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
- 1999-05-13 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 | — | — | — | $42.16 | 2,942 |
| 2026-09-03 | — | — | — | $42.15 | 2,954 |
| 2026-09-02 | — | — | — | $41.63 | 2,814 |
| 2026-09-01 | — | — | — | $41.75 | 4,027 |
| 2026-08-31 | — | — | — | $41.73 | 1,766 |
| 2026-08-28 | — | — | — | $42.11 | 2,370 |
| 2026-08-27 | $42.18 | $74.85 | 70,600 | $42.15 | 2,853 |
| 2026-08-26 | $42.22 | $74.92 | 85,700 | $41.81 | 4,387 |
| 2026-08-25 | $41.82 | $74.21 | 69,600 | $41.89 | 1,344 |
| 2026-08-24 | $42.07 | $74.66 | 67,300 | $42.18 | 1,759 |
| 2026-08-21 | $42.02 | $74.57 | 148,600 | $42.55 | 5,223 |
| 2026-08-20 | $42.10 | $74.71 | 81,500 | $41.77 | 5,627 |
| 2026-08-19 | $41.76 | $74.11 | 110,400 | $43.28 | 3,788 |
| 2026-08-18 | $43.19 | $76.64 | 88,700 | $43.07 | 3,660 |
| 2026-08-17 | $43.03 | $76.36 | 91,300 | $43.03 | 4,352 |
| 2026-08-14 | $43.34 | $76.91 | 58,200 | $43.48 | 1,961 |
| 2026-08-13 | $43.48 | $77.16 | 58,300 | $43.37 | 4,212 |
| 2026-08-12 | $43.22 | $76.70 | 66,900 | $43.24 | 2,285 |
| 2026-08-11 | $42.79 | $75.93 | 93,300 | $42.74 | 4,464 |
| 2026-08-10 | $42.52 | $75.46 | 113,400 | $42.15 | 4,835 |
| 2026-08-07 | $42.62 | $75.63 | 81,400 | $42.73 | 1,893 |
| 2026-08-06 | $42.96 | $76.24 | 118,700 | $43.39 | 3,611 |
| 2026-08-05 | $43.31 | $76.86 | 129,100 | $43.00 | 7,010 |
| 2026-08-04 | $43.36 | $76.95 | 109,000 | $43.48 | 3,664 |
| 2026-08-03 | $43.70 | $77.02 | 151,400 | $43.52 | 3,879 |
| 2026-07-31 | $42.73 | $75.31 | 115,600 | $42.82 | 4,490 |
| 2026-07-30 | $42.79 | $75.41 | 106,000 | $43.06 | 5,211 |
| 2026-07-29 | $43.28 | $76.28 | 138,900 | $43.53 | 9,831 |
| 2026-07-28 | $43.63 | $76.89 | 90,500 | $42.94 | 4,532 |
| 2026-07-27 | $42.56 | $75.01 | 110,400 | $42.60 | 8,028 |
| 2026-07-24 | $42.56 | $75.01 | 140,100 | $41.81 | 11,778 |
| 2026-07-23 | $41.96 | $73.95 | 152,900 | $41.59 | 8,745 |
| 2026-07-22 | $41.37 | $72.91 | 122,200 | $40.77 | 7,471 |
| 2026-07-21 | $41.26 | $72.72 | 124,600 | $41.42 | 8,060 |
| 2026-07-20 | $41.21 | $72.63 | 84,300 | $41.15 | 6,236 |
| 2026-07-17 | $41.34 | $72.86 | 132,500 | — | — |
| 2026-07-16 | $42.08 | $74.16 | 160,300 | — | — |
| 2026-07-15 | $40.97 | $72.21 | 142,400 | — | — |
| 2026-07-14 | $40.42 | $71.24 | 187,200 | — | — |
| 2026-07-13 | $40.71 | $71.75 | 108,200 | — | — |
| 2026-07-10 | $40.26 | $70.95 | 91,500 | — | — |
| 2026-07-09 | $39.92 | $70.35 | 123,800 | — | — |
| 2026-07-08 | $39.64 | $69.86 | 117,300 | — | — |
| 2026-07-07 | $40.39 | $71.18 | 100,800 | — | — |
| 2026-07-06 | $40.83 | $71.96 | 91,500 | — | — |
| 2026-07-02 | $40.85 | $71.99 | 117,400 | — | — |
| 2026-07-01 | $41.72 | $73.53 | 152,800 | — | — |
| 2026-06-30 | $40.83 | $71.96 | 147,900 | — | — |
| 2026-06-29 | $40.73 | $71.78 | 216,600 | — | — |
| 2026-06-26 | $41.23 | $72.66 | 572,700 | — | — |
| 2026-06-25 | $40.73 | $71.78 | 137,200 | — | — |
| 2026-06-24 | $40.67 | $71.68 | 258,600 | — | — |
