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
- 1998-01-29 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 | — | — | — | $33.06 | 20,524 |
| 2026-09-03 | — | — | — | $33.34 | 20,232 |
| 2026-09-02 | — | — | — | $33.15 | 16,302 |
| 2026-09-01 | — | — | — | $33.56 | 29,260 |
| 2026-08-31 | — | — | — | $33.61 | 25,226 |
| 2026-08-28 | — | — | — | $34.18 | 49,176 |
| 2026-08-27 | $33.81 | $36.01 | 716,900 | $33.11 | 35,972 |
| 2026-08-26 | $33.46 | $35.63 | 471,600 | $33.05 | 28,012 |
| 2026-08-25 | $33.41 | $35.58 | 499,400 | $33.29 | 31,986 |
| 2026-08-24 | $33.01 | $35.15 | 394,300 | $33.18 | 24,122 |
| 2026-08-21 | $33.02 | $35.17 | 749,600 | $32.61 | 77,030 |
| 2026-08-20 | $32.48 | $34.59 | 494,000 | $33.06 | 28,517 |
| 2026-08-19 | $32.66 | $34.78 | 692,100 | $32.99 | 25,228 |
| 2026-08-18 | $32.66 | $34.78 | 565,900 | $32.27 | 42,315 |
| 2026-08-17 | $32.04 | $34.12 | 622,600 | $32.00 | 30,828 |
| 2026-08-14 | $32.01 | $34.09 | 460,900 | $31.78 | 17,380 |
| 2026-08-13 | $31.88 | $33.95 | 629,100 | $31.69 | 59,737 |
| 2026-08-12 | $31.34 | $33.38 | 839,500 | $31.17 | 68,105 |
| 2026-08-11 | $31.24 | $33.27 | 743,900 | $31.48 | 55,596 |
| 2026-08-10 | $31.43 | $33.47 | 883,600 | $32.59 | 60,620 |
| 2026-08-07 | $33.85 | $36.05 | 947,700 | $32.29 | 62,499 |
| 2026-08-06 | $32.45 | $34.56 | 1,003,200 | $32.75 | 70,244 |
| 2026-08-05 | $33.03 | $35.18 | 618,700 | $33.29 | 24,896 |
| 2026-08-04 | $32.92 | $35.06 | 498,200 | $32.42 | 30,975 |
| 2026-08-03 | $32.57 | $34.69 | 596,900 | $32.01 | 42,002 |
| 2026-07-31 | $31.81 | $33.88 | 1,015,900 | $32.05 | 69,721 |
| 2026-07-30 | $32.46 | $34.57 | 1,053,200 | $34.31 | 56,555 |
| 2026-07-29 | $34.55 | $36.79 | 672,800 | $33.12 | 37,402 |
| 2026-07-28 | $32.84 | $34.97 | 598,900 | $31.93 | 31,477 |
| 2026-07-27 | $31.72 | $33.78 | 627,700 | $30.64 | 32,836 |
| 2026-07-24 | $30.36 | $32.33 | 638,100 | $30.88 | 40,313 |
| 2026-07-23 | $30.84 | $32.84 | 868,700 | $29.12 | 45,440 |
| 2026-07-22 | $29.41 | $31.32 | 952,700 | $30.62 | 91,051 |
| 2026-07-21 | $30.51 | $32.49 | 1,175,800 | $30.22 | 59,331 |
| 2026-07-20 | $30.38 | $32.35 | 848,100 | $31.80 | 42,866 |
| 2026-07-17 | $31.66 | $33.72 | 737,700 | — | — |
| 2026-07-16 | $32.49 | $34.60 | 932,600 | — | — |
| 2026-07-15 | $32.35 | $34.45 | 2,311,400 | — | — |
| 2026-07-14 | $36.32 | $38.68 | 556,800 | — | — |
| 2026-07-13 | $36.55 | $38.92 | 434,000 | — | — |
| 2026-07-10 | $35.71 | $38.03 | 491,300 | — | — |
| 2026-07-09 | $35.63 | $37.94 | 558,600 | — | — |
| 2026-07-08 | $35.08 | $37.36 | 631,300 | — | — |
| 2026-07-07 | $35.16 | $37.44 | 712,100 | — | — |
| 2026-07-06 | $35.00 | $37.27 | 590,300 | — | — |
| 2026-07-02 | $34.43 | $36.67 | 634,800 | — | — |
| 2026-07-01 | $33.25 | $35.41 | 811,400 | — | — |
| 2026-06-30 | $32.00 | $34.08 | 708,500 | — | — |
| 2026-06-29 | $32.19 | $34.28 | 598,700 | — | — |
| 2026-06-26 | $33.33 | $35.50 | 1,178,200 | — | — |
| 2026-06-25 | $32.98 | $35.12 | 513,000 | — | — |
| 2026-06-24 | $32.89 | $35.03 | 618,400 | — | — |
