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
- 1997-10-31 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 | — | — | — | $38.60 | 36,553 |
| 2026-09-03 | — | — | — | $37.88 | 42,261 |
| 2026-09-02 | — | — | — | $38.09 | 28,564 |
| 2026-09-01 | — | — | — | $37.88 | 43,335 |
| 2026-08-31 | — | — | — | $37.56 | 36,184 |
| 2026-08-28 | — | — | — | $39.44 | 40,314 |
| 2026-08-27 | $39.00 | $39.00 | 412,800 | $39.64 | 33,347 |
| 2026-08-26 | $39.67 | $39.67 | 405,700 | $41.23 | 20,995 |
| 2026-08-25 | $40.97 | $40.97 | 631,400 | $39.69 | 37,576 |
| 2026-08-24 | $39.38 | $39.38 | 327,000 | $39.65 | 20,556 |
| 2026-08-21 | $39.56 | $39.56 | 289,300 | $39.19 | 11,278 |
| 2026-08-20 | $39.27 | $39.27 | 390,200 | $40.24 | 22,692 |
| 2026-08-19 | $40.60 | $40.60 | 419,800 | $40.79 | 32,341 |
| 2026-08-18 | $40.49 | $40.49 | 544,600 | $39.50 | 32,459 |
| 2026-08-17 | $39.03 | $39.03 | 336,200 | $39.36 | 16,434 |
| 2026-08-14 | $39.15 | $39.15 | 294,000 | $39.74 | 20,095 |
| 2026-08-13 | $39.23 | $39.23 | 354,200 | $39.90 | 30,612 |
| 2026-08-12 | $39.05 | $39.05 | 478,300 | $38.72 | 30,256 |
| 2026-08-11 | $38.92 | $38.92 | 814,300 | $43.33 | 33,073 |
| 2026-08-10 | $41.99 | $41.99 | 839,200 | $38.53 | 39,330 |
| 2026-08-07 | $40.30 | $40.30 | 316,900 | $40.66 | 26,808 |
| 2026-08-06 | $40.36 | $40.36 | 380,700 | $40.32 | 33,832 |
| 2026-08-05 | $39.83 | $39.83 | 361,900 | $38.55 | 22,816 |
| 2026-08-04 | $38.55 | $38.55 | 493,600 | $39.93 | 27,001 |
| 2026-08-03 | $40.22 | $40.22 | 354,300 | $40.74 | 25,227 |
| 2026-07-31 | $40.36 | $40.36 | 320,900 | $40.29 | 20,812 |
| 2026-07-30 | $40.16 | $40.16 | 466,800 | $40.71 | 39,699 |
| 2026-07-29 | $40.75 | $40.75 | 424,000 | $43.85 | 20,105 |
| 2026-07-28 | $43.07 | $43.07 | 629,200 | $43.39 | 39,262 |
| 2026-07-27 | $42.82 | $42.82 | 772,500 | $43.16 | 59,215 |
| 2026-07-24 | $41.69 | $41.69 | 327,500 | $40.78 | 13,738 |
| 2026-07-23 | $40.17 | $40.17 | 367,300 | $39.71 | 12,181 |
| 2026-07-22 | $40.00 | $40.00 | 326,200 | $41.40 | 16,645 |
| 2026-07-21 | $41.44 | $41.44 | 302,500 | $41.33 | 16,581 |
| 2026-07-20 | $40.55 | $40.55 | 263,700 | $41.28 | 12,128 |
| 2026-07-17 | $40.84 | $40.84 | 532,100 | — | — |
| 2026-07-16 | $40.47 | $40.47 | 485,600 | — | — |
| 2026-07-15 | $39.17 | $39.17 | 374,400 | — | — |
| 2026-07-14 | $40.02 | $40.02 | 466,900 | — | — |
| 2026-07-13 | $40.26 | $40.26 | 520,100 | — | — |
| 2026-07-10 | $40.47 | $40.47 | 651,200 | — | — |
| 2026-07-09 | $40.60 | $40.60 | 418,100 | — | — |
| 2026-07-08 | $40.03 | $40.03 | 373,700 | — | — |
| 2026-07-07 | $40.93 | $40.93 | 514,000 | — | — |
| 2026-07-06 | $41.18 | $41.18 | 511,200 | — | — |
| 2026-07-02 | $42.21 | $42.21 | 639,500 | — | — |
| 2026-07-01 | $41.73 | $41.73 | 844,800 | — | — |
| 2026-06-30 | $40.80 | $40.80 | 1,044,000 | — | — |
| 2026-06-29 | $39.67 | $39.67 | 485,000 | — | — |
| 2026-06-26 | $39.03 | $39.03 | 3,873,100 | — | — |
| 2026-06-25 | $39.28 | $39.28 | 823,600 | — | — |
| 2026-06-24 | $38.58 | $38.58 | 1,416,500 | — | — |
