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
- 1998-12-28 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 | — | — | — | $41.17 | 24,758 |
| 2026-09-03 | — | — | — | $40.92 | 26,679 |
| 2026-09-02 | — | — | — | $39.27 | 22,124 |
| 2026-09-01 | — | — | — | $39.43 | 13,094 |
| 2026-08-31 | — | — | — | $38.87 | 16,251 |
| 2026-08-28 | — | — | — | $38.75 | 5,787 |
| 2026-08-27 | $38.28 | $50.17 | 182,600 | $37.67 | 10,753 |
| 2026-08-26 | $37.44 | $49.07 | 188,000 | $37.07 | 7,315 |
| 2026-08-25 | $37.36 | $48.97 | 229,800 | $37.02 | 8,625 |
| 2026-08-24 | $37.62 | $49.31 | 144,100 | $37.88 | 7,678 |
| 2026-08-21 | $38.17 | $50.03 | 199,000 | $38.00 | 9,711 |
| 2026-08-20 | $37.97 | $49.77 | 159,600 | $37.97 | 10,718 |
| 2026-08-19 | $37.42 | $49.04 | 212,800 | $37.96 | 15,575 |
| 2026-08-18 | $37.71 | $49.42 | 172,100 | $37.61 | 10,313 |
| 2026-08-17 | $37.10 | $48.63 | 154,200 | $36.27 | 8,654 |
| 2026-08-14 | $36.13 | $47.35 | 116,800 | $35.53 | 6,095 |
| 2026-08-13 | $35.49 | $46.52 | 169,200 | $35.93 | 9,295 |
| 2026-08-12 | $35.91 | $47.07 | 182,000 | $36.46 | 8,950 |
| 2026-08-11 | $36.52 | $47.87 | 194,300 | $36.05 | 12,847 |
| 2026-08-10 | $36.21 | $47.46 | 206,500 | $34.47 | 7,414 |
| 2026-08-07 | $34.22 | $44.85 | 140,100 | $33.70 | 4,270 |
| 2026-08-06 | $34.07 | $44.65 | 177,500 | $32.79 | 6,022 |
| 2026-08-05 | $33.00 | $43.25 | 186,400 | $33.84 | 8,487 |
| 2026-08-04 | $33.66 | $44.12 | 168,400 | $33.34 | 7,285 |
| 2026-08-03 | $34.13 | $44.73 | 142,500 | $33.89 | 5,480 |
| 2026-07-31 | $34.27 | $44.92 | 178,300 | $33.85 | 5,990 |
| 2026-07-30 | $33.52 | $43.93 | 170,300 | $33.59 | 3,770 |
| 2026-07-29 | $33.56 | $43.99 | 382,500 | $33.46 | 35,798 |
| 2026-07-28 | $32.98 | $42.70 | 289,700 | $34.45 | 8,427 |
| 2026-07-27 | $34.12 | $44.18 | 293,000 | $34.74 | 11,561 |
| 2026-07-24 | $35.48 | $45.94 | 140,500 | $36.02 | 5,065 |
| 2026-07-23 | $36.03 | $46.65 | 166,300 | $37.26 | 10,506 |
| 2026-07-22 | $36.17 | $46.83 | 128,900 | $35.94 | 4,431 |
| 2026-07-21 | $35.24 | $45.63 | 187,800 | $35.34 | 9,900 |
| 2026-07-20 | $35.00 | $45.32 | 165,100 | $34.76 | 9,639 |
| 2026-07-17 | $35.00 | $45.32 | 182,200 | — | — |
| 2026-07-16 | $34.74 | $44.98 | 138,400 | — | — |
| 2026-07-15 | $34.28 | $44.38 | 129,500 | — | — |
| 2026-07-14 | $34.36 | $44.49 | 187,500 | — | — |
| 2026-07-13 | $34.47 | $44.63 | 246,600 | — | — |
| 2026-07-10 | $33.13 | $42.90 | 195,000 | — | — |
| 2026-07-09 | $33.20 | $42.99 | 219,400 | — | — |
| 2026-07-08 | $33.78 | $43.74 | 206,200 | — | — |
| 2026-07-07 | $33.14 | $42.91 | 241,100 | — | — |
| 2026-07-06 | $31.75 | $41.11 | 165,000 | — | — |
| 2026-07-02 | $32.51 | $42.09 | 152,800 | — | — |
| 2026-07-01 | $32.32 | $41.85 | 305,400 | — | — |
| 2026-06-30 | $32.96 | $42.68 | 303,300 | — | — |
| 2026-06-29 | $33.25 | $43.05 | 238,700 | — | — |
| 2026-06-26 | $33.74 | $43.69 | 660,600 | — | — |
| 2026-06-25 | $32.80 | $42.47 | 167,800 | — | — |
| 2026-06-24 | $32.69 | $42.33 | 199,600 | — | — |
