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
- 1998-04-16 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 | — | — | — | $42.21 | 9,594 |
| 2026-09-03 | — | — | — | $42.14 | 15,774 |
| 2026-09-02 | — | — | — | $41.10 | 13,339 |
| 2026-09-01 | — | — | — | $41.37 | 11,616 |
| 2026-08-31 | — | — | — | $41.53 | 10,155 |
| 2026-08-28 | — | — | — | $41.75 | 5,175 |
| 2026-08-27 | $41.69 | $100.24 | 117,700 | $41.25 | 6,392 |
| 2026-08-26 | $41.66 | $100.17 | 197,400 | $41.58 | 10,738 |
| 2026-08-25 | $41.51 | $99.81 | 126,600 | $41.77 | 5,487 |
| 2026-08-24 | $41.77 | $100.43 | 189,600 | $41.57 | 11,652 |
| 2026-08-21 | $41.62 | $100.07 | 208,300 | $42.01 | 10,673 |
| 2026-08-20 | $41.76 | $100.41 | 141,700 | $41.66 | 5,839 |
| 2026-08-19 | $41.67 | $100.19 | 197,700 | $42.86 | 12,444 |
| 2026-08-18 | $42.95 | $103.27 | 191,600 | $43.20 | 9,812 |
| 2026-08-17 | $43.06 | $103.53 | 128,500 | $43.08 | 6,819 |
| 2026-08-14 | $43.16 | $103.77 | 137,800 | $43.30 | 6,898 |
| 2026-08-13 | $42.97 | $103.32 | 189,300 | $43.37 | 10,728 |
| 2026-08-12 | $42.93 | $103.22 | 200,500 | $42.94 | 23,026 |
| 2026-08-11 | $42.71 | $102.69 | 229,900 | $42.29 | 17,686 |
| 2026-08-10 | $42.19 | $101.44 | 237,500 | $42.54 | 16,093 |
| 2026-08-07 | $42.84 | $103.00 | 404,700 | $43.42 | 29,624 |
| 2026-08-06 | $43.76 | $105.22 | 259,900 | $44.44 | 17,400 |
| 2026-08-05 | $44.28 | $106.47 | 219,600 | $44.78 | 11,071 |
| 2026-08-04 | $44.85 | $107.28 | 256,200 | $44.41 | 13,760 |
| 2026-08-03 | $44.50 | $106.45 | 315,600 | $44.76 | 25,899 |
| 2026-07-31 | $44.24 | $105.82 | 262,600 | $44.75 | 12,075 |
| 2026-07-30 | $44.40 | $106.21 | 220,900 | $44.46 | 15,744 |
| 2026-07-29 | $44.61 | $106.71 | 265,700 | $44.80 | 16,720 |
| 2026-07-28 | $44.99 | $107.62 | 278,300 | $44.42 | 14,310 |
| 2026-07-27 | $44.21 | $105.75 | 660,300 | $44.15 | 19,005 |
| 2026-07-24 | $44.10 | $105.49 | 372,100 | $44.44 | 25,779 |
| 2026-07-23 | $44.18 | $105.68 | 384,900 | $42.33 | 26,442 |
| 2026-07-22 | $43.79 | $104.75 | 288,600 | $44.02 | 23,561 |
| 2026-07-21 | $44.42 | $106.26 | 179,200 | $44.22 | 13,472 |
| 2026-07-20 | $44.06 | $105.39 | 223,700 | $44.61 | 16,565 |
| 2026-07-17 | $44.58 | $106.64 | 320,100 | — | — |
| 2026-07-16 | $45.21 | $108.15 | 189,900 | — | — |
| 2026-07-15 | $44.08 | $105.44 | 136,300 | — | — |
| 2026-07-14 | $43.48 | $104.01 | 136,800 | — | — |
| 2026-07-13 | $43.68 | $104.49 | 181,300 | — | — |
| 2026-07-10 | $43.45 | $103.94 | 213,700 | — | — |
| 2026-07-09 | $43.84 | $104.87 | 246,200 | — | — |
| 2026-07-08 | $43.19 | $103.31 | 233,900 | — | — |
| 2026-07-07 | $43.69 | $104.51 | 153,600 | — | — |
| 2026-07-06 | $44.21 | $105.75 | 150,800 | — | — |
| 2026-07-02 | $44.13 | $105.56 | 182,800 | — | — |
| 2026-07-01 | $45.15 | $108.00 | 234,100 | — | — |
| 2026-06-30 | $43.75 | $104.65 | 366,200 | — | — |
| 2026-06-29 | $44.19 | $105.71 | 239,800 | — | — |
| 2026-06-26 | $44.40 | $106.21 | 1,170,500 | — | — |
| 2026-06-25 | $43.48 | $104.01 | 283,500 | — | — |
