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
- 1998-09-16 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 | — | — | — | $40.12 | 5,330 |
| 2026-09-03 | — | — | — | $40.86 | 21,569 |
| 2026-09-02 | — | — | — | $39.60 | 16,387 |
| 2026-09-01 | — | — | — | $39.28 | 13,287 |
| 2026-08-31 | — | — | — | $39.26 | 9,519 |
| 2026-08-28 | — | — | — | $39.03 | 23,439 |
| 2026-08-27 | $38.92 | $42.35 | 941,700 | $39.74 | 61,514 |
| 2026-08-26 | $39.73 | $43.23 | 228,600 | $39.81 | 5,825 |
| 2026-08-25 | $39.53 | $43.02 | 164,400 | $39.52 | 9,056 |
| 2026-08-24 | $39.11 | $42.56 | 203,500 | $39.03 | 10,906 |
| 2026-08-21 | $38.49 | $41.89 | 197,300 | $38.55 | 9,258 |
| 2026-08-20 | $37.54 | $40.85 | 463,800 | $37.59 | 16,779 |
| 2026-08-19 | $37.51 | $40.82 | 752,500 | $38.64 | 38,654 |
| 2026-08-18 | $39.14 | $42.59 | 143,500 | $39.56 | 6,883 |
| 2026-08-17 | $40.13 | $43.67 | 225,200 | $40.19 | 15,272 |
| 2026-08-14 | $40.16 | $43.70 | 281,400 | $40.27 | 18,305 |
| 2026-08-13 | $40.43 | $44.00 | 392,700 | $40.44 | 22,617 |
| 2026-08-12 | $40.58 | $44.16 | 427,700 | $40.39 | 23,501 |
| 2026-08-11 | $39.70 | $43.20 | 226,500 | $39.86 | 9,070 |
| 2026-08-10 | $39.86 | $43.38 | 245,000 | $39.42 | 8,131 |
| 2026-08-07 | $40.09 | $43.63 | 204,000 | $40.74 | 9,759 |
| 2026-08-06 | $41.29 | $44.93 | 234,600 | $42.07 | 10,085 |
| 2026-08-05 | $41.31 | $44.95 | 237,600 | $41.53 | 12,411 |
| 2026-08-04 | $40.24 | $43.79 | 141,500 | $40.13 | 8,772 |
| 2026-08-03 | $39.97 | $43.50 | 176,600 | $40.09 | 6,916 |
| 2026-07-31 | $40.31 | $43.87 | 186,500 | $40.69 | 12,624 |
| 2026-07-30 | $40.40 | $43.96 | 165,600 | $39.13 | 8,080 |
| 2026-07-29 | $39.12 | $42.57 | 232,100 | $39.45 | 11,232 |
| 2026-07-28 | $39.20 | $42.66 | 186,000 | $39.04 | 13,584 |
| 2026-07-27 | $40.22 | $43.77 | 333,200 | $40.95 | 19,568 |
| 2026-07-24 | $40.31 | $43.87 | 225,100 | $40.14 | 11,825 |
| 2026-07-23 | $40.10 | $43.64 | 143,900 | $40.05 | 8,190 |
| 2026-07-22 | $40.54 | $44.12 | 145,700 | $40.41 | 11,477 |
| 2026-07-21 | $40.41 | $43.97 | 186,900 | $39.80 | 6,112 |
| 2026-07-20 | $38.30 | $41.68 | 131,900 | $38.77 | 6,168 |
| 2026-07-17 | $38.40 | $41.79 | 223,100 | — | — |
| 2026-07-16 | $39.83 | $43.34 | 229,300 | — | — |
| 2026-07-15 | $40.59 | $44.17 | 188,400 | — | — |
| 2026-07-14 | $40.21 | $43.76 | 243,600 | — | — |
| 2026-07-13 | $39.48 | $42.96 | 207,200 | — | — |
| 2026-07-10 | $40.30 | $43.86 | 153,100 | — | — |
| 2026-07-09 | $39.96 | $43.49 | 197,600 | — | — |
| 2026-07-08 | $39.36 | $42.83 | 282,400 | — | — |
| 2026-07-07 | $39.33 | $42.80 | 277,400 | — | — |
| 2026-07-06 | $39.85 | $43.37 | 215,200 | — | — |
| 2026-07-02 | $39.06 | $42.51 | 182,400 | — | — |
| 2026-07-01 | $38.40 | $41.79 | 184,900 | — | — |
| 2026-06-30 | $38.04 | $41.40 | 253,200 | — | — |
| 2026-06-29 | $38.43 | $41.82 | 648,500 | — | — |
| 2026-06-26 | $38.28 | $41.66 | 229,500 | — | — |
| 2026-06-25 | $38.48 | $41.87 | 332,200 | — | — |
| 2026-06-24 | $38.35 | $41.73 | 286,000 | — | — |
