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
- 1997-12-04 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 | — | — | — | $37.43 | 3,738 |
| 2026-09-03 | — | — | — | $37.37 | 5,032 |
| 2026-09-02 | — | — | — | $36.38 | 4,456 |
| 2026-09-01 | — | — | — | $36.45 | 2,418 |
| 2026-08-31 | — | — | — | $36.50 | 5,105 |
| 2026-08-28 | — | — | — | $36.89 | 4,742 |
| 2026-08-27 | $36.72 | $122.06 | 84,800 | $36.51 | 2,363 |
| 2026-08-26 | $36.80 | $122.33 | 68,400 | $37.19 | 2,611 |
| 2026-08-25 | $36.99 | $122.96 | 61,000 | $37.56 | 2,487 |
| 2026-08-24 | $37.18 | $123.59 | 59,900 | $37.19 | 2,541 |
| 2026-08-21 | $37.24 | $123.79 | 62,900 | $37.37 | 2,246 |
| 2026-08-20 | $37.22 | $123.73 | 66,300 | $36.92 | 3,068 |
| 2026-08-19 | $37.02 | $123.06 | 84,400 | $37.92 | 3,012 |
| 2026-08-18 | $38.07 | $126.55 | 87,400 | $38.19 | 4,613 |
| 2026-08-17 | $38.19 | $126.95 | 120,300 | $38.22 | 8,967 |
| 2026-08-14 | $38.43 | $127.75 | 123,700 | $38.45 | 7,206 |
| 2026-08-13 | $38.34 | $127.45 | 110,300 | $38.17 | 6,580 |
| 2026-08-12 | $38.24 | $127.12 | 113,000 | $37.95 | 8,047 |
| 2026-08-11 | $37.81 | $125.69 | 103,000 | $37.47 | 4,690 |
| 2026-08-10 | $37.34 | $124.12 | 149,500 | $37.46 | 4,866 |
| 2026-08-07 | $37.60 | $124.99 | 152,700 | $37.38 | 9,640 |
| 2026-08-06 | $37.80 | $125.65 | 162,200 | $38.39 | 8,018 |
| 2026-08-05 | $38.28 | $127.25 | 165,600 | $38.44 | 4,524 |
| 2026-08-04 | $38.33 | $127.42 | 175,700 | $38.29 | 11,163 |
| 2026-08-03 | $38.31 | $127.35 | 192,200 | $38.57 | 8,036 |
| 2026-07-31 | $38.34 | $126.68 | 160,300 | $38.48 | 7,884 |
| 2026-07-30 | $38.54 | $127.34 | 212,500 | $38.62 | 13,376 |
| 2026-07-29 | $38.44 | $127.01 | 302,500 | $38.00 | 19,930 |
| 2026-07-28 | $38.35 | $126.72 | 225,800 | $38.12 | 9,014 |
| 2026-07-27 | $37.75 | $124.73 | 252,600 | $37.52 | 13,419 |
| 2026-07-24 | $37.17 | $122.82 | 190,800 | $36.53 | 9,523 |
| 2026-07-23 | $36.46 | $120.47 | 262,400 | $35.69 | 18,298 |
| 2026-07-22 | $34.89 | $115.28 | 137,800 | $34.99 | 6,283 |
| 2026-07-21 | $35.27 | $116.54 | 122,000 | $34.95 | 4,148 |
| 2026-07-20 | $35.25 | $116.47 | 117,900 | $35.25 | 4,314 |
| 2026-07-17 | $35.44 | $117.10 | 147,700 | — | — |
| 2026-07-16 | $35.94 | $118.75 | 176,800 | — | — |
| 2026-07-15 | $34.84 | $115.12 | 128,800 | — | — |
| 2026-07-14 | $34.37 | $113.57 | 145,800 | — | — |
| 2026-07-13 | $34.80 | $114.99 | 115,000 | — | — |
| 2026-07-10 | $34.63 | $114.43 | 112,800 | — | — |
| 2026-07-09 | $34.26 | $113.20 | 197,900 | — | — |
| 2026-07-08 | $33.97 | $112.24 | 208,300 | — | — |
| 2026-07-07 | $34.92 | $115.38 | 122,700 | — | — |
| 2026-07-06 | $35.35 | $116.80 | 158,300 | — | — |
| 2026-07-02 | $35.18 | $116.24 | 183,800 | — | — |
| 2026-07-01 | $35.68 | $117.89 | 246,900 | — | — |
| 2026-06-30 | $34.84 | $115.12 | 365,000 | — | — |
| 2026-06-29 | $34.24 | $113.14 | 224,100 | — | — |
| 2026-06-26 | $34.64 | $114.46 | 893,900 | — | — |
| 2026-06-25 | $34.16 | $112.87 | 120,400 | — | — |
| 2026-06-24 | $34.29 | $113.30 | 175,000 | — | — |
