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
- 1999-08-12 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 | — | — | — | $37.58 | 37,479 |
| 2026-09-03 | — | — | — | $37.57 | 22,380 |
| 2026-09-02 | — | — | — | $38.14 | 26,576 |
| 2026-09-01 | — | — | — | $38.38 | 19,597 |
| 2026-08-31 | — | — | — | $39.65 | 33,764 |
| 2026-08-28 | — | — | — | $39.47 | 26,325 |
| 2026-08-27 | $39.46 | $39.46 | 542,700 | $38.81 | 26,854 |
| 2026-08-26 | $38.50 | $38.50 | 442,800 | $37.99 | 20,437 |
| 2026-08-25 | $38.06 | $38.06 | 458,400 | $38.51 | 25,310 |
| 2026-08-24 | $37.81 | $37.81 | 460,500 | $38.30 | 18,519 |
| 2026-08-21 | $38.49 | $38.49 | 556,200 | $38.71 | 16,718 |
| 2026-08-20 | $38.04 | $38.04 | 522,800 | $38.07 | 24,297 |
| 2026-08-19 | $38.35 | $38.35 | 645,600 | $38.96 | 25,428 |
| 2026-08-18 | $38.94 | $38.94 | 592,800 | $38.74 | 19,107 |
| 2026-08-17 | $39.14 | $39.14 | 570,600 | $39.34 | 19,396 |
| 2026-08-14 | $39.67 | $39.67 | 599,300 | $39.73 | 28,662 |
| 2026-08-13 | $39.72 | $39.72 | 629,300 | $39.47 | 26,996 |
| 2026-08-12 | $39.49 | $39.49 | 742,600 | $39.45 | 33,532 |
| 2026-08-11 | $38.60 | $38.60 | 874,900 | $38.65 | 48,795 |
| 2026-08-10 | $38.64 | $38.64 | 848,100 | $38.59 | 33,151 |
| 2026-08-07 | $38.44 | $38.44 | 763,700 | $40.10 | 45,102 |
| 2026-08-06 | $40.13 | $40.13 | 644,500 | $39.47 | 51,934 |
| 2026-08-05 | $41.02 | $41.02 | 473,500 | $42.25 | 25,613 |
| 2026-08-04 | $42.21 | $42.21 | 454,700 | $41.83 | 24,594 |
| 2026-08-03 | $40.94 | $40.94 | 596,000 | $40.92 | 26,844 |
| 2026-07-31 | $40.67 | $40.67 | 462,700 | $40.16 | 27,014 |
| 2026-07-30 | $40.04 | $40.04 | 317,400 | $39.72 | 13,521 |
| 2026-07-29 | $38.93 | $38.93 | 484,300 | $39.27 | 19,062 |
| 2026-07-28 | $39.69 | $39.69 | 421,600 | $39.78 | 23,186 |
| 2026-07-27 | $39.98 | $39.98 | 477,100 | $40.61 | 21,908 |
| 2026-07-24 | $40.00 | $40.00 | 434,100 | $40.32 | 21,611 |
| 2026-07-23 | $39.45 | $39.45 | 787,700 | $40.53 | 61,537 |
| 2026-07-22 | $40.67 | $40.67 | 415,800 | $41.64 | 20,946 |
| 2026-07-21 | $41.75 | $41.75 | 422,500 | $41.91 | 26,582 |
| 2026-07-20 | $41.53 | $41.53 | 457,000 | $41.87 | 33,474 |
| 2026-07-17 | $41.30 | $41.30 | 770,200 | — | — |
| 2026-07-16 | $40.84 | $40.84 | 669,800 | — | — |
| 2026-07-15 | $41.91 | $41.91 | 550,400 | — | — |
| 2026-07-14 | $43.21 | $43.21 | 395,300 | — | — |
| 2026-07-13 | $43.14 | $43.14 | 532,800 | — | — |
| 2026-07-10 | $43.68 | $43.68 | 599,400 | — | — |
| 2026-07-09 | $44.84 | $44.84 | 654,000 | — | — |
| 2026-07-08 | $43.00 | $43.00 | 681,400 | — | — |
| 2026-07-07 | $42.37 | $42.37 | 597,300 | — | — |
| 2026-07-06 | $42.11 | $42.11 | 766,500 | — | — |
| 2026-07-02 | $40.93 | $40.93 | 595,800 | — | — |
| 2026-07-01 | $42.95 | $42.95 | 602,100 | — | — |
| 2026-06-30 | $43.55 | $43.55 | 575,800 | — | — |
| 2026-06-29 | $42.41 | $42.41 | 805,900 | — | — |
| 2026-06-26 | $41.59 | $41.59 | 1,718,300 | — | — |
| 2026-06-25 | $40.57 | $40.57 | 429,000 | — | — |
| 2026-06-24 | $40.29 | $40.29 | 575,900 | — | — |