| 2026-06-23 | $39.20 | $42.66 | 179,800 | — | — |
| 2026-06-22 | $40.36 | $43.92 | 237,700 | — | — |
| 2026-06-18 | $40.15 | $43.69 | 281,600 | — | — |
| 2026-06-17 | $39.63 | $43.13 | 328,600 | — | — |
| 2026-06-16 | $39.37 | $42.84 | 267,900 | — | — |
| 2026-06-15 | $38.41 | $41.80 | 267,900 | — | — |
| 2026-06-12 | $38.67 | $42.08 | 289,200 | — | — |
| 2026-06-11 | $38.71 | $42.12 | 224,300 | — | — |
| 2026-06-10 | $38.15 | $41.52 | 165,900 | — | — |
| 2026-06-09 | $38.90 | $42.33 | 322,600 | — | — |
| 2026-06-08 | $38.53 | $41.93 | 260,200 | — | — |
| 2026-06-05 | $37.88 | $41.22 | 397,400 | — | — |
| 2026-06-04 | $39.76 | $43.27 | 818,100 | — | — |
| 2026-06-03 | $39.25 | $42.71 | 1,028,900 | — | — |
| 2026-06-02 | $38.81 | $42.23 | 403,100 | — | — |
| 2026-06-01 | $38.81 | $42.23 | 398,800 | — | — |
| 2026-05-29 | $39.02 | $42.46 | 258,100 | — | — |
| 2026-05-28 | $38.70 | $42.11 | 454,800 | — | — |
| 2026-05-27 | $38.61 | $42.02 | 297,400 | — | — |
| 2026-05-26 | $39.92 | $43.44 | 228,900 | — | — |
| 2026-05-22 | $38.85 | $42.28 | 244,900 | — | — |
| 2026-05-21 | $39.26 | $42.72 | 336,200 | — | — |
| 2026-05-20 | $38.63 | $42.04 | 235,300 | — | — |
| 2026-05-19 | $37.22 | $40.50 | 166,200 | — | — |
| 2026-05-18 | $36.90 | $40.16 | 159,600 | — | — |
| 2026-05-15 | $36.65 | $39.88 | 351,300 | — | — |
| 2026-05-14 | $36.99 | $40.25 | 227,300 | — | — |
| 2026-05-13 | $37.96 | $41.31 | 298,700 | — | — |
| 2026-05-12 | $37.64 | $40.96 | 311,900 | — | — |
| 2026-05-11 | $36.74 | $39.98 | 497,100 | — | — |
| 2026-05-08 | $33.73 | $36.71 | 213,000 | — | — |
| 2026-05-07 | $33.19 | $36.12 | 195,700 | — | — |
| 2026-05-06 | $34.10 | $37.11 | 192,700 | — | — |
| 2026-05-05 | $33.23 | $36.16 | 205,500 | — | — |
| 2026-05-04 | $32.86 | $35.76 | 210,900 | — | — |
| 2026-05-01 | $33.05 | $35.97 | 199,600 | — | — |
| 2026-04-30 | $33.61 | $36.57 | 309,800 | — | — |
| 2026-04-29 | $32.63 | $35.51 | 439,200 | — | — |
| 2026-04-28 | $32.51 | $35.38 | 514,900 | — | — |
| 2026-04-27 | $31.55 | $34.33 | 457,900 | — | — |
| 2026-04-24 | $30.40 | $33.08 | 198,500 | — | — |
| 2026-04-23 | $30.40 | $33.08 | 226,000 | — | — |
| 2026-04-22 | $30.52 | $33.21 | 168,600 | — | — |
| 2026-04-21 | $30.58 | $33.28 | 289,300 | — | — |
| 2026-04-20 | $31.87 | $34.68 | 255,700 | — | — |
| 2026-04-17 | $32.23 | $35.07 | 232,300 | — | — |
| 2026-04-16 | $31.74 | $34.54 | 232,000 | — | — |
| 2026-04-15 | $31.90 | $34.71 | 263,200 | — | — |
| 2026-04-14 | $31.68 | $34.47 | 319,700 | — | — |
| 2026-04-13 | $31.04 | $33.78 | 803,500 | — | — |
| 2026-04-10 | $31.00 | $33.73 | 311,300 | — | — |
| 2026-04-09 | $30.96 | $33.69 | 725,900 | — | — |
| 2026-04-08 | $31.37 | $34.14 | 269,900 | — | — |
| 2026-04-07 | $29.86 | $32.49 | 358,100 | — | — |
| 2026-04-06 | $29.80 | $32.43 | 579,200 | — | — |
| 2026-04-02 | $30.03 | $32.68 | 582,400 | — | — |
| 2026-04-01 | $30.45 | $33.14 | 399,700 | — | — |
| 2026-03-31 | $29.99 | $32.64 | 516,900 | — | — |
| 2026-03-30 | $29.16 | $31.73 | 234,300 | — | — |
