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
- 1999-05-04 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 | — | — | — | $46.72 | 32 |
| 2026-09-03 | — | — | — | $46.96 | 152 |
| 2026-09-02 | — | — | — | $46.50 | 159 |
| 2026-09-01 | — | — | — | $46.51 | 89 |
| 2026-08-31 | — | — | — | $46.56 | 18 |
| 2026-08-28 | — | — | — | $46.56 | 9 |
| 2026-08-27 | $46.32 | $67.76 | 2,900 | $46.64 | 15 |
| 2026-08-26 | $46.38 | $67.85 | 4,000 | $46.95 | 42 |
| 2026-08-25 | $46.97 | $68.71 | 11,500 | $46.80 | 1 |
| 2026-08-24 | $46.74 | $68.37 | 2,800 | $46.62 | 4 |
| 2026-08-21 | $46.68 | $68.29 | 6,900 | $46.57 | 9 |
| 2026-08-20 | $46.48 | $67.99 | 6,900 | $46.50 | 41 |
| 2026-08-19 | $46.68 | $68.29 | 5,000 | $47.03 | 249 |
| 2026-08-18 | $47.11 | $68.92 | 4,800 | $46.83 | 84 |
| 2026-08-17 | $46.19 | $67.57 | 5,300 | $46.84 | 238 |
| 2026-08-14 | $46.79 | $68.45 | 2,400 | $47.21 | 79 |
| 2026-08-13 | $46.87 | $68.04 | 5,800 | $47.26 | 48 |
| 2026-08-12 | $47.44 | $68.87 | 2,500 | $47.11 | 31 |
| 2026-08-11 | $47.06 | $68.31 | 3,000 | $46.85 | 61 |
| 2026-08-10 | $46.86 | $68.02 | 1,700 | $47.87 | 5 |
| 2026-08-07 | $47.91 | $69.55 | 4,300 | $47.50 | 57 |
| 2026-08-06 | $46.89 | $68.07 | 3,300 | $46.79 | 13 |
| 2026-08-05 | $47.60 | $69.10 | 7,400 | $47.19 | 1,356 |
| 2026-08-04 | $47.53 | $69.00 | 12,000 | $46.14 | 37 |
| 2026-08-03 | $46.60 | $67.65 | 13,000 | $46.18 | 421 |
| 2026-07-31 | $45.80 | $66.48 | 6,700 | $45.80 | 244 |
| 2026-07-30 | $46.00 | $66.78 | 7,100 | $45.68 | 273 |
| 2026-07-29 | $45.76 | $66.43 | 6,000 | $45.39 | 124 |
| 2026-07-28 | $45.94 | $66.69 | 5,000 | $45.86 | 1 |
| 2026-07-27 | $45.94 | $66.69 | 15,200 | $45.82 | 121 |
| 2026-07-24 | $44.87 | $65.13 | 8,400 | $44.60 | 10 |
| 2026-07-23 | $44.15 | $64.09 | 7,500 | $42.91 | 63 |
| 2026-07-22 | $44.49 | $64.58 | 10,500 | $45.07 | 270 |
| 2026-07-21 | $45.26 | $65.70 | 10,900 | $45.70 | 200 |
| 2026-07-20 | $45.87 | $66.59 | 7,700 | $45.41 | 62 |
| 2026-07-17 | $46.15 | $66.99 | 13,900 | — | — |
| 2026-07-16 | $47.45 | $68.88 | 6,800 | — | — |
| 2026-07-15 | $45.68 | $66.31 | 9,600 | — | — |
| 2026-07-14 | $45.45 | $65.98 | 2,300 | — | — |
| 2026-07-13 | $45.29 | $65.74 | 1,400 | — | — |
| 2026-07-10 | $44.65 | $64.82 | 3,800 | — | — |
| 2026-07-09 | $44.65 | $64.82 | 7,100 | — | — |
| 2026-07-08 | $44.29 | $64.29 | 7,100 | — | — |
| 2026-07-07 | $43.49 | $63.13 | 2,100 | — | — |
| 2026-07-06 | $43.73 | $63.48 | 2,900 | — | — |
| 2026-07-02 | $44.40 | $64.45 | 4,100 | — | — |
| 2026-07-01 | $45.73 | $66.38 | 4,000 | — | — |
| 2026-06-30 | $44.38 | $64.42 | 3,300 | — | — |
| 2026-06-29 | $44.35 | $64.38 | 10,100 | — | — |
| 2026-06-26 | $45.52 | $66.08 | 77,900 | — | — |
| 2026-06-25 | $45.49 | $66.03 | 3,400 | — | — |
| 2026-06-24 | $45.23 | $65.66 | 12,400 | — | — |
| 2026-06-23 | $44.61 | $64.76 | 5,300 | — | — |