| 2026-06-23 | $34.00 | $112.34 | 158,100 | — | — |
| 2026-06-22 | $33.41 | $110.39 | 112,000 | — | — |
| 2026-06-18 | $33.54 | $110.82 | 402,500 | — | — |
| 2026-06-17 | $33.04 | $109.17 | 166,300 | — | — |
| 2026-06-16 | $33.76 | $111.55 | 129,200 | — | — |
| 2026-06-15 | $33.59 | $110.99 | 170,600 | — | — |
| 2026-06-12 | $34.26 | $113.20 | 165,400 | — | — |
| 2026-06-11 | $33.92 | $112.08 | 119,200 | — | — |
| 2026-06-10 | $33.74 | $111.48 | 183,800 | — | — |
| 2026-06-09 | $33.46 | $110.56 | 166,000 | — | — |
| 2026-06-08 | $32.92 | $108.77 | 95,200 | — | — |
| 2026-06-05 | $32.86 | $108.58 | 142,600 | — | — |
| 2026-06-04 | $32.48 | $107.32 | 127,400 | — | — |
| 2026-06-03 | $31.51 | $104.12 | 169,100 | — | — |
| 2026-06-02 | $32.88 | $108.64 | 106,800 | — | — |
| 2026-06-01 | $32.11 | $106.10 | 104,800 | — | — |
| 2026-05-29 | $32.65 | $107.88 | 96,200 | — | — |
| 2026-05-28 | $32.79 | $108.35 | 73,800 | — | — |
| 2026-05-27 | $32.69 | $108.02 | 86,900 | — | — |
| 2026-05-26 | $32.87 | $108.61 | 114,200 | — | — |
| 2026-05-22 | $32.35 | $106.89 | 110,500 | — | — |
| 2026-05-21 | $32.64 | $107.85 | 207,700 | — | — |
| 2026-05-20 | $32.43 | $107.16 | 200,500 | — | — |
| 2026-05-19 | $31.66 | $104.61 | 104,500 | — | — |
| 2026-05-18 | $31.84 | $105.21 | 117,500 | — | — |
| 2026-05-15 | $31.12 | $102.83 | 178,000 | — | — |
| 2026-05-14 | $31.56 | $104.28 | 123,100 | — | — |
| 2026-05-13 | $31.24 | $103.22 | 152,100 | — | — |
| 2026-05-12 | $31.74 | $104.88 | 144,900 | — | — |
| 2026-05-11 | $32.20 | $106.40 | 187,500 | — | — |
| 2026-05-08 | $32.74 | $108.18 | 112,200 | — | — |
| 2026-05-07 | $32.44 | $107.19 | 186,800 | — | — |
| 2026-05-06 | $32.75 | $108.21 | 129,400 | — | — |
| 2026-05-05 | $33.30 | $110.03 | 142,200 | — | — |
| 2026-05-04 | $32.74 | $108.18 | 82,100 | — | — |
| 2026-05-01 | $33.32 | $109.37 | 87,900 | — | — |
| 2026-04-30 | $32.97 | $108.22 | 92,000 | — | — |
| 2026-04-29 | $33.14 | $108.78 | 83,900 | — | — |
| 2026-04-28 | $34.26 | $112.46 | 102,500 | — | — |
| 2026-04-27 | $33.78 | $110.88 | 130,000 | — | — |
| 2026-04-24 | $33.22 | $109.04 | 108,700 | — | — |
| 2026-04-23 | $34.15 | $112.09 | 149,000 | — | — |
| 2026-04-22 | $34.04 | $111.73 | 180,100 | — | — |
| 2026-04-21 | $33.43 | $109.73 | 162,000 | — | — |
| 2026-04-20 | $34.39 | $112.88 | 148,900 | — | — |
| 2026-04-17 | $34.32 | $112.65 | 262,900 | — | — |
| 2026-04-16 | $33.74 | $110.75 | 109,100 | — | — |
| 2026-04-15 | $33.83 | $111.04 | 134,900 | — | — |
| 2026-04-14 | $33.79 | $110.91 | 207,500 | — | — |
| 2026-04-13 | $33.64 | $110.42 | 147,300 | — | — |
| 2026-04-10 | $33.86 | $111.14 | 184,400 | — | — |
| 2026-04-09 | $34.09 | $111.90 | 220,500 | — | — |
| 2026-04-08 | $33.87 | $111.18 | 213,700 | — | — |
| 2026-04-07 | $32.99 | $108.29 | 470,900 | — | — |
| 2026-04-06 | $32.82 | $107.73 | 309,000 | — | — |
| 2026-04-02 | $32.34 | $106.15 | 224,000 | — | — |
| 2026-04-01 | $32.37 | $106.25 | 257,200 | — | — |
| 2026-03-31 | $32.16 | $105.56 | 202,000 | — | — |
| 2026-03-30 | $31.59 | $103.69 | 319,500 | — | — |