| 2026-03-27 | $29.27 | $31.85 | 301,700 | — | — |
| 2026-03-26 | $29.63 | $32.24 | 410,100 | — | — |
| 2026-03-25 | $30.47 | $33.16 | 358,500 | — | — |
| 2026-03-24 | $29.82 | $32.45 | 452,300 | — | — |
| 2026-03-23 | $29.81 | $32.44 | 725,700 | — | — |
| 2026-03-20 | $29.48 | $32.08 | 1,082,200 | — | — |
| 2026-03-19 | $30.03 | $32.68 | 335,200 | — | — |
| 2026-03-18 | $30.17 | $32.83 | 354,400 | — | — |
| 2026-03-17 | $30.56 | $33.26 | 505,000 | — | — |
| 2026-03-16 | $30.39 | $33.07 | 276,300 | — | — |
| 2026-03-13 | $29.94 | $32.58 | 289,600 | — | — |
| 2026-03-12 | $30.26 | $32.93 | 719,700 | — | — |
| 2026-03-11 | $31.23 | $33.98 | 318,500 | — | — |
| 2026-03-10 | $31.88 | $34.69 | 538,600 | — | — |
| 2026-03-09 | $32.22 | $35.06 | 552,600 | — | — |
| 2026-03-06 | $31.35 | $34.12 | 344,700 | — | — |
| 2026-03-05 | $31.23 | $33.98 | 1,091,400 | — | — |
| 2026-03-04 | $32.80 | $35.69 | 436,700 | — | — |
| 2026-03-03 | $32.47 | $35.33 | 622,300 | — | — |
| 2026-03-02 | $34.09 | $37.10 | 1,004,500 | — | — |
| 2026-02-27 | $35.55 | $38.69 | 1,228,800 | — | — |
| 2026-02-26 | $35.59 | $38.73 | 307,000 | — | — |
| 2026-02-25 | $35.62 | $38.76 | 569,900 | — | — |
| 2026-02-24 | $35.39 | $38.51 | 679,500 | — | — |
| 2026-02-23 | $35.25 | $38.36 | 630,200 | — | — |
| 2026-02-20 | $35.34 | $38.46 | 295,600 | — | — |
| 2026-02-19 | $36.01 | $39.19 | 519,300 | — | — |
| 2026-02-18 | $35.47 | $38.60 | 210,200 | — | — |
| 2026-02-17 | $35.15 | $38.25 | 353,800 | — | — |
| 2026-02-13 | $36.34 | $39.55 | 593,300 | — | — |
| 2026-02-12 | $36.60 | $39.83 | 432,200 | — | — |
| 2026-02-11 | $35.85 | $39.01 | 263,300 | — | — |
| 2026-02-10 | $35.30 | $38.41 | 261,200 | — | — |
| 2026-02-09 | $33.99 | $36.99 | 282,200 | — | — |
| 2026-02-06 | $32.30 | $35.15 | 270,900 | — | — |
| 2026-02-05 | $31.25 | $34.01 | 310,800 | — | — |
| 2026-02-04 | $31.23 | $33.98 | 336,400 | — | — |
| 2026-02-03 | $30.84 | $33.56 | 148,000 | — | — |
| 2026-02-02 | $30.56 | $33.26 | 200,600 | — | — |
| 2026-01-30 | $30.53 | $33.22 | 189,600 | — | — |
| 2026-01-29 | $30.65 | $33.35 | 214,600 | — | — |
| 2026-01-28 | $30.33 | $33.01 | 151,600 | — | — |
| 2026-01-27 | $30.56 | $33.26 | 138,400 | — | — |
| 2026-01-26 | $30.17 | $32.83 | 151,800 | — | — |
| 2026-01-23 | $30.29 | $32.96 | 204,600 | — | — |
| 2026-01-22 | $29.95 | $32.59 | 272,600 | — | — |
| 2026-01-21 | $30.38 | $33.06 | 221,800 | — | — |
| 2026-01-20 | $30.33 | $33.01 | 190,100 | — | — |
| 2026-01-16 | $30.70 | $33.41 | 129,800 | — | — |
| 2026-01-15 | $30.52 | $33.21 | 164,600 | — | — |
| 2026-01-14 | $30.36 | $33.04 | 182,900 | — | — |
| 2026-01-13 | $30.30 | $32.97 | 134,200 | — | — |
| 2026-01-12 | $30.80 | $33.52 | 108,600 | — | — |
| 2026-01-09 | $30.61 | $33.31 | 117,900 | — | — |
| 2026-01-08 | $30.19 | $32.85 | 169,400 | — | — |
| 2026-01-07 | $29.88 | $32.52 | 228,500 | — | — |
| 2026-01-06 | $30.07 | $32.72 | 206,900 | — | — |
| 2026-01-05 | $29.84 | $32.47 | 312,500 | — | — |
| 2026-01-02 | $29.49 | $32.09 | 202,500 | — | — |