80 | $69.60 | 11,000 | — | — |
| 2026-06-02 | $36.30 | $72.60 | 6,900 | — | — |
| 2026-06-01 | $36.48 | $72.96 | 6,100 | — | — |
| 2026-05-29 | $36.69 | $73.38 | 5,500 | — | — |
| 2026-05-28 | $36.91 | $73.82 | 5,300 | — | — |
| 2026-05-27 | $36.94 | $73.88 | 4,100 | — | — |
| 2026-05-26 | $36.30 | $72.60 | 4,600 | — | — |
| 2026-05-22 | $35.35 | $70.70 | 4,700 | — | — |
| 2026-05-21 | $35.10 | $70.20 | 8,700 | — | — |
| 2026-05-20 | $35.07 | $70.14 | 11,800 | — | — |
| 2026-05-19 | $35.48 | $70.96 | 3,900 | — | — |
| 2026-05-18 | $35.71 | $71.42 | 3,900 | — | — |
| 2026-05-15 | $35.26 | $70.52 | 10,500 | — | — |
| 2026-05-14 | $36.55 | $73.10 | 6,300 | — | — |
| 2026-05-13 | $36.51 | $73.02 | 7,100 | — | — |
| 2026-05-12 | $36.28 | $72.56 | 6,000 | — | — |
| 2026-05-11 | $36.33 | $72.66 | 8,100 | — | — |
| 2026-05-08 | $36.82 | $73.64 | 8,500 | — | — |
| 2026-05-07 | $37.00 | $74.00 | 11,200 | — | — |
| 2026-05-06 | $36.25 | $72.50 | 32,000 | — | — |
| 2026-05-05 | $34.10 | $68.20 | 6,700 | — | — |
| 2026-05-04 | $33.96 | $67.92 | 9,200 | — | — |
| 2026-05-01 | $33.50 | $67.00 | 15,900 | — | — |
| 2026-04-30 | $33.62 | $67.24 | 15,000 | — | — |
| 2026-04-29 | $33.69 | $67.38 | 8,500 | — | — |
| 2026-04-28 | $34.57 | $69.14 | 5,400 | — | — |
| 2026-04-27 | $33.99 | $67.98 | 5,300 | — | — |
| 2026-04-24 | $34.45 | $68.90 | 4,400 | — | — |
| 2026-04-23 | $34.85 | $69.70 | 5,100 | — | — |
| 2026-04-22 | $33.84 | $67.68 | 6,800 | — | — |
| 2026-04-21 | $33.39 | $66.78 | 5,300 | — | — |
| 2026-04-20 | $33.92 | $67.84 | 11,700 | — | — |
| 2026-04-17 | $35.26 | $70.52 | 14,000 | — | — |
| 2026-04-16 | $34.01 | $68.02 | 8,900 | — | — |
| 2026-04-15 | $34.13 | $68.26 | 6,300 | — | — |
| 2026-04-14 | $34.23 | $68.46 | 6,300 | — | — |
| 2026-04-13 | $34.61 | $69.22 | 4,400 | — | — |
| 2026-04-10 | $34.92 | $69.84 | 5,300 | — | — |
| 2026-04-09 | $34.92 | $69.84 | 7,900 | — | — |
| 2026-04-08 | $34.55 | $69.10 | 8,300 | — | — |
| 2026-04-07 | $32.90 | $65.80 | 12,000 | — | — |
| 2026-04-06 | $32.85 | $65.70 | 7,300 | — | — |
| 2026-04-02 | $33.80 | $67.60 | 13,100 | — | — |
| 2026-04-01 | $34.30 | $68.60 | 14,700 | — | — |
| 2026-03-31 | $33.69 | $67.38 | 4,900 | — | — |
| 2026-03-30 | $34.42 | $68.84 | 5,500 | — | — |
| 2026-03-27 | $33.11 | $66.22 | 16,800 | — | — |
| 2026-03-26 | $32.99 | $65.98 | 3,400 | — | — |
| 2026-03-25 | $32.66 | $65.32 | 5,800 | — | — |
| 2026-03-24 | $32.54 | $65.08 | 11,000 | — | — |
| 2026-03-23 | $33.90 | $67.80 | 7,500 | — | — |
| 2026-03-20 | $32.41 | $64.82 | 22,600 | — | — |
| 2026-03-19 | $32.68 | $65.36 | 9,700 | — | — |
