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
- 1999-10-27 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 | — | — | — | $31.14 | 5,087 |
| 2026-09-03 | — | — | — | $33.00 | 8,543 |
| 2026-09-02 | — | — | — | $32.39 | 6,212 |
| 2026-09-01 | — | — | — | $31.44 | 6,503 |
| 2026-08-31 | — | — | — | $31.97 | 4,746 |
| 2026-08-28 | — | — | — | $33.74 | 5,820 |
| 2026-08-27 | $33.83 | $33.83 | 253,100 | $33.29 | 6,003 |
| 2026-08-26 | $33.03 | $33.03 | 353,000 | $34.48 | 6,015 |
| 2026-08-25 | $32.95 | $32.95 | 171,000 | $32.07 | 3,451 |
| 2026-08-24 | $32.22 | $32.22 | 190,000 | $32.95 | 6,433 |
| 2026-08-21 | $32.67 | $32.67 | 383,100 | $32.54 | 7,112 |
| 2026-08-20 | $31.12 | $31.12 | 190,200 | $32.14 | 3,504 |
| 2026-08-19 | $32.85 | $32.85 | 222,800 | $31.22 | 8,691 |
| 2026-08-18 | $29.81 | $29.81 | 161,600 | $30.12 | 3,543 |
| 2026-08-17 | $30.65 | $30.65 | 262,300 | $32.02 | 10,146 |
| 2026-08-14 | $31.89 | $31.89 | 160,500 | $32.16 | 9,520 |
| 2026-08-13 | $31.64 | $31.64 | 417,500 | $30.20 | 10,756 |
| 2026-08-12 | $34.72 | $34.72 | 167,100 | $35.63 | 7,261 |
| 2026-08-11 | $34.70 | $34.70 | 194,000 | $35.35 | 6,251 |
| 2026-08-10 | $35.44 | $35.44 | 224,800 | $35.17 | 8,510 |
| 2026-08-07 | $35.24 | $35.24 | 301,700 | $34.95 | 12,743 |
| 2026-08-06 | $32.53 | $32.53 | 221,300 | $33.03 | 6,155 |
| 2026-08-05 | $33.13 | $33.13 | 377,300 | $31.72 | 12,094 |
| 2026-08-04 | $30.48 | $30.48 | 269,600 | $29.95 | 8,472 |
| 2026-08-03 | $29.15 | $29.15 | 159,300 | $27.96 | 7,538 |
| 2026-07-31 | $28.07 | $28.07 | 188,000 | $29.13 | 8,969 |
| 2026-07-30 | $29.20 | $29.20 | 305,100 | $28.87 | 11,006 |
| 2026-07-29 | $27.73 | $27.73 | 185,800 | $28.38 | 5,532 |
| 2026-07-28 | $28.82 | $28.82 | 326,400 | $28.56 | 21,559 |
| 2026-07-27 | $29.00 | $29.00 | 252,700 | $28.97 | 10,609 |
| 2026-07-24 | $28.38 | $28.38 | 115,900 | $28.62 | 3,102 |
| 2026-07-23 | $28.80 | $28.80 | 170,000 | $29.04 | 4,962 |
| 2026-07-22 | $29.81 | $29.81 | 136,300 | $30.10 | 4,870 |
| 2026-07-21 | $29.69 | $29.69 | 140,000 | $28.44 | 5,722 |
| 2026-07-20 | $27.64 | $27.64 | 184,600 | $27.75 | 5,244 |
| 2026-07-17 | $28.40 | $28.40 | 201,300 | — | — |
| 2026-07-16 | $28.76 | $28.76 | 264,000 | — | — |
| 2026-07-15 | $30.80 | $30.80 | 94,000 | — | — |
| 2026-07-14 | $30.80 | $30.80 | 129,200 | — | — |
| 2026-07-13 | $29.69 | $29.69 | 168,400 | — | — |
| 2026-07-10 | $30.76 | $30.76 | 235,400 | — | — |
| 2026-07-09 | $30.93 | $30.93 | 197,900 | — | — |
| 2026-07-08 | $29.71 | $29.71 | 319,300 | — | — |
| 2026-07-07 | $31.32 | $31.32 | 329,400 | — | — |
| 2026-07-06 | $31.84 | $31.84 | 180,100 | — | — |
| 2026-07-02 | $33.47 | $33.47 | 223,600 | — | — |
| 2026-07-01 | $32.75 | $32.75 | 223,200 | — | — |
| 2026-06-30 | $32.75 | $32.75 | 201,700 | — | — |
| 2026-06-29 | $32.86 | $32.86 | 235,900 | — | — |
| 2026-06-26 | $34.17 | $34.17 | 632,000 | — | — |
| 2026-06-25 | $32.54 | $32.54 | 201,000 | — | — |
| 2026-06-24 | $31.66 | $31.66 | 304,500 | — | — |