| 2026-06-23 | $39.75 | $70.06 | 264,900 | — | — |
| 2026-06-22 | $39.09 | $68.89 | 177,800 | — | — |
| 2026-06-18 | $39.03 | $68.79 | 458,300 | — | — |
| 2026-06-17 | $38.48 | $67.82 | 177,200 | — | — |
| 2026-06-16 | $39.17 | $69.03 | 144,800 | — | — |
| 2026-06-15 | $39.09 | $68.89 | 178,900 | — | — |
| 2026-06-12 | $39.94 | $70.39 | 107,500 | — | — |
| 2026-06-11 | $39.14 | $68.98 | 85,800 | — | — |
| 2026-06-10 | $38.97 | $68.68 | 130,400 | — | — |
| 2026-06-09 | $38.43 | $67.73 | 149,100 | — | — |
| 2026-06-08 | $37.84 | $66.69 | 73,100 | — | — |
| 2026-06-05 | $37.69 | $66.42 | 80,800 | — | — |
| 2026-06-04 | $37.47 | $66.04 | 104,700 | — | — |
| 2026-06-03 | $36.15 | $63.71 | 220,600 | — | — |
| 2026-06-02 | $37.58 | $66.23 | 125,200 | — | — |
| 2026-06-01 | $36.71 | $64.70 | 117,500 | — | — |
| 2026-05-29 | $37.13 | $65.44 | 70,500 | — | — |
| 2026-05-28 | $37.13 | $65.44 | 52,100 | — | — |
| 2026-05-27 | $37.08 | $65.35 | 96,500 | — | — |
| 2026-05-26 | $37.13 | $65.44 | 104,300 | — | — |
| 2026-05-22 | $36.61 | $64.52 | 68,900 | — | — |
| 2026-05-21 | $36.76 | $64.79 | 90,500 | — | — |
| 2026-05-20 | $36.67 | $64.63 | 104,900 | — | — |
| 2026-05-19 | $35.79 | $63.08 | 86,100 | — | — |
| 2026-05-18 | $35.85 | $63.18 | 67,400 | — | — |
| 2026-05-15 | $35.19 | $62.02 | 123,800 | — | — |
| 2026-05-14 | $36.03 | $63.50 | 86,800 | — | — |
| 2026-05-13 | $35.60 | $62.74 | 122,300 | — | — |
| 2026-05-12 | $36.13 | $63.68 | 82,800 | — | — |
| 2026-05-11 | $36.17 | $63.75 | 125,000 | — | — |
| 2026-05-08 | $37.04 | $65.28 | 89,900 | — | — |
| 2026-05-07 | $36.92 | $65.07 | 84,600 | — | — |
| 2026-05-06 | $36.96 | $65.14 | 78,700 | — | — |
| 2026-05-05 | $36.90 | $65.03 | 93,300 | — | — |
| 2026-05-04 | $36.51 | $63.82 | 70,400 | — | — |
| 2026-05-01 | $37.19 | $65.01 | 93,300 | — | — |
| 2026-04-30 | $36.74 | $64.22 | 143,700 | — | — |
| 2026-04-29 | $36.53 | $63.85 | 134,300 | — | — |
| 2026-04-28 | $37.40 | $65.37 | 146,300 | — | — |
| 2026-04-27 | $37.17 | $64.97 | 124,200 | — | — |
| 2026-04-24 | $36.51 | $63.82 | 409,700 | — | — |
| 2026-04-23 | $36.65 | $64.06 | 128,000 | — | — |
| 2026-04-22 | $35.87 | $62.70 | 147,600 | — | — |
| 2026-04-21 | $37.74 | $65.97 | 101,000 | — | — |
| 2026-04-20 | $38.69 | $67.63 | 86,600 | — | — |
| 2026-04-17 | $39.16 | $68.45 | 90,500 | — | — |
| 2026-04-16 | $38.04 | $66.49 | 91,800 | — | — |
| 2026-04-15 | $38.45 | $67.21 | 94,200 | — | — |
| 2026-04-14 | $38.45 | $67.21 | 104,800 | — | — |
| 2026-04-13 | $38.42 | $67.16 | 69,600 | — | — |
| 2026-04-10 | $38.39 | $67.10 | 108,900 | — | — |
| 2026-04-09 | $38.95 | $68.08 | 125,600 | — | — |
| 2026-04-08 | $38.04 | $66.49 | 134,200 | — | — |
| 2026-04-07 | $37.22 | $65.06 | 171,800 | — | — |
| 2026-04-06 | $36.70 | $64.15 | 142,600 | — | — |
| 2026-04-02 | $36.47 | $63.75 | 120,400 | — | — |
| 2026-04-01 | $36.29 | $63.43 | 163,500 | — | — |
| 2026-03-31 | $36.08 | $63.06 | 299,100 | — | — |
| 2026-03-30 | $35.56 | $62.16 | 155,900 | — | — |