| 2026-06-23 | $33.35 | $43.18 | 176,700 | — | — |
| 2026-06-22 | $33.49 | $43.36 | 302,600 | — | — |
| 2026-06-18 | $32.82 | $42.49 | 665,800 | — | — |
| 2026-06-17 | $33.51 | $43.39 | 200,000 | — | — |
| 2026-06-16 | $33.37 | $43.21 | 257,400 | — | — |
| 2026-06-15 | $33.36 | $43.19 | 357,600 | — | — |
| 2026-06-12 | $35.26 | $45.65 | 183,200 | — | — |
| 2026-06-11 | $34.53 | $44.71 | 153,400 | — | — |
| 2026-06-10 | $35.89 | $46.47 | 230,100 | — | — |
| 2026-06-09 | $34.81 | $45.07 | 170,600 | — | — |
| 2026-06-08 | $35.67 | $46.18 | 202,600 | — | — |
| 2026-06-05 | $34.72 | $44.95 | 204,300 | — | — |
| 2026-06-04 | $36.28 | $46.97 | 217,700 | — | — |
| 2026-06-03 | $35.53 | $46.00 | 333,900 | — | — |
| 2026-06-02 | $36.04 | $46.66 | 253,100 | — | — |
| 2026-06-01 | $35.62 | $46.12 | 353,700 | — | — |
| 2026-05-29 | $33.26 | $43.06 | 577,500 | — | — |
| 2026-05-28 | $35.30 | $45.71 | 212,200 | — | — |
| 2026-05-27 | $35.12 | $45.47 | 286,900 | — | — |
| 2026-05-26 | $35.84 | $46.40 | 348,700 | — | — |
| 2026-05-22 | $38.60 | $49.98 | 236,400 | — | — |
| 2026-05-21 | $37.52 | $48.58 | 377,700 | — | — |
| 2026-05-20 | $38.77 | $50.20 | 515,600 | — | — |
| 2026-05-19 | $41.21 | $53.36 | 1,037,800 | — | — |
| 2026-05-18 | $37.71 | $48.83 | 420,100 | — | — |
| 2026-05-15 | $36.89 | $47.76 | 240,900 | — | — |
| 2026-05-14 | $36.38 | $47.10 | 331,400 | — | — |
| 2026-05-13 | $36.15 | $46.81 | 440,800 | — | — |
| 2026-05-12 | $36.35 | $47.06 | 483,300 | — | — |
| 2026-05-11 | $34.76 | $45.01 | 440,500 | — | — |
| 2026-05-08 | $33.24 | $43.04 | 369,600 | — | — |
| 2026-05-07 | $34.23 | $44.32 | 538,100 | — | — |
| 2026-05-06 | $33.42 | $43.27 | 507,600 | — | — |
| 2026-05-05 | $36.85 | $47.71 | 360,400 | — | — |
| 2026-05-04 | $36.56 | $47.34 | 321,100 | — | — |
| 2026-05-01 | $36.44 | $47.18 | 645,000 | — | — |
| 2026-04-30 | $36.17 | $46.83 | 280,900 | — | — |
| 2026-04-29 | $36.28 | $46.97 | 445,500 | — | — |
| 2026-04-28 | $35.79 | $45.82 | 342,500 | — | — |
| 2026-04-27 | $35.78 | $45.81 | 451,800 | — | — |
| 2026-04-24 | $35.30 | $45.19 | 340,300 | — | — |
| 2026-04-23 | $36.19 | $46.33 | 317,800 | — | — |
| 2026-04-22 | $36.16 | $46.30 | 500,800 | — | — |
| 2026-04-21 | $34.86 | $44.63 | 568,900 | — | — |
| 2026-04-20 | $33.85 | $43.34 | 418,900 | — | — |
| 2026-04-17 | $33.47 | $42.85 | 380,300 | — | — |
| 2026-04-16 | $35.47 | $45.41 | 394,600 | — | — |
| 2026-04-15 | $34.51 | $44.18 | 502,000 | — | — |
| 2026-04-14 | $34.86 | $44.63 | 915,300 | — | — |
| 2026-04-13 | $40.26 | $51.54 | 467,600 | — | — |
| 2026-04-10 | $39.54 | $50.62 | 324,200 | — | — |
| 2026-04-09 | $39.12 | $50.09 | 455,900 | — | — |
| 2026-04-08 | $39.22 | $50.21 | 615,300 | — | — |
| 2026-04-07 | $40.00 | $51.21 | 833,500 | — | — |
| 2026-04-06 | $36.84 | $47.17 | 305,900 | — | — |
| 2026-04-02 | $36.58 | $46.83 | 308,900 | — | — |
| 2026-04-01 | $35.65 | $45.64 | 596,300 | — | — |
| 2026-03-31 | $36.45 | $46.67 | 342,400 | — | — |
| 2026-03-30 | $36.71 | $47.00 | 246,000 | — | — |