| 2026-06-24 | $43.38 | $103.77 | 249,800 | — | — |
| 2026-06-23 | $42.89 | $102.60 | 152,400 | — | — |
| 2026-06-22 | $42.12 | $100.75 | 124,900 | — | — |
| 2026-06-18 | $41.64 | $99.61 | 355,800 | — | — |
| 2026-06-17 | $41.47 | $99.20 | 230,800 | — | — |
| 2026-06-16 | $41.83 | $100.06 | 178,000 | — | — |
| 2026-06-15 | $41.90 | $100.23 | 188,900 | — | — |
| 2026-06-12 | $42.58 | $101.85 | 200,100 | — | — |
| 2026-06-11 | $42.02 | $100.51 | 149,900 | — | — |
| 2026-06-10 | $41.79 | $99.96 | 181,100 | — | — |
| 2026-06-09 | $41.21 | $98.58 | 151,600 | — | — |
| 2026-06-08 | $40.93 | $97.91 | 153,800 | — | — |
| 2026-06-05 | $40.57 | $97.05 | 136,900 | — | — |
| 2026-06-04 | $40.31 | $96.42 | 107,800 | — | — |
| 2026-06-03 | $39.03 | $93.36 | 193,300 | — | — |
| 2026-06-02 | $39.88 | $95.40 | 125,300 | — | — |
| 2026-06-01 | $39.09 | $93.51 | 511,500 | — | — |
| 2026-05-29 | $39.44 | $94.34 | 160,300 | — | — |
| 2026-05-28 | $39.38 | $94.20 | 140,200 | — | — |
| 2026-05-27 | $39.41 | $94.27 | 138,200 | — | — |
| 2026-05-26 | $39.88 | $95.40 | 154,100 | — | — |
| 2026-05-22 | $39.30 | $94.01 | 121,900 | — | — |
| 2026-05-21 | $39.31 | $94.03 | 206,900 | — | — |
| 2026-05-20 | $39.00 | $93.29 | 280,800 | — | — |
| 2026-05-19 | $38.42 | $91.90 | 152,300 | — | — |
| 2026-05-18 | $38.58 | $92.29 | 158,000 | — | — |
| 2026-05-15 | $37.63 | $90.01 | 145,500 | — | — |
| 2026-05-14 | $38.12 | $91.19 | 201,400 | — | — |
| 2026-05-13 | $37.79 | $90.40 | 161,900 | — | — |
| 2026-05-12 | $38.10 | $91.14 | 149,600 | — | — |
| 2026-05-11 | $38.27 | $91.54 | 149,500 | — | — |
| 2026-05-08 | $38.89 | $93.03 | 221,100 | — | — |
| 2026-05-07 | $38.62 | $92.38 | 195,200 | — | — |
| 2026-05-06 | $38.76 | $92.72 | 144,100 | — | — |
| 2026-05-05 | $38.79 | $92.24 | 188,600 | — | — |
| 2026-05-04 | $38.16 | $90.74 | 175,600 | — | — |
| 2026-05-01 | $38.34 | $91.17 | 153,400 | — | — |
| 2026-04-30 | $37.99 | $90.34 | 204,000 | — | — |
| 2026-04-29 | $37.64 | $89.50 | 242,500 | — | — |
| 2026-04-28 | $38.27 | $91.00 | 189,200 | — | — |
| 2026-04-27 | $37.73 | $89.72 | 330,000 | — | — |
| 2026-04-24 | $37.57 | $89.34 | 270,700 | — | — |
| 2026-04-23 | $37.51 | $89.19 | 289,000 | — | — |
| 2026-04-22 | $36.73 | $87.34 | 131,600 | — | — |
| 2026-04-21 | $36.68 | $87.22 | 165,800 | — | — |
| 2026-04-20 | $37.27 | $88.62 | 110,800 | — | — |
| 2026-04-17 | $37.58 | $89.36 | 180,800 | — | — |
| 2026-04-16 | $36.62 | $87.08 | 189,000 | — | — |
| 2026-04-15 | $36.70 | $87.27 | 533,500 | — | — |
| 2026-04-14 | $37.20 | $88.46 | 135,300 | — | — |
| 2026-04-13 | $37.14 | $88.31 | 107,300 | — | — |
| 2026-04-10 | $37.11 | $88.24 | 121,700 | — | — |
| 2026-04-09 | $37.61 | $89.43 | 302,700 | — | — |
| 2026-04-08 | $36.82 | $87.55 | 289,500 | — | — |
| 2026-04-07 | $35.79 | $85.10 | 260,700 | — | — |
| 2026-04-06 | $35.37 | $84.11 | 208,000 | — | — |
| 2026-04-02 | $35.02 | $83.27 | 164,200 | — | — |
| 2026-04-01 | $34.82 | $82.80 | 196,700 | — | — |
| 2026-03-31 | $34.26 | $81.47 | 314,100 | — | — |
| 2026-03-30 | $33.82 | $80.42 | 268,200 | — | — |