| 2026-06-23 | $40.64 | $40.64 | 511,000 | — | — |
| 2026-06-22 | $40.35 | $40.35 | 668,500 | — | — |
| 2026-06-18 | $39.67 | $39.67 | 1,746,300 | — | — |
| 2026-06-17 | $39.22 | $39.22 | 500,500 | — | — |
| 2026-06-16 | $40.56 | $40.56 | 519,500 | — | — |
| 2026-06-15 | $40.76 | $40.76 | 672,400 | — | — |
| 2026-06-12 | $41.42 | $41.42 | 504,300 | — | — |
| 2026-06-11 | $42.09 | $42.09 | 520,500 | — | — |
| 2026-06-10 | $40.30 | $40.30 | 596,400 | — | — |
| 2026-06-09 | $40.15 | $40.15 | 532,500 | — | — |
| 2026-06-08 | $40.66 | $40.66 | 589,400 | — | — |
| 2026-06-05 | $40.59 | $40.59 | 1,009,000 | — | — |
| 2026-06-04 | $42.20 | $42.20 | 808,800 | — | — |
| 2026-06-03 | $42.30 | $42.30 | 937,400 | — | — |
| 2026-06-02 | $43.43 | $43.43 | 935,900 | — | — |
| 2026-06-01 | $42.88 | $42.88 | 809,700 | — | — |
| 2026-05-29 | $41.62 | $41.62 | 851,800 | — | — |
| 2026-05-28 | $41.50 | $41.50 | 533,600 | — | — |
| 2026-05-27 | $41.13 | $41.13 | 538,600 | — | — |
| 2026-05-26 | $42.12 | $42.12 | 679,100 | — | — |
| 2026-05-22 | $41.01 | $41.01 | 640,300 | — | — |
| 2026-05-21 | $39.44 | $39.44 | 487,400 | — | — |
| 2026-05-20 | $38.73 | $38.73 | 566,400 | — | — |
| 2026-05-19 | $39.00 | $39.00 | 343,300 | — | — |
| 2026-05-18 | $38.94 | $38.94 | 501,400 | — | — |
| 2026-05-15 | $38.46 | $38.46 | 423,400 | — | — |
| 2026-05-14 | $38.94 | $38.94 | 532,000 | — | — |
| 2026-05-13 | $39.40 | $39.40 | 555,800 | — | — |
| 2026-05-12 | $38.22 | $38.22 | 958,100 | — | — |
| 2026-05-11 | $40.67 | $40.67 | 791,000 | — | — |
| 2026-05-08 | $39.09 | $39.09 | 815,500 | — | — |
| 2026-05-07 | $38.29 | $38.29 | 1,005,800 | — | — |
| 2026-05-06 | $35.52 | $35.52 | 530,200 | — | — |
| 2026-05-05 | $35.77 | $35.77 | 545,000 | — | — |
| 2026-05-04 | $35.11 | $35.11 | 485,000 | — | — |
| 2026-05-01 | $33.98 | $33.98 | 403,500 | — | — |
| 2026-04-30 | $33.70 | $33.70 | 550,000 | — | — |
| 2026-04-29 | $33.17 | $33.17 | 413,200 | — | — |
| 2026-04-28 | $32.73 | $32.73 | 490,900 | — | — |
| 2026-04-27 | $33.25 | $33.25 | 439,600 | — | — |
| 2026-04-24 | $33.26 | $33.26 | 379,100 | — | — |
| 2026-04-23 | $32.59 | $32.59 | 326,500 | — | — |
| 2026-04-22 | $33.21 | $33.21 | 414,800 | — | — |
| 2026-04-21 | $33.36 | $33.36 | 599,400 | — | — |
| 2026-04-20 | $32.81 | $32.81 | 658,100 | — | — |
| 2026-04-17 | $33.55 | $33.55 | 978,200 | — | — |
| 2026-04-16 | $33.07 | $33.07 | 427,500 | — | — |
| 2026-04-15 | $32.40 | $32.40 | 462,700 | — | — |
| 2026-04-14 | $32.45 | $32.45 | 583,800 | — | — |
| 2026-04-13 | $32.65 | $32.65 | 600,500 | — | — |
| 2026-04-10 | $32.16 | $32.16 | 688,400 | — | — |
| 2026-04-09 | $32.75 | $32.75 | 671,500 | — | — |
| 2026-04-08 | $33.61 | $33.61 | 491,800 | — | — |
| 2026-04-07 | $33.12 | $33.12 | 434,400 | — | — |
| 2026-04-06 | $32.38 | $32.38 | 322,600 | — | — |
| 2026-04-02 | $32.27 | $32.27 | 470,300 | — | — |
| 2026-04-01 | $32.31 | $32.31 | 478,200 | — | — |
| 2026-03-31 | $31.79 | $31.79 | 516,400 | — | — |
| 2026-03-30 | $31.22 | $31.22 | 532,500 | — | — |