| 2026-03-27 | $31.35 | $102.90 | 108,100 | — | — |
| 2026-03-26 | $31.65 | $103.89 | 113,900 | — | — |
| 2026-03-25 | $31.64 | $103.86 | 112,500 | — | — |
| 2026-03-24 | $31.63 | $103.82 | 122,500 | — | — |
| 2026-03-23 | $31.66 | $103.92 | 251,300 | — | — |
| 2026-03-20 | $31.13 | $102.18 | 232,200 | — | — |
| 2026-03-19 | $31.24 | $102.54 | 172,500 | — | — |
| 2026-03-18 | $30.51 | $100.15 | 114,300 | — | — |
| 2026-03-17 | $31.14 | $102.21 | 137,300 | — | — |
| 2026-03-16 | $31.55 | $103.56 | 113,200 | — | — |
| 2026-03-13 | $31.34 | $102.87 | 216,500 | — | — |
| 2026-03-12 | $31.21 | $102.44 | 140,700 | — | — |
| 2026-03-11 | $31.35 | $102.90 | 133,200 | — | — |
| 2026-03-10 | $31.77 | $104.28 | 149,900 | — | — |
| 2026-03-09 | $31.53 | $103.49 | 164,600 | — | — |
| 2026-03-06 | $31.52 | $103.46 | 186,500 | — | — |
| 2026-03-05 | $32.11 | $105.40 | 111,300 | — | — |
| 2026-03-04 | $32.80 | $107.66 | 200,700 | — | — |
| 2026-03-03 | $32.47 | $106.58 | 139,800 | — | — |
| 2026-03-02 | $32.68 | $107.27 | 80,000 | — | — |
| 2026-02-27 | $32.17 | $105.59 | 118,100 | — | — |
| 2026-02-26 | $33.38 | $109.57 | 74,100 | — | — |
| 2026-02-25 | $33.43 | $109.73 | 88,900 | — | — |
| 2026-02-24 | $32.58 | $106.94 | 83,400 | — | — |
| 2026-02-23 | $32.61 | $107.04 | 133,300 | — | — |
| 2026-02-20 | $33.84 | $111.08 | 92,100 | — | — |
| 2026-02-19 | $33.37 | $109.53 | 84,500 | — | — |
| 2026-02-18 | $33.42 | $109.70 | 107,000 | — | — |
| 2026-02-17 | $33.97 | $111.50 | 200,900 | — | — |
| 2026-02-13 | $33.74 | $110.75 | 89,500 | — | — |
| 2026-02-12 | $33.34 | $109.44 | 114,800 | — | — |
| 2026-02-11 | $33.37 | $109.53 | 156,700 | — | — |
| 2026-02-10 | $34.02 | $111.67 | 121,800 | — | — |
| 2026-02-09 | $34.39 | $112.88 | 155,900 | — | — |
| 2026-02-06 | $34.61 | $113.60 | 206,400 | — | — |
| 2026-02-05 | $34.54 | $112.49 | 102,600 | — | — |
| 2026-02-04 | $34.56 | $112.55 | 177,400 | — | — |
| 2026-02-03 | $34.07 | $110.96 | 128,800 | — | — |
| 2026-02-02 | $33.83 | $110.18 | 97,400 | — | — |
| 2026-01-30 | $32.99 | $107.44 | 109,800 | — | — |
| 2026-01-29 | $32.84 | $106.95 | 102,700 | — | — |
| 2026-01-28 | $31.52 | $102.65 | 99,800 | — | — |
| 2026-01-27 | $31.53 | $102.69 | 77,800 | — | — |
| 2026-01-26 | $31.64 | $103.04 | 132,300 | — | — |
| 2026-01-23 | $32.60 | $106.17 | 146,400 | — | — |
| 2026-01-22 | $34.41 | $112.06 | 165,400 | — | — |
| 2026-01-21 | $33.52 | $109.17 | 145,400 | — | — |
| 2026-01-20 | $31.88 | $103.83 | 71,900 | — | — |
| 2026-01-16 | $32.44 | $105.65 | 123,200 | — | — |
| 2026-01-15 | $32.40 | $105.52 | 216,600 | — | — |
| 2026-01-14 | $31.63 | $103.01 | 118,700 | — | — |
| 2026-01-13 | $31.32 | $102.00 | 57,100 | — | — |
| 2026-01-12 | $31.37 | $102.16 | 94,700 | — | — |
| 2026-01-09 | $31.50 | $102.59 | 73,600 | — | — |
| 2026-01-08 | $31.68 | $103.17 | 123,000 | — | — |
| 2026-01-07 | $30.68 | $99.92 | 74,300 | — | — |
| 2026-01-06 | $31.04 | $101.09 | 98,600 | — | — |
| 2026-01-05 | $31.20 | $101.61 | 140,000 | — | — |
| 2026-01-02 | $30.86 | $100.50 | 81,700 | — | — |