| 2026-06-23 | $36.64 | $36.64 | 540,700 | — | — |
| 2026-06-22 | $36.56 | $36.56 | 577,200 | — | — |
| 2026-06-18 | $35.96 | $35.96 | 2,537,900 | — | — |
| 2026-06-17 | $34.68 | $34.68 | 629,500 | — | — |
| 2026-06-16 | $34.87 | $34.87 | 614,600 | — | — |
| 2026-06-15 | $34.58 | $34.58 | 606,400 | — | — |
| 2026-06-12 | $35.05 | $35.05 | 528,400 | — | — |
| 2026-06-11 | $35.10 | $35.10 | 595,400 | — | — |
| 2026-06-10 | $35.85 | $35.85 | 533,400 | — | — |
| 2026-06-09 | $35.66 | $35.66 | 590,500 | — | — |
| 2026-06-08 | $33.49 | $33.49 | 653,000 | — | — |
| 2026-06-05 | $34.38 | $34.38 | 472,600 | — | — |
| 2026-06-04 | $33.17 | $33.17 | 759,100 | — | — |
| 2026-06-03 | $33.62 | $33.62 | 604,500 | — | — |
| 2026-06-02 | $33.65 | $33.65 | 907,700 | — | — |
| 2026-06-01 | $32.75 | $32.75 | 887,400 | — | — |
| 2026-05-29 | $35.35 | $35.35 | 495,600 | — | — |
| 2026-05-28 | $36.07 | $36.07 | 475,300 | — | — |
| 2026-05-27 | $37.15 | $37.15 | 335,100 | — | — |
| 2026-05-26 | $37.52 | $37.52 | 749,900 | — | — |
| 2026-05-22 | $37.01 | $37.01 | 590,200 | — | — |
| 2026-05-21 | $37.99 | $37.99 | 939,900 | — | — |
| 2026-05-20 | $36.63 | $36.63 | 598,600 | — | — |
| 2026-05-19 | $36.20 | $36.20 | 833,300 | — | — |
| 2026-05-18 | $36.94 | $36.94 | 547,800 | — | — |
| 2026-05-15 | $37.78 | $37.78 | 496,400 | — | — |
| 2026-05-14 | $38.58 | $38.58 | 743,900 | — | — |
| 2026-05-13 | $38.78 | $38.78 | 674,100 | — | — |
| 2026-05-12 | $37.12 | $37.12 | 667,700 | — | — |
| 2026-05-11 | $36.96 | $36.96 | 977,700 | — | — |
| 2026-05-08 | $38.27 | $38.27 | 808,900 | — | — |
| 2026-05-07 | $36.55 | $36.55 | 714,600 | — | — |
| 2026-05-06 | $37.15 | $37.15 | 522,600 | — | — |
| 2026-05-05 | $37.27 | $37.27 | 487,600 | — | — |
| 2026-05-04 | $37.41 | $37.41 | 542,900 | — | — |
| 2026-05-01 | $37.47 | $37.47 | 748,100 | — | — |
| 2026-04-30 | $37.96 | $37.96 | 685,200 | — | — |
| 2026-04-29 | $37.50 | $37.50 | 579,600 | — | — |
| 2026-04-28 | $37.80 | $37.80 | 919,600 | — | — |
| 2026-04-27 | $36.40 | $36.40 | 451,200 | — | — |
| 2026-04-24 | $36.03 | $36.03 | 419,800 | — | — |
| 2026-04-23 | $35.15 | $35.15 | 543,800 | — | — |
| 2026-04-22 | $34.08 | $34.08 | 425,900 | — | — |
| 2026-04-21 | $34.38 | $34.38 | 642,000 | — | — |
| 2026-04-20 | $34.62 | $34.62 | 529,900 | — | — |
| 2026-04-17 | $34.67 | $34.67 | 653,700 | — | — |
| 2026-04-16 | $35.42 | $35.42 | 549,900 | — | — |
| 2026-04-15 | $35.01 | $35.01 | 598,400 | — | — |
| 2026-04-14 | $34.39 | $34.39 | 693,400 | — | — |
| 2026-04-13 | $33.15 | $33.15 | 487,200 | — | — |
| 2026-04-10 | $32.58 | $32.58 | 711,200 | — | — |
| 2026-04-09 | $32.60 | $32.60 | 532,200 | — | — |
| 2026-04-08 | $32.78 | $32.78 | 645,700 | — | — |
| 2026-04-07 | $32.02 | $32.02 | 399,000 | — | — |
| 2026-04-06 | $32.47 | $32.47 | 538,100 | — | — |
| 2026-04-02 | $32.18 | $32.18 | 582,400 | — | — |
| 2026-04-01 | $32.10 | $32.10 | 505,600 | — | — |
| 2026-03-31 | $32.25 | $32.25 | 689,900 | — | — |
| 2026-03-30 | $31.25 | $31.25 | 520,100 | — | — |
