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
- 1998-05-13 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 | — | — | — | $32.67 | 5,679 |
| 2026-09-03 | — | — | — | $32.29 | 2,874 |
| 2026-09-02 | — | — | — | $31.58 | 4,149 |
| 2026-09-01 | — | — | — | $31.66 | 7,035 |
| 2026-08-31 | — | — | — | $31.75 | 3,462 |
| 2026-08-28 | — | — | — | $32.06 | 2,702 |
| 2026-08-27 | $31.88 | $83.02 | 114,700 | $31.99 | 4,999 |
| 2026-08-26 | $32.06 | $83.49 | 125,500 | $32.00 | 6,962 |
| 2026-08-25 | $31.91 | $83.10 | 94,800 | $31.99 | 3,391 |
| 2026-08-24 | $32.06 | $83.49 | 117,700 | $32.37 | 5,289 |
| 2026-08-21 | $32.07 | $83.52 | 110,800 | $31.98 | 5,912 |
| 2026-08-20 | $31.97 | $83.26 | 140,900 | $31.91 | 6,289 |
| 2026-08-19 | $32.31 | $83.18 | 163,100 | $32.68 | 8,444 |
| 2026-08-18 | $32.53 | $83.75 | 78,500 | $32.87 | 3,237 |
| 2026-08-17 | $32.72 | $84.23 | 120,400 | $32.87 | 7,807 |
| 2026-08-14 | $33.08 | $85.16 | 113,100 | $33.23 | 5,496 |
| 2026-08-13 | $33.02 | $85.01 | 107,100 | $33.13 | 4,561 |
| 2026-08-12 | $32.84 | $84.54 | 123,000 | $32.57 | 5,461 |
| 2026-08-11 | $32.39 | $83.39 | 99,500 | $32.14 | 3,294 |
| 2026-08-10 | $31.96 | $82.28 | 96,700 | $32.45 | 2,948 |
| 2026-08-07 | $32.44 | $83.51 | 116,800 | $33.03 | 5,472 |
| 2026-08-06 | $32.66 | $84.08 | 123,000 | $32.93 | 6,581 |
| 2026-08-05 | $32.69 | $84.16 | 140,700 | $32.78 | 5,635 |
| 2026-08-04 | $32.82 | $84.49 | 124,100 | $32.78 | 4,500 |
| 2026-08-03 | $32.66 | $84.08 | 122,100 | $32.74 | 4,203 |
| 2026-07-31 | $32.51 | $83.69 | 126,200 | $32.50 | 6,919 |
| 2026-07-30 | $32.26 | $83.05 | 111,100 | $32.57 | 6,451 |
| 2026-07-29 | $32.38 | $83.36 | 131,100 | $32.83 | 7,199 |
| 2026-07-28 | $32.73 | $84.26 | 132,900 | $32.34 | 7,184 |
| 2026-07-27 | $32.46 | $83.57 | 432,600 | $33.80 | 26,296 |
| 2026-07-24 | $34.21 | $88.07 | 243,300 | $34.39 | 19,574 |
| 2026-07-23 | $34.09 | $87.76 | 137,000 | $33.82 | 10,175 |
| 2026-07-22 | $34.23 | $88.12 | 109,500 | $34.72 | 4,851 |
| 2026-07-21 | $34.69 | $89.31 | 147,300 | $34.22 | 7,163 |
| 2026-07-20 | $34.54 | $88.92 | 109,200 | $34.81 | 5,563 |
| 2026-07-17 | $34.84 | $89.69 | 192,200 | — | — |
| 2026-07-16 | $35.74 | $92.01 | 177,900 | — | — |
| 2026-07-15 | $34.87 | $89.77 | 138,800 | — | — |
| 2026-07-14 | $34.36 | $88.46 | 98,800 | — | — |
| 2026-07-13 | $34.64 | $89.18 | 91,300 | — | — |
| 2026-07-10 | $34.35 | $88.43 | 84,300 | — | — |
| 2026-07-09 | $34.31 | $88.33 | 129,600 | — | — |
| 2026-07-08 | $33.79 | $86.99 | 105,900 | — | — |
| 2026-07-07 | $34.57 | $89.00 | 113,800 | — | — |
| 2026-07-06 | $34.59 | $89.05 | 132,500 | — | — |
| 2026-07-02 | $34.90 | $89.85 | 115,000 | — | — |
| 2026-07-01 | $35.61 | $91.67 | 136,800 | — | — |
| 2026-06-30 | $35.19 | $90.59 | 111,300 | — | — |
| 2026-06-29 | $34.90 | $89.85 | 170,000 | — | — |
| 2026-06-26 | $35.08 | $90.31 | 616,200 | — | — |
| 2026-06-25 | $35.13 | $90.44 | 111,200 | — | — |
| 2026-06-24 | $34.90 | $89.85 | 148,900 | — | — |