| 2026-06-22 | $43.51 | $63.16 | 5,300 | — | — |
| 2026-06-18 | $44.71 | $64.90 | 17,300 | — | — |
| 2026-06-17 | $43.93 | $63.77 | 6,600 | — | — |
| 2026-06-16 | $44.19 | $64.15 | 6,100 | — | — |
| 2026-06-15 | $44.78 | $65.00 | 4,400 | — | — |
| 2026-06-12 | $45.00 | $65.32 | 4,800 | — | — |
| 2026-06-11 | $44.64 | $64.80 | 4,700 | — | — |
| 2026-06-10 | $44.67 | $64.84 | 8,500 | — | — |
| 2026-06-09 | $43.40 | $63.00 | 5,400 | — | — |
| 2026-06-08 | $42.29 | $61.39 | 3,500 | — | — |
| 2026-06-05 | $42.25 | $61.33 | 2,500 | — | — |
| 2026-06-04 | $42.25 | $61.33 | 11,800 | — | — |
| 2026-06-03 | $40.42 | $58.68 | 10,400 | — | — |
| 2026-06-02 | $41.96 | $60.91 | 2,400 | — | — |
| 2026-06-01 | $42.24 | $61.32 | 5,600 | — | — |
| 2026-05-29 | $43.39 | $62.99 | 5,500 | — | — |
| 2026-05-28 | $42.97 | $62.38 | 6,400 | — | — |
| 2026-05-27 | $42.91 | $62.29 | 4,100 | — | — |
| 2026-05-26 | $42.32 | $61.43 | 4,800 | — | — |
| 2026-05-22 | $42.66 | $61.93 | 5,600 | — | — |
| 2026-05-21 | $42.87 | $62.23 | 6,800 | — | — |
| 2026-05-20 | $42.70 | $61.98 | 5,000 | — | — |
| 2026-05-19 | $42.50 | $61.69 | 3,200 | — | — |
| 2026-05-18 | $42.20 | $61.26 | 9,500 | — | — |
| 2026-05-15 | $41.45 | $60.17 | 5,300 | — | — |
| 2026-05-14 | $42.71 | $62.00 | 3,200 | — | — |
| 2026-05-13 | $42.92 | $62.30 | 6,200 | — | — |
| 2026-05-12 | $42.73 | $61.51 | 4,300 | — | — |
| 2026-05-11 | $42.36 | $60.97 | 6,100 | — | — |
| 2026-05-08 | $43.55 | $62.69 | 1,900 | — | — |
| 2026-05-07 | $44.25 | $63.69 | 6,900 | — | — |
| 2026-05-06 | $44.15 | $63.55 | 7,500 | — | — |
| 2026-05-05 | $43.60 | $62.76 | 5,100 | — | — |
| 2026-05-04 | $42.70 | $61.46 | 12,700 | — | — |
| 2026-05-01 | $42.66 | $61.41 | 4,100 | — | — |
| 2026-04-30 | $42.20 | $60.74 | 11,600 | — | — |
| 2026-04-29 | $42.22 | $60.77 | 2,900 | — | — |
| 2026-04-28 | $43.05 | $61.97 | 14,600 | — | — |
| 2026-04-27 | $41.90 | $60.31 | 8,400 | — | — |
| 2026-04-24 | $41.88 | $60.28 | 2,300 | — | — |
| 2026-04-23 | $41.43 | $59.63 | 4,100 | — | — |
| 2026-04-22 | $41.81 | $60.18 | 3,400 | — | — |
| 2026-04-21 | $41.13 | $59.20 | 12,400 | — | — |
| 2026-04-20 | $41.15 | $59.23 | 4,900 | — | — |
| 2026-04-17 | $41.72 | $60.05 | 7,800 | — | — |
| 2026-04-16 | $41.02 | $59.04 | 5,900 | — | — |
| 2026-04-15 | $41.00 | $59.02 | 2,700 | — | — |
| 2026-04-14 | $41.10 | $59.16 | 2,100 | — | — |
| 2026-04-13 | $41.28 | $59.42 | 8,400 | — | — |
| 2026-04-10 | $40.50 | $58.30 | 10,500 | — | — |
| 2026-04-09 | $39.82 | $57.32 | 5,400 | — | — |
| 2026-04-08 | $39.03 | $56.18 | 5,200 | — | — |
| 2026-04-07 | $38.63 | $55.60 | 4,100 | — | — |
| 2026-04-06 | $38.35 | $55.20 | 3,700 | — | — |
| 2026-04-02 | $38.38 | $55.24 | 2,300 | — | — |
| 2026-04-01 | $38.61 | $55.58 | 2,700 | — | — |
| 2026-03-31 | $38.20 | $54.99 | 3,400 | — | — |
| 2026-03-30 | $39.60 | $57.00 | 7,600 | — | — |
| 2026-03-27 | $38.47 | $55.37 | 3,000 | — | — |