| 2026-03-27 | $31.65 | $31.65 | 665,600 | — | — |
| 2026-03-26 | $31.43 | $31.43 | 582,800 | — | — |
| 2026-03-25 | $31.22 | $31.22 | 661,200 | — | — |
| 2026-03-24 | $31.54 | $31.54 | 591,900 | — | — |
| 2026-03-23 | $31.64 | $31.64 | 597,300 | — | — |
| 2026-03-20 | $31.78 | $31.78 | 974,700 | — | — |
| 2026-03-19 | $33.49 | $33.49 | 1,111,100 | — | — |
| 2026-03-18 | $35.95 | $35.95 | 1,221,400 | — | — |
| 2026-03-17 | $36.26 | $36.26 | 1,418,500 | — | — |
| 2026-03-16 | $36.17 | $36.17 | 1,535,600 | — | — |
| 2026-03-13 | $35.07 | $35.07 | 1,389,500 | — | — |
| 2026-03-12 | $33.61 | $33.61 | 1,903,500 | — | — |
| 2026-03-11 | $33.70 | $33.70 | 959,400 | — | — |
| 2026-03-10 | $37.16 | $37.16 | 123,500 | — | — |
| 2026-03-09 | $36.83 | $36.83 | 87,500 | — | — |
| 2026-03-06 | $36.64 | $36.64 | 73,700 | — | — |
| 2026-03-05 | $36.26 | $36.26 | 171,800 | — | — |
| 2026-03-04 | $37.34 | $37.34 | 69,700 | — | — |
| 2026-03-03 | $36.48 | $36.48 | 155,400 | — | — |
| 2026-03-02 | $36.50 | $36.50 | 70,300 | — | — |
| 2026-02-27 | $35.89 | $35.89 | 62,000 | — | — |
| 2026-02-26 | $35.78 | $35.78 | 79,600 | — | — |
| 2026-02-25 | $35.25 | $35.25 | 43,900 | — | — |
| 2026-02-24 | $35.03 | $35.03 | 65,600 | — | — |
| 2026-02-23 | $34.54 | $34.54 | 45,700 | — | — |
| 2026-02-20 | $34.63 | $34.63 | 13,300 | — | — |
| 2026-02-19 | $34.67 | $34.67 | 36,900 | — | — |
| 2026-02-18 | $34.67 | $34.67 | 32,600 | — | — |
| 2026-02-17 | $34.90 | $34.90 | 44,700 | — | — |
| 2026-02-13 | $34.13 | $34.13 | 181,900 | — | — |
| 2026-02-12 | $33.99 | $33.99 | 31,100 | — | — |
| 2026-02-11 | $34.68 | $34.68 | 29,600 | — | — |
| 2026-02-10 | $34.44 | $34.44 | 34,300 | — | — |
| 2026-02-09 | $34.67 | $34.67 | 34,400 | — | — |
| 2026-02-06 | $34.19 | $34.19 | 84,100 | — | — |
| 2026-02-05 | $32.12 | $32.12 | 24,600 | — | — |
| 2026-02-04 | $31.73 | $31.73 | 51,600 | — | — |
| 2026-02-03 | $32.62 | $32.62 | 32,800 | — | — |
| 2026-02-02 | $32.83 | $32.83 | 343,700 | — | — |
| 2026-01-30 | $31.85 | $31.85 | 54,700 | — | — |
| 2026-01-29 | $31.29 | $31.29 | 57,100 | — | — |
| 2026-01-28 | $30.78 | $30.78 | 54,500 | — | — |
| 2026-01-27 | $31.31 | $31.31 | 51,100 | — | — |
| 2026-01-26 | $31.74 | $31.74 | 29,600 | — | — |
| 2026-01-23 | $31.54 | $31.54 | 29,400 | — | — |
| 2026-01-22 | $31.75 | $31.75 | 36,900 | — | — |
| 2026-01-21 | $31.99 | $31.99 | 34,900 | — | — |
| 2026-01-20 | $31.41 | $31.41 | 29,000 | — | — |
| 2026-01-16 | $31.67 | $31.67 | 32,500 | — | — |
| 2026-01-15 | $31.93 | $31.93 | 22,100 | — | — |
| 2026-01-14 | $31.64 | $31.64 | 35,000 | — | — |
| 2026-01-13 | $32.01 | $32.01 | 16,700 | — | — |
| 2026-01-12 | $32.09 | $32.09 | 59,300 | — | — |
| 2026-01-09 | $32.29 | $32.29 | 17,500 | — | — |
| 2026-01-08 | $32.35 | $32.35 | 18,000 | — | — |
| 2026-01-07 | $32.21 | $32.21 | 17,900 | — | — |
| 2026-01-06 | $32.25 | $32.25 | 21,300 | — | — |
| 2026-01-05 | $31.96 | $31.96 | 42,000 | — | — |
| 2026-01-02 | $31.93 | $31.93 | 30,900 | — | — |