| 2026-03-18 | $32.54 | $65.08 | 12,800 | — | — |
| 2026-03-17 | $33.22 | $66.44 | 5,000 | — | — |
| 2026-03-16 | $33.49 | $66.98 | 4,000 | — | — |
| 2026-03-13 | $33.17 | $66.34 | 6,000 | — | — |
| 2026-03-12 | $32.73 | $65.04 | 4,700 | — | — |
| 2026-03-11 | $32.69 | $64.96 | 3,000 | — | — |
| 2026-03-10 | $32.65 | $64.88 | 3,400 | — | — |
| 2026-03-09 | $33.56 | $66.69 | 5,500 | — | — |
| 2026-03-06 | $32.85 | $65.28 | 6,100 | — | — |
| 2026-03-05 | $32.83 | $65.24 | 6,200 | — | — |
| 2026-03-04 | $34.88 | $69.31 | 4,900 | — | — |
| 2026-03-03 | $34.00 | $67.56 | 4,500 | — | — |
| 2026-03-02 | $33.89 | $67.35 | 5,900 | — | — |
| 2026-02-27 | $32.99 | $65.56 | 6,700 | — | — |
| 2026-02-26 | $34.51 | $68.58 | 4,900 | — | — |
| 2026-02-25 | $35.31 | $70.17 | 1,800 | — | — |
| 2026-02-24 | $34.47 | $68.50 | 1,800 | — | — |
| 2026-02-23 | $34.36 | $68.28 | 5,200 | — | — |
| 2026-02-20 | $35.00 | $69.55 | 5,600 | — | — |
| 2026-02-19 | $34.36 | $68.28 | 6,600 | — | — |
| 2026-02-18 | $33.86 | $67.29 | 6,300 | — | — |
| 2026-02-17 | $34.52 | $68.60 | 3,600 | — | — |
| 2026-02-13 | $34.48 | $68.52 | 3,300 | — | — |
| 2026-02-12 | $34.83 | $69.21 | 3,200 | — | — |
| 2026-02-11 | $34.62 | $68.80 | 2,800 | — | — |
| 2026-02-10 | $35.04 | $69.63 | 3,800 | — | — |
| 2026-02-09 | $34.91 | $69.37 | 4,100 | — | — |
| 2026-02-06 | $34.81 | $69.17 | 13,800 | — | — |
| 2026-02-05 | $35.92 | $71.38 | 8,000 | — | — |
| 2026-02-04 | $36.19 | $71.92 | 7,900 | — | — |
| 2026-02-03 | $35.68 | $70.90 | 12,700 | — | — |
| 2026-02-02 | $34.91 | $69.37 | 9,800 | — | — |
| 2026-01-30 | $35.41 | $70.37 | 11,500 | — | — |
| 2026-01-29 | $34.00 | $67.56 | 6,600 | — | — |
| 2026-01-28 | $32.56 | $64.70 | 5,100 | — | — |
| 2026-01-27 | $32.58 | $64.74 | 4,000 | — | — |
| 2026-01-26 | $32.25 | $64.09 | 4,000 | — | — |
| 2026-01-23 | $31.96 | $63.51 | 7,100 | — | — |
| 2026-01-22 | $33.38 | $66.33 | 6,700 | — | — |
| 2026-01-21 | $33.95 | $67.47 | 7,900 | — | — |
| 2026-01-20 | $31.78 | $63.15 | 5,700 | — | — |
| 2026-01-16 | $31.71 | $63.01 | 6,000 | — | — |
| 2026-01-15 | $32.59 | $64.76 | 4,900 | — | — |
| 2026-01-14 | $31.96 | $63.51 | 4,800 | — | — |
| 2026-01-13 | $31.45 | $62.50 | 4,500 | — | — |
| 2026-01-12 | $31.70 | $62.99 | 9,600 | — | — |
| 2026-01-09 | $31.90 | $63.39 | 8,000 | — | — |
| 2026-01-08 | $32.42 | $64.43 | 9,100 | — | — |
| 2026-01-07 | $31.92 | $63.43 | 4,500 | — | — |
| 2026-01-06 | $33.48 | $66.53 | 11,100 | — | — |
| 2026-01-05 | $33.80 | $67.17 | 7,300 | — | — |
| 2026-01-02 | $33.85 | $67.27 | 10,700 | — | — |