| 2026-03-27 | $31.86 | $31.86 | 586,400 | — | — |
| 2026-03-26 | $32.60 | $32.60 | 492,400 | — | — |
| 2026-03-25 | $32.30 | $32.30 | 542,400 | — | — |
| 2026-03-24 | $32.02 | $32.02 | 691,100 | — | — |
| 2026-03-23 | $31.56 | $31.56 | 605,100 | — | — |
| 2026-03-20 | $30.05 | $30.05 | 2,984,800 | — | — |
| 2026-03-19 | $30.63 | $30.63 | 586,500 | — | — |
| 2026-03-18 | $30.56 | $30.56 | 728,500 | — | — |
| 2026-03-17 | $30.74 | $30.74 | 705,500 | — | — |
| 2026-03-16 | $30.18 | $30.18 | 799,900 | — | — |
| 2026-03-13 | $29.98 | $29.98 | 332,700 | — | — |
| 2026-03-12 | $30.06 | $30.06 | 646,500 | — | — |
| 2026-03-11 | $30.33 | $30.33 | 584,400 | — | — |
| 2026-03-10 | $30.24 | $30.24 | 605,600 | — | — |
| 2026-03-09 | $30.43 | $30.43 | 532,900 | — | — |
| 2026-03-06 | $29.80 | $29.80 | 559,800 | — | — |
| 2026-03-05 | $30.06 | $30.06 | 567,400 | — | — |
| 2026-03-04 | $30.29 | $30.29 | 527,200 | — | — |
| 2026-03-03 | $29.22 | $29.22 | 443,800 | — | — |
| 2026-03-02 | $29.15 | $29.15 | 715,300 | — | — |
| 2026-02-27 | $29.21 | $29.21 | 840,800 | — | — |
| 2026-02-26 | $29.33 | $29.33 | 596,600 | — | — |
| 2026-02-25 | $29.34 | $29.34 | 426,200 | — | — |
| 2026-02-24 | $28.62 | $28.62 | 517,400 | — | — |
| 2026-02-23 | $28.29 | $28.29 | 658,600 | — | — |
| 2026-02-20 | $29.70 | $29.70 | 611,100 | — | — |
| 2026-02-19 | $29.79 | $29.79 | 595,400 | — | — |
| 2026-02-18 | $29.59 | $29.59 | 602,000 | — | — |
| 2026-02-17 | $29.32 | $29.32 | 748,000 | — | — |
| 2026-02-13 | $29.79 | $29.79 | 579,700 | — | — |
| 2026-02-12 | $28.51 | $28.51 | 741,000 | — | — |
| 2026-02-11 | $28.17 | $28.17 | 635,500 | — | — |
| 2026-02-10 | $28.39 | $28.39 | 541,200 | — | — |
| 2026-02-09 | $27.44 | $27.44 | 445,100 | — | — |
| 2026-02-06 | $27.67 | $27.67 | 688,200 | — | — |
| 2026-02-05 | $27.07 | $27.07 | 831,800 | — | — |
| 2026-02-04 | $28.42 | $28.42 | 565,600 | — | — |
| 2026-02-03 | $28.35 | $28.35 | 359,500 | — | — |
| 2026-02-02 | $28.61 | $28.61 | 419,200 | — | — |
| 2026-01-30 | $27.81 | $27.81 | 562,400 | — | — |
| 2026-01-29 | $27.60 | $27.60 | 424,100 | — | — |
| 2026-01-28 | $28.07 | $28.07 | 303,400 | — | — |
| 2026-01-27 | $27.96 | $27.96 | 258,100 | — | — |
| 2026-01-26 | $27.87 | $27.87 | 328,900 | — | — |
| 2026-01-23 | $27.28 | $27.28 | 262,800 | — | — |
| 2026-01-22 | $27.81 | $27.81 | 346,800 | — | — |
| 2026-01-21 | $27.66 | $27.66 | 491,100 | — | — |
| 2026-01-20 | $26.95 | $26.95 | 417,300 | — | — |
| 2026-01-16 | $27.16 | $27.16 | 543,100 | — | — |
| 2026-01-15 | $27.95 | $27.95 | 522,000 | — | — |
| 2026-01-14 | $27.49 | $27.49 | 483,500 | — | — |
| 2026-01-13 | $27.58 | $27.58 | 493,300 | — | — |
| 2026-01-12 | $27.42 | $27.42 | 402,900 | — | — |
| 2026-01-09 | $26.91 | $26.91 | 496,200 | — | — |
| 2026-01-08 | $27.20 | $27.20 | 535,100 | — | — |
| 2026-01-07 | $27.73 | $27.73 | 456,300 | — | — |
| 2026-01-06 | $27.64 | $27.64 | 333,900 | — | — |
| 2026-01-05 | $27.11 | $27.11 | 442,800 | — | — |
| 2026-01-02 | $26.85 | $26.85 | 619,800 | — | — |