| 2026-03-27 | $34.98 | $61.14 | 96,500 | — | — |
| 2026-03-26 | $35.35 | $61.79 | 117,400 | — | — |
| 2026-03-25 | $35.27 | $61.65 | 132,900 | — | — |
| 2026-03-24 | $35.38 | $61.84 | 145,800 | — | — |
| 2026-03-23 | $35.43 | $61.93 | 204,500 | — | — |
| 2026-03-20 | $34.76 | $60.76 | 1,185,100 | — | — |
| 2026-03-19 | $34.75 | $60.74 | 267,000 | — | — |
| 2026-03-18 | $34.01 | $59.45 | 152,900 | — | — |
| 2026-03-17 | $34.39 | $60.11 | 155,500 | — | — |
| 2026-03-16 | $34.59 | $60.46 | 149,300 | — | — |
| 2026-03-13 | $34.20 | $59.78 | 129,800 | — | — |
| 2026-03-12 | $34.20 | $59.78 | 173,100 | — | — |
| 2026-03-11 | $34.22 | $59.81 | 138,000 | — | — |
| 2026-03-10 | $35.16 | $61.46 | 203,400 | — | — |
| 2026-03-09 | $35.02 | $61.21 | 217,200 | — | — |
| 2026-03-06 | $35.23 | $61.58 | 180,800 | — | — |
| 2026-03-05 | $35.62 | $62.26 | 121,300 | — | — |
| 2026-03-04 | $36.44 | $63.69 | 112,600 | — | — |
| 2026-03-03 | $36.51 | $63.82 | 263,900 | — | — |
| 2026-03-02 | $36.50 | $63.80 | 375,200 | — | — |
| 2026-02-27 | $35.94 | $62.82 | 122,300 | — | — |
| 2026-02-26 | $37.38 | $65.34 | 157,100 | — | — |
| 2026-02-25 | $37.10 | $64.85 | 102,100 | — | — |
| 2026-02-24 | $36.15 | $63.19 | 142,100 | — | — |
| 2026-02-23 | $36.09 | $63.08 | 187,400 | — | — |
| 2026-02-20 | $38.08 | $66.56 | 290,300 | — | — |
| 2026-02-19 | $37.77 | $66.02 | 228,900 | — | — |
| 2026-02-18 | $37.62 | $65.76 | 219,800 | — | — |
| 2026-02-17 | $37.74 | $65.97 | 112,500 | — | — |
| 2026-02-13 | $37.64 | $65.79 | 125,900 | — | — |
| 2026-02-12 | $37.38 | $65.34 | 158,000 | — | — |
| 2026-02-11 | $37.09 | $64.83 | 128,700 | — | — |
| 2026-02-10 | $37.90 | $66.25 | 126,700 | — | — |
| 2026-02-09 | $39.29 | $68.15 | 129,400 | — | — |
| 2026-02-06 | $39.48 | $68.48 | 236,000 | — | — |
| 2026-02-05 | $39.32 | $68.20 | 232,000 | — | — |
| 2026-02-04 | $38.92 | $67.51 | 224,100 | — | — |
| 2026-02-03 | $38.07 | $66.04 | 248,200 | — | — |
| 2026-02-02 | $37.46 | $64.98 | 255,000 | — | — |
| 2026-01-30 | $36.02 | $62.48 | 593,200 | — | — |
| 2026-01-29 | $35.41 | $61.42 | 358,600 | — | — |
| 2026-01-28 | $34.57 | $59.96 | 481,600 | — | — |
| 2026-01-27 | $36.06 | $62.55 | 174,400 | — | — |
| 2026-01-26 | $36.04 | $62.51 | 211,800 | — | — |
| 2026-01-23 | $36.20 | $62.79 | 224,700 | — | — |
| 2026-01-22 | $37.64 | $65.29 | 583,200 | — | — |
| 2026-01-21 | $37.46 | $64.98 | 849,800 | — | — |
| 2026-01-20 | $36.00 | $62.44 | 136,200 | — | — |
| 2026-01-16 | $36.70 | $63.66 | 239,600 | — | — |
| 2026-01-15 | $37.06 | $64.28 | 454,600 | — | — |
| 2026-01-14 | $36.06 | $62.55 | 430,700 | — | — |
| 2026-01-13 | $35.89 | $62.25 | 194,700 | — | — |
| 2026-01-12 | $35.71 | $61.94 | 124,000 | — | — |
| 2026-01-09 | $35.79 | $62.08 | 133,700 | — | — |
| 2026-01-08 | $36.27 | $62.91 | 177,600 | — | — |
| 2026-01-07 | $35.36 | $61.33 | 242,900 | — | — |
| 2026-01-06 | $35.49 | $61.56 | 223,800 | — | — |
| 2026-01-05 | $35.53 | $61.63 | 214,300 | — | — |
| 2026-01-02 | $34.91 | $60.55 | 241,800 | — | — |