| 2026-03-27 | $33.52 | $79.71 | 159,400 | — | — |
| 2026-03-26 | $33.98 | $80.80 | 260,000 | — | — |
| 2026-03-25 | $33.70 | $80.13 | 196,200 | — | — |
| 2026-03-24 | $33.80 | $80.37 | 179,700 | — | — |
| 2026-03-23 | $33.79 | $80.35 | 233,400 | — | — |
| 2026-03-20 | $32.95 | $78.35 | 366,900 | — | — |
| 2026-03-19 | $33.04 | $78.57 | 196,300 | — | — |
| 2026-03-18 | $32.50 | $77.28 | 135,200 | — | — |
| 2026-03-17 | $32.84 | $78.09 | 148,200 | — | — |
| 2026-03-16 | $33.10 | $78.71 | 116,000 | — | — |
| 2026-03-13 | $32.72 | $77.80 | 287,600 | — | — |
| 2026-03-12 | $32.76 | $77.90 | 171,600 | — | — |
| 2026-03-11 | $32.88 | $78.18 | 94,800 | — | — |
| 2026-03-10 | $33.26 | $79.09 | 129,200 | — | — |
| 2026-03-09 | $33.22 | $78.99 | 162,200 | — | — |
| 2026-03-06 | $33.06 | $78.61 | 137,300 | — | — |
| 2026-03-05 | $33.66 | $80.04 | 94,000 | — | — |
| 2026-03-04 | $34.29 | $81.54 | 116,600 | — | — |
| 2026-03-03 | $34.08 | $81.04 | 364,000 | — | — |
| 2026-03-02 | $34.08 | $81.04 | 122,000 | — | — |
| 2026-02-27 | $33.55 | $79.78 | 204,500 | — | — |
| 2026-02-26 | $35.06 | $83.37 | 155,400 | — | — |
| 2026-02-25 | $35.06 | $83.37 | 112,600 | — | — |
| 2026-02-24 | $33.98 | $80.80 | 174,900 | — | — |
| 2026-02-23 | $33.82 | $80.42 | 164,200 | — | — |
| 2026-02-20 | $35.28 | $83.89 | 133,700 | — | — |
| 2026-02-19 | $35.18 | $83.65 | 117,900 | — | — |
| 2026-02-18 | $35.21 | $83.73 | 128,900 | — | — |
| 2026-02-17 | $35.59 | $84.63 | 101,900 | — | — |
| 2026-02-13 | $34.94 | $83.08 | 97,800 | — | — |
| 2026-02-12 | $34.51 | $82.06 | 124,200 | — | — |
| 2026-02-11 | $34.69 | $82.49 | 109,600 | — | — |
| 2026-02-10 | $34.88 | $82.42 | 138,100 | — | — |
| 2026-02-09 | $35.38 | $83.60 | 107,800 | — | — |
| 2026-02-06 | $35.83 | $84.66 | 161,500 | — | — |
| 2026-02-05 | $35.45 | $83.76 | 252,900 | — | — |
| 2026-02-04 | $35.42 | $83.69 | 204,800 | — | — |
| 2026-02-03 | $35.30 | $83.41 | 261,300 | — | — |
| 2026-02-02 | $34.38 | $81.24 | 194,700 | — | — |
| 2026-01-30 | $33.14 | $78.31 | 218,000 | — | — |
| 2026-01-29 | $32.72 | $77.31 | 179,600 | — | — |
| 2026-01-28 | $33.42 | $78.97 | 198,500 | — | — |
| 2026-01-27 | $33.49 | $79.13 | 86,700 | — | — |
| 2026-01-26 | $33.44 | $79.01 | 113,000 | — | — |
| 2026-01-23 | $33.45 | $79.04 | 97,900 | — | — |
| 2026-01-22 | $34.73 | $82.06 | 115,200 | — | — |
| 2026-01-21 | $34.74 | $82.09 | 133,300 | — | — |
| 2026-01-20 | $32.89 | $77.72 | 105,800 | — | — |
| 2026-01-16 | $33.51 | $79.18 | 133,500 | — | — |
| 2026-01-15 | $33.53 | $79.23 | 184,000 | — | — |
| 2026-01-14 | $32.77 | $77.43 | 150,000 | — | — |
| 2026-01-13 | $32.84 | $77.60 | 146,600 | — | — |
| 2026-01-12 | $32.60 | $77.03 | 134,300 | — | — |
| 2026-01-09 | $32.87 | $77.67 | 158,700 | — | — |
| 2026-01-08 | $33.31 | $78.71 | 159,600 | — | — |
| 2026-01-07 | $32.61 | $77.05 | 147,600 | — | — |
| 2026-01-06 | $32.84 | $77.60 | 159,000 | — | — |
| 2026-01-05 | $32.85 | $77.62 | 266,900 | — | — |
| 2026-01-02 | $32.28 | $76.27 | 210,500 | — | — |