| 2026-06-23 | $32.72 | $34.85 | 504,600 | — | — |
| 2026-06-22 | $32.80 | $34.93 | 541,900 | — | — |
| 2026-06-18 | $32.03 | $34.11 | 1,474,000 | — | — |
| 2026-06-17 | $31.77 | $33.83 | 440,800 | — | — |
| 2026-06-16 | $32.16 | $34.25 | 990,400 | — | — |
| 2026-06-15 | $32.32 | $34.42 | 730,500 | — | — |
| 2026-06-12 | $34.04 | $36.25 | 691,200 | — | — |
| 2026-06-11 | $35.31 | $37.60 | 434,700 | — | — |
| 2026-06-10 | $35.22 | $37.51 | 459,100 | — | — |
| 2026-06-09 | $34.33 | $36.56 | 526,300 | — | — |
| 2026-06-08 | $34.08 | $36.29 | 406,000 | — | — |
| 2026-06-05 | $34.27 | $36.50 | 412,300 | — | — |
| 2026-06-04 | $34.14 | $36.36 | 649,800 | — | — |
| 2026-06-03 | $33.09 | $35.24 | 677,800 | — | — |
| 2026-06-02 | $33.26 | $35.42 | 547,000 | — | — |
| 2026-06-01 | $32.86 | $34.99 | 700,700 | — | — |
| 2026-05-29 | $32.38 | $34.32 | 853,100 | — | — |
| 2026-05-28 | $33.09 | $35.08 | 665,300 | — | — |
| 2026-05-27 | $33.54 | $35.55 | 694,400 | — | — |
| 2026-05-26 | $33.89 | $35.92 | 465,700 | — | — |
| 2026-05-22 | $33.98 | $36.02 | 671,200 | — | — |
| 2026-05-21 | $33.78 | $35.81 | 712,200 | — | — |
| 2026-05-20 | $33.81 | $35.84 | 1,097,500 | — | — |
| 2026-05-19 | $33.89 | $35.92 | 861,400 | — | — |
| 2026-05-18 | $34.67 | $36.75 | 911,100 | — | — |
| 2026-05-15 | $34.01 | $36.05 | 608,800 | — | — |
| 2026-05-14 | $35.03 | $37.13 | 500,500 | — | — |
| 2026-05-13 | $34.92 | $37.02 | 515,200 | — | — |
| 2026-05-12 | $35.12 | $37.23 | 718,000 | — | — |
| 2026-05-11 | $35.63 | $37.77 | 763,600 | — | — |
| 2026-05-08 | $36.04 | $38.20 | 708,200 | — | — |
| 2026-05-07 | $34.44 | $36.51 | 386,100 | — | — |
| 2026-05-06 | $34.11 | $36.16 | 366,100 | — | — |
| 2026-05-05 | $34.75 | $36.84 | 445,800 | — | — |
| 2026-05-04 | $33.82 | $35.85 | 610,000 | — | — |
| 2026-05-01 | $33.64 | $35.66 | 592,200 | — | — |
| 2026-04-30 | $33.94 | $35.98 | 558,400 | — | — |
| 2026-04-29 | $34.34 | $36.40 | 533,700 | — | — |
| 2026-04-28 | $33.82 | $35.85 | 616,800 | — | — |
| 2026-04-27 | $32.86 | $34.83 | 662,100 | — | — |
| 2026-04-24 | $32.35 | $34.29 | 828,300 | — | — |
| 2026-04-23 | $33.52 | $35.53 | 723,600 | — | — |
| 2026-04-22 | $36.11 | $38.28 | 450,600 | — | — |
| 2026-04-21 | $35.67 | $37.81 | 471,000 | — | — |
| 2026-04-20 | $36.41 | $38.60 | 445,600 | — | — |
| 2026-04-17 | $36.32 | $38.50 | 555,500 | — | — |
| 2026-04-16 | $35.47 | $37.60 | 520,900 | — | — |
| 2026-04-15 | $35.12 | $37.23 | 502,700 | — | — |
| 2026-04-14 | $35.03 | $37.13 | 405,700 | — | — |
| 2026-04-13 | $34.76 | $36.85 | 615,700 | — | — |
| 2026-04-10 | $35.38 | $37.50 | 557,700 | — | — |
| 2026-04-09 | $35.70 | $37.84 | 549,400 | — | — |
| 2026-04-08 | $36.71 | $38.91 | 701,200 | — | — |
| 2026-04-07 | $36.97 | $39.19 | 659,700 | — | — |
| 2026-04-06 | $37.95 | $40.23 | 369,600 | — | — |
| 2026-04-02 | $37.53 | $39.78 | 413,500 | — | — |
| 2026-04-01 | $37.74 | $40.01 | 548,000 | — | — |
| 2026-03-31 | $37.21 | $39.44 | 581,300 | — | — |
| 2026-03-30 | $37.18 | $39.41 | 716,500 | — | — |