| 2026-03-27 | $37.17 | $47.59 | 326,500 | — | — |
| 2026-03-26 | $37.45 | $47.95 | 324,700 | — | — |
| 2026-03-25 | $36.47 | $46.69 | 416,800 | — | — |
| 2026-03-24 | $36.11 | $46.23 | 321,100 | — | — |
| 2026-03-23 | $34.78 | $44.53 | 427,800 | — | — |
| 2026-03-20 | $34.97 | $44.77 | 664,600 | — | — |
| 2026-03-19 | $33.95 | $43.47 | 516,400 | — | — |
| 2026-03-18 | $33.49 | $42.88 | 436,900 | — | — |
| 2026-03-17 | $33.79 | $43.26 | 367,700 | — | — |
| 2026-03-16 | $33.67 | $43.11 | 520,200 | — | — |
| 2026-03-13 | $33.20 | $42.51 | 399,300 | — | — |
| 2026-03-12 | $33.79 | $43.26 | 666,600 | — | — |
| 2026-03-11 | $33.30 | $42.63 | 565,400 | — | — |
| 2026-03-10 | $32.05 | $41.03 | 526,700 | — | — |
| 2026-03-09 | $32.57 | $41.70 | 638,100 | — | — |
| 2026-03-06 | $33.01 | $42.26 | 1,242,600 | — | — |
| 2026-03-05 | $32.40 | $41.48 | 1,198,100 | — | — |
| 2026-03-04 | $29.65 | $37.96 | 195,800 | — | — |
| 2026-03-03 | $29.47 | $37.73 | 248,500 | — | — |
| 2026-03-02 | $29.45 | $37.70 | 239,800 | — | — |
| 2026-02-27 | $28.84 | $36.92 | 222,800 | — | — |
| 2026-02-26 | $28.41 | $36.37 | 217,900 | — | — |
| 2026-02-25 | $27.68 | $35.44 | 158,200 | — | — |
| 2026-02-24 | $27.63 | $35.37 | 155,500 | — | — |
| 2026-02-23 | $27.61 | $35.35 | 189,100 | — | — |
| 2026-02-20 | $28.30 | $36.23 | 228,000 | — | — |
| 2026-02-19 | $28.50 | $36.49 | 221,500 | — | — |
| 2026-02-18 | $28.10 | $35.98 | 306,200 | — | — |
| 2026-02-17 | $27.28 | $34.93 | 183,300 | — | — |
| 2026-02-13 | $27.76 | $35.54 | 148,200 | — | — |
| 2026-02-12 | $26.75 | $34.25 | 218,100 | — | — |
| 2026-02-11 | $27.83 | $35.63 | 163,300 | — | — |
| 2026-02-10 | $27.51 | $35.22 | 221,900 | — | — |
| 2026-02-09 | $29.00 | $37.13 | 341,500 | — | — |
| 2026-02-06 | $28.51 | $36.50 | 437,300 | — | — |
| 2026-02-05 | $27.66 | $35.41 | 240,100 | — | — |
| 2026-02-04 | $28.67 | $36.71 | 390,300 | — | — |
| 2026-02-03 | $28.27 | $36.19 | 263,900 | — | — |
| 2026-02-02 | $27.94 | $35.77 | 267,700 | — | — |
| 2026-01-30 | $28.05 | $35.91 | 298,900 | — | — |
| 2026-01-29 | $28.05 | $35.91 | 481,800 | — | — |
| 2026-01-28 | $27.57 | $35.30 | 230,000 | — | — |
| 2026-01-27 | $27.51 | $35.22 | 253,400 | — | — |
| 2026-01-26 | $27.46 | $35.16 | 200,300 | — | — |
| 2026-01-23 | $27.17 | $34.79 | 212,900 | — | — |
| 2026-01-22 | $27.56 | $35.28 | 301,100 | — | — |
| 2026-01-21 | $27.57 | $34.79 | 396,900 | — | — |
| 2026-01-20 | $27.16 | $34.27 | 229,100 | — | — |
| 2026-01-16 | $27.50 | $34.70 | 266,500 | — | — |
| 2026-01-15 | $28.04 | $35.38 | 174,600 | — | — |
| 2026-01-14 | $28.04 | $35.38 | 235,700 | — | — |
| 2026-01-13 | $27.78 | $35.05 | 202,700 | — | — |
| 2026-01-12 | $26.77 | $33.78 | 234,000 | — | — |
| 2026-01-09 | $26.35 | $33.25 | 166,300 | — | — |
| 2026-01-08 | $25.78 | $32.53 | 235,200 | — | — |
| 2026-01-07 | $24.27 | $30.62 | 206,200 | — | — |
| 2026-01-06 | $24.77 | $31.25 | 151,300 | — | — |
| 2026-01-05 | $25.61 | $32.31 | 166,900 | — | — |
| 2026-01-02 | $26.60 | $33.56 | 106,900 | — | — |