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 — 2026
| 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 | — | — |
| 2026-04-14 | $37.06 | $100.67 | 75,400 | — | — |
| 2026-04-13 | $37.10 | $100.78 | 70,900 | — | — |
| 2026-04-10 | $37.23 | $101.13 | 66,600 | — | — |
| 2026-04-09 | $37.76 | $102.57 | 170,600 | — | — |
| 2026-04-08 | $37.21 | $101.08 | 71,300 | — | — |
| 2026-04-07 | $36.68 | $99.64 | 97,700 | — | — |
| 2026-04-06 | $36.60 | $99.42 | 92,900 | — | — |
| 2026-04-02 | $36.38 | $98.83 | 101,700 | — | — |
| 2026-04-01 | $36.34 | $98.72 | 50,100 | — | — |
| 2026-03-31 | $36.41 | $98.91 | 43,500 | — | — |
| 2026-03-30 | $35.96 | $97.68 | 42,000 | — | — |
| 2026-03-27 | $35.60 | $96.71 | 20,900 | — | — |
| 2026-03-26 | $36.01 | $97.82 | 29,500 | — | — |
| 2026-03-25 | $36.31 | $98.64 | 21,200 | — | — |
| 2026-03-24 | $36.43 | $98.96 | 57,900 | — | — |
| 2026-03-23 | $36.76 | $99.86 | 31,700 | — | — |
| 2026-03-20 | $35.73 | $97.06 | 65,700 | — | — |
| 2026-03-19 | $36.50 | $99.15 | 40,800 | — | — |
| 2026-03-18 | $36.53 | $99.23 | 21,300 | — | — |
| 2026-03-17 | $37.74 | $102.52 | 26,700 | — | — |
| 2026-03-16 | $37.76 | $102.57 | 13,100 | — | — |
| 2026-03-13 | $37.09 | $100.75 | 21,500 | — | — |
| 2026-03-12 | $37.00 | $100.51 | 21,500 | — | — |
| 2026-03-11 | $37.23 | $101.13 | 9,600 | — | — |
| 2026-03-10 | $37.28 | $101.27 | 17,800 | — | — |
| 2026-03-09 | $37.19 | $101.03 | 23,400 | — | — |
| 2026-03-06 | $37.01 | $100.54 | 24,300 | — | — |
| 2026-03-05 | $37.42 | $101.65 | 17,500 | — | — |
| 2026-03-04 | $38.07 | $103.42 | 21,400 | — | — |
| 2026-03-03 | $37.51 | $101.89 | 14,900 | — | — |
| 2026-03-02 | $37.79 | $102.66 | 11,400 | — | — |
| 2026-02-27 | $37.55 | $102.00 | 18,200 | — | — |
| 2026-02-26 | $38.31 | $104.07 | 12,300 | — | — |
| 2026-02-25 | $38.00 | $103.23 | 28,600 | — | — |
| 2026-02-24 | $37.65 | $102.28 | 7,900 | — | — |
| 2026-02-23 | $37.57 | $102.06 | 14,300 | — | — |
| 2026-02-20 | $38.41 | $104.34 | 12,300 | — | — |
| 2026-02-19 | $38.11 | $103.52 | 12,500 | — | — |
| 2026-02-18 | $38.09 | $103.47 | 10,500 | — | — |
| 2026-02-17 | $38.21 | $103.80 | 13,900 | — | — |
| 2026-02-13 | $38.14 | $103.61 | 11,700 | — | — |
| 2026-02-12 | $37.94 | $103.06 | 19,400 | — | — |
| 2026-02-11 | $37.77 | $102.60 | 12,600 | — | — |
| 2026-02-10 | $38.22 | $103.82 | 11,600 | — | — |
| 2026-02-09 | $38.69 | $105.10 | 14,400 | — | — |
| 2026-02-06 | $38.94 | $105.78 | 19,500 | — | — |
| 2026-02-05 | $38.46 | $104.48 | 32,400 | — | — |
| 2026-02-04 | $38.38 | $104.26 | 13,500 | — | — |
| 2026-02-03 | $37.85 | $102.82 | 18,400 | — | — |
| 2026-02-02 | $37.36 | $101.49 | 17,700 | — | — |
| 2026-01-30 | $36.41 | $98.91 | 34,100 | — | — |
| 2026-01-29 | $36.21 | $98.36 | 9,600 | — | — |
| 2026-01-28 | $35.93 | $97.60 | 11,500 | — | — |
| 2026-01-27 | $36.05 | $97.93 | 10,800 | — | — |
| 2026-01-26 | $36.15 | $98.20 | 22,900 | — | — |
| 2026-01-23 | $36.11 | $98.09 | 15,700 | — | — |
| 2026-01-22 | $35.94 | $97.63 | 12,400 | — | — |
| 2026-01-21 | $35.61 | $96.73 | 24,100 | — | — |
| 2026-01-20 | $33.72 | $91.60 | 7,100 | — | — |
| 2026-01-16 | $34.32 | $93.23 | 25,000 | — | — |
| 2026-01-15 | $34.42 | $93.50 | 12,000 | — | — |
| 2026-01-14 | $33.85 | $91.95 | 10,800 | — | — |
| 2026-01-13 | $33.63 | $91.36 | 7,700 | — | — |
| 2026-01-12 | $33.54 | $91.11 | 7,600 | — | — |
| 2026-01-09 | $33.86 | $91.98 | 12,100 | — | — |
| 2026-01-08 | $34.00 | $92.36 | 17,100 | — | — |
| 2026-01-07 | $32.64 | $88.67 | 9,500 | — | — |
| 2026-01-06 | $32.82 | $89.15 | 16,400 | — | — |
| 2026-01-05 | $33.01 | $89.67 | 16,700 | — | — |
| 2026-01-02 | $33.01 | $89.67 | 29,300 | — | — |