| 2026-03-27 | $37.23 | $39.47 | 697,400 | — | — |
| 2026-03-26 | $37.89 | $40.16 | 757,500 | — | — |
| 2026-03-25 | $37.86 | $40.13 | 1,080,800 | — | — |
| 2026-03-24 | $36.61 | $38.81 | 620,900 | — | — |
| 2026-03-23 | $35.83 | $37.98 | 832,300 | — | — |
| 2026-03-20 | $34.56 | $36.63 | 2,893,400 | — | — |
| 2026-03-19 | $34.44 | $36.51 | 588,200 | — | — |
| 2026-03-18 | $34.28 | $36.34 | 757,800 | — | — |
| 2026-03-17 | $35.11 | $37.22 | 754,300 | — | — |
| 2026-03-16 | $34.67 | $36.75 | 760,800 | — | — |
| 2026-03-13 | $35.78 | $37.93 | 760,500 | — | — |
| 2026-03-12 | $34.96 | $37.06 | 556,800 | — | — |
| 2026-03-11 | $34.39 | $36.45 | 826,500 | — | — |
| 2026-03-10 | $34.22 | $36.27 | 493,900 | — | — |
| 2026-03-09 | $34.62 | $36.70 | 692,800 | — | — |
| 2026-03-06 | $34.41 | $36.48 | 695,300 | — | — |
| 2026-03-05 | $34.36 | $36.42 | 550,700 | — | — |
| 2026-03-04 | $34.24 | $36.30 | 683,500 | — | — |
| 2026-03-03 | $33.88 | $35.91 | 535,100 | — | — |
| 2026-03-02 | $33.41 | $35.42 | 578,300 | — | — |
| 2026-02-27 | $33.35 | $35.19 | 630,700 | — | — |
| 2026-02-26 | $33.32 | $35.16 | 551,300 | — | — |
| 2026-02-25 | $33.36 | $35.20 | 623,700 | — | — |
| 2026-02-24 | $32.56 | $34.36 | 676,900 | — | — |
| 2026-02-23 | $31.80 | $33.56 | 735,400 | — | — |
| 2026-02-20 | $32.84 | $34.65 | 1,434,600 | — | — |
| 2026-02-19 | $31.53 | $33.27 | 820,900 | — | — |
| 2026-02-18 | $31.94 | $33.71 | 378,500 | — | — |
| 2026-02-17 | $31.79 | $33.55 | 598,300 | — | — |
| 2026-02-13 | $31.43 | $33.17 | 455,600 | — | — |
| 2026-02-12 | $30.47 | $32.15 | 517,700 | — | — |
| 2026-02-11 | $30.47 | $32.15 | 409,200 | — | — |
| 2026-02-10 | $31.27 | $33.00 | 391,800 | — | — |
| 2026-02-09 | $31.32 | $33.05 | 297,700 | — | — |
| 2026-02-06 | $31.71 | $33.46 | 368,700 | — | — |
| 2026-02-05 | $31.66 | $33.41 | 374,800 | — | — |
| 2026-02-04 | $31.44 | $33.18 | 323,100 | — | — |
| 2026-02-03 | $31.25 | $32.98 | 482,100 | — | — |
| 2026-02-02 | $32.64 | $34.44 | 464,000 | — | — |
| 2026-01-30 | $32.03 | $33.80 | 483,900 | — | — |
| 2026-01-29 | $31.77 | $33.53 | 525,700 | — | — |
| 2026-01-28 | $31.79 | $33.55 | 332,800 | — | — |
| 2026-01-27 | $31.65 | $33.40 | 341,700 | — | — |
| 2026-01-26 | $31.82 | $33.58 | 424,300 | — | — |
| 2026-01-23 | $32.05 | $33.82 | 223,800 | — | — |
| 2026-01-22 | $32.62 | $34.42 | 513,900 | — | — |
| 2026-01-21 | $32.40 | $34.19 | 292,000 | — | — |
| 2026-01-20 | $31.61 | $33.36 | 314,400 | — | — |
| 2026-01-16 | $31.57 | $33.31 | 384,900 | — | — |
| 2026-01-15 | $31.81 | $33.57 | 439,900 | — | — |
| 2026-01-14 | $30.97 | $32.68 | 418,700 | — | — |
| 2026-01-13 | $31.60 | $33.35 | 338,800 | — | — |
| 2026-01-12 | $31.98 | $33.75 | 421,900 | — | — |
| 2026-01-09 | $32.14 | $33.92 | 431,900 | — | — |
| 2026-01-08 | $32.14 | $33.92 | 527,900 | — | — |
| 2026-01-07 | $31.47 | $33.21 | 699,200 | — | — |
| 2026-01-06 | $31.58 | $33.33 | 574,100 | — | — |
| 2026-01-05 | $31.17 | $32.89 | 762,100 | — | — |
| 2026-01-02 | $29.10 | $30.71 | 433,700 | — | — |