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
- 1999-12-01 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $41.85 | 873 |
| 2026-09-03 | — | — | — | $41.95 | 1,378 |
| 2026-09-02 | — | — | — | $40.40 | 2,847 |
| 2026-09-01 | — | — | — | $41.48 | 626 |
| 2026-08-31 | — | — | — | $41.44 | 1,292 |
| 2026-08-28 | — | — | — | $41.14 | 402 |
| 2026-08-27 | $40.70 | $112.94 | 31,300 | $40.53 | 1,457 |
| 2026-08-26 | $40.78 | $113.16 | 39,400 | $40.57 | 1,473 |
| 2026-08-25 | $40.94 | $113.61 | 42,600 | $40.99 | 1,776 |
| 2026-08-24 | $41.34 | $114.72 | 21,600 | $41.64 | 574 |
| 2026-08-21 | $41.15 | $114.19 | 36,500 | $40.73 | 982 |
| 2026-08-20 | $40.83 | $113.30 | 24,600 | $40.57 | 963 |
| 2026-08-19 | $41.17 | $114.25 | 34,900 | $42.93 | 1,031 |
| 2026-08-18 | $43.19 | $119.85 | 39,100 | $42.28 | 1,743 |
| 2026-08-17 | $42.61 | $118.24 | 34,300 | $42.64 | 2,239 |
| 2026-08-14 | $42.41 | $117.69 | 50,900 | $42.08 | 3,329 |
| 2026-08-13 | $42.63 | $118.30 | 42,900 | $42.41 | 2,699 |
| 2026-08-12 | $42.61 | $118.24 | 37,400 | $42.45 | 2,578 |
| 2026-08-11 | $42.24 | $117.21 | 49,700 | $40.83 | 2,022 |
| 2026-08-10 | $40.33 | $111.91 | 111,100 | $41.27 | 4,975 |
| 2026-08-07 | $42.11 | $116.85 | 38,200 | $41.86 | 1,281 |
| 2026-08-06 | $41.70 | $115.72 | 39,300 | $40.78 | 1,939 |
| 2026-08-05 | $41.12 | $114.11 | 43,900 | $40.72 | 2,836 |
| 2026-08-04 | $41.15 | $114.19 | 39,700 | $41.28 | 320 |
| 2026-08-03 | $41.08 | $114.00 | 82,600 | $41.02 | 3,112 |
| 2026-07-31 | $40.60 | $112.66 | 46,600 | $40.30 | 2,044 |
| 2026-07-30 | $39.72 | $110.22 | 38,200 | $39.85 | 2,842 |
| 2026-07-29 | $39.80 | $110.44 | 32,300 | $39.99 | 1,920 |
| 2026-07-28 | $39.93 | $110.80 | 31,200 | $38.03 | 1,551 |
| 2026-07-27 | $38.34 | $106.39 | 28,500 | $37.32 | 1,949 |
| 2026-07-24 | $36.64 | $101.67 | 18,900 | $36.29 | 274 |
| 2026-07-23 | $35.88 | $99.57 | 20,800 | $35.83 | 1,341 |
| 2026-07-22 | $35.99 | $99.87 | 30,600 | $37.00 | 314 |
| 2026-07-21 | $36.82 | $102.17 | 40,700 | $36.37 | 447 |
| 2026-07-20 | $36.48 | $101.23 | 24,700 | $36.55 | 241 |
| 2026-07-17 | $36.59 | $101.54 | 37,600 | — | — |
| 2026-07-16 | $37.57 | $104.26 | 25,300 | — | — |
| 2026-07-15 | $36.68 | $101.79 | 16,200 | — | — |
| 2026-07-14 | $36.12 | $100.23 | 77,300 | — | — |
| 2026-07-13 | $35.99 | $99.87 | 36,400 | — | — |
| 2026-07-10 | $35.92 | $99.68 | 26,700 | — | — |
| 2026-07-09 | $35.65 | $98.93 | 14,400 | — | — |
| 2026-07-08 | $35.55 | $98.65 | 28,500 | — | — |
| 2026-07-07 | $36.20 | $100.45 | 25,300 | — | — |
| 2026-07-06 | $36.33 | $100.81 | 22,200 | — | — |
| 2026-07-02 | $36.55 | $101.43 | 21,100 | — | — |
| 2026-07-01 | $37.22 | $103.28 | 24,500 | — | — |