| 2026-06-23 | $32.67 | $32.67 | 367,300 | — | — |
| 2026-06-22 | $34.79 | $34.79 | 250,100 | — | — |
| 2026-06-18 | $35.44 | $35.44 | 506,000 | — | — |
| 2026-06-17 | $36.09 | $36.09 | 389,100 | — | — |
| 2026-06-16 | $38.63 | $38.63 | 295,800 | — | — |
| 2026-06-15 | $38.29 | $38.29 | 507,800 | — | — |
| 2026-06-12 | $36.39 | $36.39 | 223,100 | — | — |
| 2026-06-11 | $34.51 | $34.51 | 204,400 | — | — |
| 2026-06-10 | $31.75 | $31.75 | 166,600 | — | — |
| 2026-06-09 | $32.22 | $32.22 | 172,400 | — | — |
| 2026-06-08 | $32.77 | $32.77 | 230,200 | — | — |
| 2026-06-05 | $32.47 | $32.47 | 277,900 | — | — |
| 2026-06-04 | $36.90 | $36.90 | 112,700 | — | — |
| 2026-06-03 | $36.69 | $36.69 | 153,600 | — | — |
| 2026-06-02 | $38.52 | $38.52 | 199,000 | — | — |
| 2026-06-01 | $37.89 | $37.89 | 180,600 | — | — |
| 2026-05-29 | $39.11 | $39.11 | 215,000 | — | — |
| 2026-05-28 | $38.63 | $38.63 | 149,200 | — | — |
| 2026-05-27 | $37.06 | $37.06 | 145,500 | — | — |
| 2026-05-26 | $37.30 | $37.30 | 211,500 | — | — |
| 2026-05-22 | $36.27 | $36.27 | 329,000 | — | — |
| 2026-05-21 | $37.35 | $37.35 | 298,700 | — | — |
| 2026-05-20 | $36.44 | $36.44 | 276,400 | — | — |
| 2026-05-19 | $34.17 | $34.17 | 477,700 | — | — |
| 2026-05-18 | $36.67 | $36.67 | 336,700 | — | — |
| 2026-05-15 | $38.19 | $38.19 | 519,900 | — | — |
| 2026-05-14 | $44.59 | $44.59 | 358,600 | — | — |
| 2026-05-13 | $51.21 | $51.21 | 230,500 | — | — |
| 2026-05-12 | $51.50 | $51.50 | 168,400 | — | — |
| 2026-05-11 | $50.75 | $50.75 | 259,500 | — | — |
| 2026-05-08 | $49.09 | $49.09 | 167,200 | — | — |
| 2026-05-07 | $47.54 | $47.54 | 396,600 | — | — |
| 2026-05-06 | $48.66 | $48.66 | 320,000 | — | — |
| 2026-05-05 | $43.91 | $43.91 | 155,100 | — | — |
| 2026-05-04 | $42.71 | $42.71 | 130,600 | — | — |
| 2026-05-01 | $43.73 | $43.73 | 208,200 | — | — |
| 2026-04-30 | $42.15 | $42.15 | 139,900 | — | — |
| 2026-04-29 | $39.86 | $39.86 | 276,000 | — | — |
| 2026-04-28 | $41.41 | $41.41 | 160,900 | — | — |
| 2026-04-27 | $43.48 | $43.48 | 118,200 | — | — |
| 2026-04-24 | $43.09 | $43.09 | 110,900 | — | — |
| 2026-04-23 | $42.35 | $42.35 | 160,700 | — | — |
| 2026-04-22 | $44.22 | $44.22 | 184,400 | — | — |
| 2026-04-21 | $42.90 | $42.90 | 235,500 | — | — |
| 2026-04-20 | $46.80 | $46.80 | 364,300 | — | — |
| 2026-04-17 | $43.32 | $43.32 | 292,000 | — | — |
| 2026-04-16 | $39.68 | $39.68 | 183,900 | — | — |
| 2026-04-15 | $39.44 | $39.44 | 175,900 | — | — |
| 2026-04-14 | $39.04 | $39.04 | 168,800 | — | — |
| 2026-04-13 | $37.81 | $37.81 | 178,200 | — | — |
| 2026-04-10 | $37.05 | $37.05 | 185,500 | — | — |
| 2026-04-09 | $36.77 | $36.77 | 229,500 | — | — |
| 2026-04-08 | $36.62 | $36.62 | 315,400 | — | — |
| 2026-04-07 | $35.14 | $35.14 | 429,100 | — | — |
| 2026-04-06 | $35.02 | $35.02 | 681,700 | — | — |
| 2026-04-02 | $35.25 | $35.25 | 506,500 | — | — |
| 2026-04-01 | $33.55 | $33.55 | 344,900 | — | — |
| 2026-03-31 | $32.12 | $32.12 | 508,100 | — | — |
| 2026-03-30 | $28.74 | $28.74 | 284,500 | — | — |