| 2026-06-23 | $34.49 | $88.79 | 121,600 | — | — |
| 2026-06-22 | $33.78 | $86.96 | 127,800 | — | — |
| 2026-06-18 | $33.63 | $86.58 | 290,500 | — | — |
| 2026-06-17 | $33.15 | $85.34 | 100,100 | — | — |
| 2026-06-16 | $33.88 | $87.22 | 125,700 | — | — |
| 2026-06-15 | $33.81 | $87.04 | 86,400 | — | — |
| 2026-06-12 | $34.43 | $88.64 | 124,000 | — | — |
| 2026-06-11 | $34.02 | $87.58 | 99,800 | — | — |
| 2026-06-10 | $33.90 | $87.27 | 100,000 | — | — |
| 2026-06-09 | $33.65 | $86.63 | 108,300 | — | — |
| 2026-06-08 | $33.06 | $85.11 | 73,100 | — | — |
| 2026-06-05 | $33.15 | $85.34 | 91,200 | — | — |
| 2026-06-04 | $32.93 | $84.78 | 96,400 | — | — |
| 2026-06-03 | $31.72 | $81.66 | 91,600 | — | — |
| 2026-06-02 | $32.77 | $84.36 | 57,700 | — | — |
| 2026-06-01 | $32.58 | $83.87 | 93,600 | — | — |
| 2026-05-29 | $32.76 | $84.34 | 78,400 | — | — |
| 2026-05-28 | $33.04 | $85.06 | 52,500 | — | — |
| 2026-05-27 | $32.88 | $84.65 | 73,200 | — | — |
| 2026-05-26 | $32.97 | $84.88 | 64,800 | — | — |
| 2026-05-22 | $32.74 | $84.29 | 57,000 | — | — |
| 2026-05-21 | $32.97 | $84.88 | 91,700 | — | — |
| 2026-05-20 | $32.74 | $84.29 | 106,700 | — | — |
| 2026-05-19 | $31.97 | $82.30 | 67,800 | — | — |
| 2026-05-18 | $32.10 | $82.64 | 57,500 | — | — |
| 2026-05-15 | $31.95 | $81.33 | 91,100 | — | — |
| 2026-05-14 | $32.41 | $82.50 | 75,600 | — | — |
| 2026-05-13 | $32.04 | $81.55 | 72,400 | — | — |
| 2026-05-12 | $32.67 | $83.16 | 77,200 | — | — |
| 2026-05-11 | $32.69 | $83.21 | 62,700 | — | — |
| 2026-05-08 | $33.37 | $84.94 | 58,800 | — | — |
| 2026-05-07 | $33.65 | $85.65 | 83,500 | — | — |
| 2026-05-06 | $33.37 | $84.94 | 91,000 | — | — |
| 2026-05-05 | $33.24 | $84.61 | 87,200 | — | — |
| 2026-05-04 | $32.55 | $82.85 | 133,300 | — | — |
| 2026-05-01 | $34.35 | $87.43 | 135,700 | — | — |
| 2026-04-30 | $33.03 | $84.07 | 119,800 | — | — |
| 2026-04-29 | $32.60 | $82.98 | 88,200 | — | — |
| 2026-04-28 | $33.29 | $84.74 | 59,000 | — | — |
| 2026-04-27 | $33.07 | $84.18 | 97,100 | — | — |
| 2026-04-24 | $32.82 | $83.54 | 72,900 | — | — |
| 2026-04-23 | $33.15 | $84.38 | 61,500 | — | — |
| 2026-04-22 | $32.86 | $83.64 | 80,000 | — | — |
| 2026-04-21 | $32.79 | $83.46 | 186,200 | — | — |
| 2026-04-20 | $33.06 | $84.15 | 67,000 | — | — |
| 2026-04-17 | $33.38 | $84.97 | 111,300 | — | — |
| 2026-04-16 | $32.58 | $82.93 | 89,300 | — | — |
| 2026-04-15 | $32.75 | $83.36 | 62,300 | — | — |
| 2026-04-14 | $33.04 | $84.10 | 75,900 | — | — |
| 2026-04-13 | $33.03 | $84.07 | 66,300 | — | — |
| 2026-04-10 | $33.00 | $84.00 | 62,300 | — | — |
| 2026-04-09 | $33.25 | $84.63 | 99,300 | — | — |
| 2026-04-08 | $32.70 | $83.23 | 152,800 | — | — |
| 2026-04-07 | $32.01 | $81.48 | 77,200 | — | — |
| 2026-04-06 | $31.78 | $80.89 | 71,400 | — | — |
| 2026-04-02 | $31.53 | $80.26 | 62,100 | — | — |
| 2026-04-01 | $31.42 | $79.98 | 71,000 | — | — |
| 2026-03-31 | $31.09 | $79.14 | 111,100 | — | — |
| 2026-03-30 | $30.67 | $78.07 | 94,800 | — | — |