| 2026-03-26 | $38.55 | $55.49 | 3,100 | — | — |
| 2026-03-25 | $38.34 | $55.19 | 3,100 | — | — |
| 2026-03-24 | $38.75 | $55.78 | 4,200 | — | — |
| 2026-03-23 | $39.29 | $56.55 | 6,700 | — | — |
| 2026-03-20 | $38.13 | $54.88 | 21,800 | — | — |
| 2026-03-19 | $38.22 | $55.01 | 7,100 | — | — |
| 2026-03-18 | $38.29 | $55.11 | 11,500 | — | — |
| 2026-03-17 | $39.07 | $56.24 | 14,600 | — | — |
| 2026-03-16 | $39.60 | $57.00 | 10,800 | — | — |
| 2026-03-13 | $38.71 | $55.72 | 13,800 | — | — |
| 2026-03-12 | $38.31 | $55.14 | 4,000 | — | — |
| 2026-03-11 | $38.66 | $55.65 | 12,500 | — | — |
| 2026-03-10 | $38.35 | $55.20 | 6,000 | — | — |
| 2026-03-09 | $38.30 | $55.13 | 79,800 | — | — |
| 2026-03-06 | $39.06 | $56.22 | 27,500 | — | — |
| 2026-03-05 | $38.46 | $55.36 | 9,800 | — | — |
| 2026-03-04 | $39.65 | $57.07 | 1,800 | — | — |
| 2026-03-03 | $39.48 | $56.83 | 4,900 | — | — |
| 2026-03-02 | $40.19 | $57.85 | 43,800 | — | — |
| 2026-02-27 | $38.72 | $55.73 | 14,000 | — | — |
| 2026-02-26 | $39.99 | $57.56 | 3,900 | — | — |
| 2026-02-25 | $39.64 | $57.06 | 12,500 | — | — |
| 2026-02-24 | $39.74 | $57.20 | 8,000 | — | — |
| 2026-02-23 | $39.11 | $56.30 | 6,800 | — | — |
| 2026-02-20 | $40.53 | $58.34 | 3,000 | — | — |
| 2026-02-19 | $40.25 | $57.94 | 6,600 | — | — |
| 2026-02-18 | $40.36 | $58.09 | 10,300 | — | — |
| 2026-02-17 | $40.21 | $57.88 | 5,900 | — | — |
| 2026-02-13 | $39.90 | $57.43 | 16,900 | — | — |
| 2026-02-12 | $40.58 | $57.89 | 3,700 | — | — |
| 2026-02-11 | $40.57 | $57.88 | 12,600 | — | — |
| 2026-02-10 | $42.11 | $60.08 | 2,900 | — | — |
| 2026-02-09 | $42.46 | $60.57 | 1,800 | — | — |
| 2026-02-06 | $42.04 | $59.98 | 12,400 | — | — |
| 2026-02-05 | $43.98 | $62.74 | 7,500 | — | — |
| 2026-02-04 | $42.01 | $59.93 | 11,500 | — | — |
| 2026-02-03 | $41.95 | $59.85 | 2,300 | — | — |
| 2026-02-02 | $42.00 | $59.92 | 5,800 | — | — |
| 2026-01-30 | $40.92 | $58.38 | 6,600 | — | — |
| 2026-01-29 | $40.69 | $58.05 | 4,500 | — | — |
| 2026-01-28 | $39.63 | $56.54 | 3,600 | — | — |
| 2026-01-27 | $40.39 | $57.62 | 2,300 | — | — |
| 2026-01-26 | $40.43 | $57.68 | 5,800 | — | — |
| 2026-01-23 | $39.55 | $56.42 | 4,800 | — | — |
| 2026-01-22 | $40.60 | $57.92 | 3,900 | — | — |
| 2026-01-21 | $41.25 | $58.85 | 6,800 | — | — |
| 2026-01-20 | $39.36 | $56.15 | 2,500 | — | — |
| 2026-01-16 | $40.02 | $57.09 | 5,000 | — | — |
| 2026-01-15 | $40.40 | $57.64 | 2,800 | — | — |
| 2026-01-14 | $39.92 | $56.95 | 2,400 | — | — |
| 2026-01-13 | $39.31 | $56.08 | 3,200 | — | — |
| 2026-01-12 | $39.83 | $56.82 | 5,400 | — | — |
| 2026-01-09 | $40.18 | $57.32 | 4,300 | — | — |
| 2026-01-08 | $40.69 | $58.05 | 3,900 | — | — |
| 2026-01-07 | $39.46 | $56.30 | 4,800 | — | — |
| 2026-01-06 | $39.37 | $56.17 | 11,500 | — | — |
| 2026-01-05 | $39.97 | $57.02 | 5,500 | — | — |
| 2026-01-02 | $39.68 | $56.61 | 30,100 | — | — |