| 2026-03-27 | $27.38 | $27.38 | 236,800 | — | — |
| 2026-03-26 | $26.35 | $26.35 | 233,100 | — | — |
| 2026-03-25 | $27.29 | $27.29 | 337,700 | — | — |
| 2026-03-24 | $28.40 | $28.40 | 330,600 | — | — |
| 2026-03-23 | $29.23 | $29.23 | 637,100 | — | — |
| 2026-03-20 | $26.73 | $26.73 | 541,700 | — | — |
| 2026-03-19 | $29.20 | $29.20 | 368,100 | — | — |
| 2026-03-18 | $30.45 | $30.45 | 440,300 | — | — |
| 2026-03-17 | $33.65 | $33.65 | 191,600 | — | — |
| 2026-03-16 | $34.78 | $34.78 | 217,400 | — | — |
| 2026-03-13 | $34.99 | $34.99 | 192,500 | — | — |
| 2026-03-12 | $37.01 | $37.01 | 148,000 | — | — |
| 2026-03-11 | $38.25 | $38.25 | 151,300 | — | — |
| 2026-03-10 | $38.94 | $38.94 | 276,600 | — | — |
| 2026-03-09 | $37.68 | $37.68 | 237,800 | — | — |
| 2026-03-06 | $37.80 | $37.80 | 176,400 | — | — |
| 2026-03-05 | $38.46 | $38.46 | 270,000 | — | — |
| 2026-03-04 | $41.54 | $41.54 | 223,000 | — | — |
| 2026-03-03 | $39.06 | $39.06 | 313,300 | — | — |
| 2026-03-02 | $43.19 | $43.19 | 231,400 | — | — |
| 2026-02-27 | $43.07 | $43.07 | 437,100 | — | — |
| 2026-02-26 | $43.17 | $43.17 | 263,400 | — | — |
| 2026-02-25 | $40.85 | $40.85 | 217,600 | — | — |
| 2026-02-24 | $39.59 | $39.59 | 279,500 | — | — |
| 2026-02-23 | $38.39 | $38.39 | 241,700 | — | — |
| 2026-02-20 | $38.41 | $38.41 | 333,200 | — | — |
| 2026-02-19 | $39.07 | $39.07 | 285,100 | — | — |
| 2026-02-18 | $38.94 | $38.94 | 314,900 | — | — |
| 2026-02-17 | $36.79 | $36.79 | 208,800 | — | — |
| 2026-02-13 | $38.85 | $38.85 | 274,800 | — | — |
| 2026-02-12 | $36.91 | $36.91 | 336,000 | — | — |
| 2026-02-11 | $40.25 | $40.25 | 277,700 | — | — |
| 2026-02-10 | $39.12 | $39.12 | 233,100 | — | — |
| 2026-02-09 | $40.13 | $40.13 | 372,600 | — | — |
| 2026-02-06 | $37.16 | $37.16 | 338,000 | — | — |
| 2026-02-05 | $34.58 | $34.58 | 415,000 | — | — |
| 2026-02-04 | $38.13 | $38.13 | 362,600 | — | — |
| 2026-02-03 | $40.25 | $40.25 | 439,200 | — | — |
| 2026-02-02 | $38.29 | $38.29 | 555,700 | — | — |
| 2026-01-30 | $36.06 | $36.06 | 588,000 | — | — |
| 2026-01-29 | $41.28 | $41.28 | 714,900 | — | — |
| 2026-01-28 | $38.75 | $38.75 | 544,200 | — | — |
| 2026-01-27 | $40.47 | $40.47 | 723,600 | — | — |
| 2026-01-26 | $41.27 | $41.27 | 1,021,400 | — | — |
| 2026-01-23 | $46.68 | $46.68 | 516,900 | — | — |
| 2026-01-22 | $46.56 | $46.56 | 563,100 | — | — |
| 2026-01-21 | $41.91 | $41.91 | 607,300 | — | — |
| 2026-01-20 | $46.32 | $46.32 | 631,900 | — | — |
| 2026-01-16 | $44.36 | $44.36 | 522,500 | — | — |
| 2026-01-15 | $46.28 | $46.28 | 524,900 | — | — |
| 2026-01-14 | $45.47 | $45.47 | 422,300 | — | — |
| 2026-01-13 | $44.06 | $44.06 | 799,800 | — | — |
| 2026-01-12 | $44.90 | $44.90 | 962,800 | — | — |
| 2026-01-09 | $48.88 | $48.88 | 482,800 | — | — |
| 2026-01-08 | $47.80 | $47.80 | 390,200 | — | — |
| 2026-01-07 | $49.20 | $49.20 | 358,600 | — | — |
| 2026-01-06 | $47.91 | $47.91 | 486,700 | — | — |
| 2026-01-05 | $45.26 | $45.26 | 504,900 | — | — |
| 2026-01-02 | $41.13 | $41.13 | 1,352,900 | — | — |