| 2026-03-27 | $30.40 | $77.38 | 85,000 | — | — |
| 2026-03-26 | $30.98 | $78.86 | 85,800 | — | — |
| 2026-03-25 | $30.78 | $78.35 | 75,700 | — | — |
| 2026-03-24 | $30.77 | $78.32 | 100,500 | — | — |
| 2026-03-23 | $30.77 | $78.32 | 176,900 | — | — |
| 2026-03-20 | $30.10 | $76.62 | 410,400 | — | — |
| 2026-03-19 | $29.99 | $76.34 | 112,600 | — | — |
| 2026-03-18 | $29.64 | $75.45 | 133,100 | — | — |
| 2026-03-17 | $29.94 | $76.21 | 114,800 | — | — |
| 2026-03-16 | $30.22 | $76.92 | 74,600 | — | — |
| 2026-03-13 | $29.92 | $76.16 | 98,200 | — | — |
| 2026-03-12 | $29.84 | $75.96 | 85,900 | — | — |
| 2026-03-11 | $29.81 | $75.88 | 107,000 | — | — |
| 2026-03-10 | $30.28 | $77.08 | 110,800 | — | — |
| 2026-03-09 | $30.37 | $77.30 | 172,400 | — | — |
| 2026-03-06 | $30.56 | $77.79 | 127,200 | — | — |
| 2026-03-05 | $31.22 | $79.47 | 132,300 | — | — |
| 2026-03-04 | $31.80 | $80.94 | 106,400 | — | — |
| 2026-03-03 | $31.71 | $80.71 | 111,900 | — | — |
| 2026-03-02 | $31.76 | $80.84 | 144,900 | — | — |
| 2026-02-27 | $31.32 | $79.72 | 158,600 | — | — |
| 2026-02-26 | $32.23 | $82.04 | 111,900 | — | — |
| 2026-02-25 | $32.21 | $81.99 | 95,300 | — | — |
| 2026-02-24 | $31.50 | $80.18 | 94,800 | — | — |
| 2026-02-23 | $31.46 | $80.08 | 157,600 | — | — |
| 2026-02-20 | $32.83 | $83.57 | 110,500 | — | — |
| 2026-02-19 | $32.48 | $82.67 | 96,200 | — | — |
| 2026-02-18 | $32.90 | $82.83 | 110,400 | — | — |
| 2026-02-17 | $33.01 | $83.10 | 102,100 | — | — |
| 2026-02-13 | $33.04 | $83.18 | 70,200 | — | — |
| 2026-02-12 | $32.98 | $83.03 | 119,700 | — | — |
| 2026-02-11 | $32.98 | $83.03 | 129,700 | — | — |
| 2026-02-10 | $33.30 | $83.83 | 103,300 | — | — |
| 2026-02-09 | $33.72 | $84.89 | 129,100 | — | — |
| 2026-02-06 | $33.55 | $84.46 | 113,400 | — | — |
| 2026-02-05 | $33.49 | $84.31 | 139,000 | — | — |
| 2026-02-04 | $33.62 | $84.64 | 204,500 | — | — |
| 2026-02-03 | $33.35 | $83.96 | 143,300 | — | — |
| 2026-02-02 | $33.10 | $83.33 | 134,300 | — | — |
| 2026-01-30 | $32.19 | $81.04 | 188,900 | — | — |
| 2026-01-29 | $32.31 | $81.34 | 161,900 | — | — |
| 2026-01-28 | $32.28 | $81.27 | 155,100 | — | — |
| 2026-01-27 | $32.35 | $81.44 | 75,700 | — | — |
| 2026-01-26 | $32.23 | $81.14 | 90,800 | — | — |
| 2026-01-23 | $32.23 | $81.14 | 105,000 | — | — |
| 2026-01-22 | $33.47 | $84.26 | 160,200 | — | — |
| 2026-01-21 | $33.49 | $84.31 | 216,800 | — | — |
| 2026-01-20 | $31.84 | $80.16 | 84,000 | — | — |
| 2026-01-16 | $32.27 | $81.24 | 101,700 | — | — |
| 2026-01-15 | $32.37 | $81.49 | 138,200 | — | — |
| 2026-01-14 | $31.83 | $80.13 | 91,300 | — | — |
| 2026-01-13 | $31.25 | $78.67 | 75,300 | — | — |
| 2026-01-12 | $31.49 | $79.28 | 83,700 | — | — |
| 2026-01-09 | $31.61 | $79.58 | 80,500 | — | — |
| 2026-01-08 | $31.72 | $79.86 | 110,500 | — | — |
| 2026-01-07 | $30.69 | $77.26 | 79,300 | — | — |
| 2026-01-06 | $30.88 | $77.74 | 114,400 | — | — |
| 2026-01-05 | $30.80 | $77.54 | 98,400 | — | — |
| 2026-01-02 | $30.45 | $76.66 | 103,900 | — | — |