| 2026-06-30 | $36.33 | $100.81 | 23,600 | — | — |
| 2026-06-29 | $36.72 | $101.90 | 28,400 | — | — |
| 2026-06-26 | $37.66 | $104.51 | 152,300 | — | — |
| 2026-06-25 | $36.25 | $100.59 | 13,600 | — | — |
| 2026-06-24 | $36.61 | $101.59 | 20,600 | — | — |
| 2026-06-23 | $36.66 | $101.73 | 19,200 | — | — |
| 2026-06-22 | $35.72 | $99.12 | 17,000 | — | — |
| 2026-06-18 | $35.30 | $97.96 | 60,000 | — | — |
| 2026-06-17 | $35.00 | $97.12 | 21,700 | — | — |
| 2026-06-16 | $35.67 | $98.98 | 28,800 | — | — |
| 2026-06-15 | $35.78 | $99.29 | 16,600 | — | — |
| 2026-06-12 | $36.33 | $100.81 | 19,300 | — | — |
| 2026-06-11 | $36.09 | $100.15 | 17,500 | — | — |
| 2026-06-10 | $36.15 | $100.32 | 37,000 | — | — |
| 2026-06-09 | $35.70 | $99.07 | 32,300 | — | — |
| 2026-06-08 | $35.30 | $97.96 | 21,400 | — | — |
| 2026-06-05 | $34.80 | $96.57 | 22,300 | — | — |
| 2026-06-04 | $34.90 | $96.85 | 17,300 | — | — |
| 2026-06-03 | $34.00 | $94.35 | 45,700 | — | — |
| 2026-06-02 | $35.07 | $97.32 | 15,100 | — | — |
| 2026-06-01 | $34.56 | $95.90 | 23,300 | — | — |
| 2026-05-29 | $35.19 | $97.65 | 26,400 | — | — |
| 2026-05-28 | $35.21 | $97.71 | 10,400 | — | — |
| 2026-05-27 | $35.03 | $97.21 | 15,200 | — | — |
| 2026-05-26 | $35.14 | $97.51 | 35,500 | — | — |
| 2026-05-22 | $35.58 | $96.65 | 23,900 | — | — |
| 2026-05-21 | $35.55 | $96.57 | 17,000 | — | — |
| 2026-05-20 | $35.31 | $95.92 | 30,900 | — | — |
| 2026-05-19 | $35.14 | $95.46 | 21,100 | — | — |
| 2026-05-18 | $35.17 | $95.54 | 34,500 | — | — |
| 2026-05-15 | $34.74 | $94.37 | 38,200 | — | — |
| 2026-05-14 | $35.15 | $95.48 | 20,200 | — | — |
| 2026-05-13 | $35.18 | $95.57 | 36,000 | — | — |
| 2026-05-12 | $34.44 | $93.56 | 35,900 | — | — |
| 2026-05-11 | $35.97 | $97.71 | 71,100 | — | — |
| 2026-05-08 | $37.46 | $101.76 | 36,100 | — | — |
| 2026-05-07 | $37.71 | $102.44 | 97,900 | — | — |
| 2026-05-06 | $36.71 | $99.72 | 44,100 | — | — |
| 2026-05-05 | $36.46 | $99.04 | 61,700 | — | — |
| 2026-05-04 | $35.89 | $97.49 | 54,700 | — | — |
| 2026-05-01 | $36.40 | $98.88 | 54,400 | — | — |
| 2026-04-30 | $35.80 | $97.25 | 45,100 | — | — |
| 2026-04-29 | $35.75 | $97.11 | 37,900 | — | — |
| 2026-04-28 | $36.71 | $99.72 | 118,500 | — | — |
| 2026-04-27 | $35.55 | $96.57 | 23,800 | — | — |
| 2026-04-24 | $35.65 | $96.84 | 47,500 | — | — |
| 2026-04-23 | $36.61 | $99.45 | 47,800 | — | — |
| 2026-04-22 | $37.02 | $100.56 | 32,800 | — | — |
| 2026-04-21 | $37.35 | $101.46 | 61,000 | — | — |
| 2026-04-20 | $38.01 | $103.25 | 100,600 | — | — |
| 2026-04-17 | $37.69 | $102.38 | 149,500 | — | — |
| 2026-04-16 | $36.61 | $99.45 | 71,500 | — | — |
| 2026-04-15 | $36.88 | $100.18 | 83,000 | — | — |