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
- 1999-05-03 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 | — | — | — | $34.24 | 3,509 |
| 2026-09-03 | — | — | — | $34.29 | 3,062 |
| 2026-09-02 | — | — | — | $33.88 | 4,076 |
| 2026-09-01 | — | — | — | $34.36 | 3,737 |
| 2026-08-31 | — | — | — | $33.73 | 3,368 |
| 2026-08-28 | — | — | — | $34.01 | 9,491 |
| 2026-08-27 | $33.71 | $67.60 | 109,900 | $34.20 | 9,920 |
| 2026-08-26 | $34.19 | $68.56 | 81,400 | $34.33 | 3,790 |
| 2026-08-25 | $34.29 | $68.76 | 150,000 | $34.38 | 6,563 |
| 2026-08-24 | $34.58 | $69.35 | 175,400 | $34.24 | 14,664 |
| 2026-08-21 | $34.03 | $68.24 | 79,200 | $34.00 | 3,431 |
| 2026-08-20 | $34.20 | $68.58 | 86,700 | $33.80 | 4,024 |
| 2026-08-19 | $33.84 | $67.86 | 96,600 | $33.53 | 4,775 |
| 2026-08-18 | $33.36 | $66.90 | 110,300 | $33.23 | 3,934 |
| 2026-08-17 | $33.06 | $66.30 | 103,200 | $33.11 | 3,312 |
| 2026-08-14 | $33.31 | $66.80 | 115,200 | $32.98 | 4,087 |
| 2026-08-13 | $33.00 | $66.18 | 111,800 | $32.75 | 7,609 |
| 2026-08-12 | $32.54 | $65.25 | 121,800 | $32.57 | 7,342 |
| 2026-08-11 | $32.50 | $65.17 | 167,200 | $32.34 | 7,977 |
| 2026-08-10 | $31.91 | $63.99 | 112,700 | $31.53 | 5,239 |
| 2026-08-07 | $31.70 | $63.57 | 199,000 | $31.26 | 9,908 |
| 2026-08-06 | $31.61 | $63.39 | 150,300 | $31.17 | 7,492 |
| 2026-08-05 | $30.82 | $61.81 | 79,500 | $30.82 | 4,570 |
| 2026-08-04 | $30.99 | $62.15 | 106,500 | $30.77 | 4,806 |
| 2026-08-03 | $30.81 | $61.79 | 116,400 | $30.99 | 6,351 |
| 2026-07-31 | $30.97 | $62.11 | 116,600 | $30.91 | 4,657 |
| 2026-07-30 | $30.91 | $61.99 | 109,000 | $31.69 | 6,630 |
| 2026-07-29 | $31.55 | $63.27 | 147,800 | $31.89 | 9,148 |
| 2026-07-28 | $31.91 | $63.99 | 125,900 | $31.37 | 5,177 |
| 2026-07-27 | $30.94 | $62.05 | 108,000 | $31.16 | 7,673 |
| 2026-07-24 | $31.13 | $62.43 | 138,900 | $31.27 | 9,460 |
| 2026-07-23 | $31.06 | $62.29 | 124,900 | $30.89 | 5,310 |
| 2026-07-22 | $31.06 | $62.29 | 77,300 | $30.83 | 3,077 |
| 2026-07-21 | $30.66 | $61.48 | 131,400 | $30.96 | 3,310 |
| 2026-07-20 | $31.26 | $62.69 | 99,800 | $31.54 | 6,714 |
| 2026-07-17 | $31.45 | $63.07 | 140,400 | — | — |
| 2026-07-16 | $31.31 | $62.79 | 187,000 | — | — |
| 2026-07-15 | $30.35 | $60.86 | 149,000 | — | — |
| 2026-07-14 | $31.00 | $62.17 | 115,300 | — | — |
| 2026-07-13 | $30.97 | $62.11 | 159,600 | — | — |
| 2026-07-10 | $30.60 | $61.36 | 214,200 | — | — |
| 2026-07-09 | $30.29 | $60.74 | 321,000 | — | — |
| 2026-07-08 | $30.00 | $60.16 | 621,500 | — | — |
| 2026-07-07 | $30.51 | $61.18 | 392,000 | — | — |
| 2026-07-06 | $30.79 | $61.75 | 114,700 | — | — |
| 2026-07-02 | $31.42 | $63.01 | 121,200 | — | — |
| 2026-07-01 | $30.92 | $62.01 | 97,700 | — | — |
| 2026-06-30 | $30.65 | $61.46 | 96,800 | — | — |
| 2026-06-29 | $30.83 | $61.37 | 132,800 | — | — |
| 2026-06-26 | $30.76 | $61.23 | 659,300 | — | — |
| 2026-06-25 | $30.34 | $60.39 | 116,700 | — | — |
| 2026-06-24 | $30.43 | $60.57 | 84,600 | — | — |
| 2026-06-23 | $30.21 | $60.13 | 112,700 | — | — |
| 2026-06-22 | $29.50 | $58.72 | 175,400 | — | — |
| 2026-06-18 | $29.53 | $58.78 | 241,600 | — | — |
| 2026-06-17 | $29.56 | $58.84 | 130,500 | — | — |
| 2026-06-16 | $29.84 | $59.40 | 88,300 | — | — |
| 2026-06-15 | $29.84 | $59.40 | 101,000 | — | — |
| 2026-06-12 | $29.96 | $59.64 | 91,200 | — | — |
| 2026-06-11 | $29.69 | $59.10 | 162,700 | — | — |
| 2026-06-10 | $30.27 | $60.25 | 137,400 | — | — |
| 2026-06-09 | $30.26 | $60.23 | 103,400 | — | — |
| 2026-06-08 | $29.69 | $59.10 | 85,400 | — | — |
| 2026-06-05 | $30.28 | $60.27 | 119,100 | — | — |
| 2026-06-04 | $29.60 | $58.92 | 74,900 | — | — |
| 2026-06-03 | $29.36 | $58.44 | 120,000 | — | — |
| 2026-06-02 | $29.93 | $59.58 | 88,200 | — | — |
| 2026-06-01 | $29.53 | $58.78 | 136,800 | — | — |
| 2026-05-29 | $29.90 | $59.52 | 89,400 | — | — |
| 2026-05-28 | $29.79 | $59.30 | 99,200 | — | — |
| 2026-05-27 | $29.93 | $59.58 | 73,700 | — | — |
| 2026-05-26 | $29.93 | $59.58 | 114,100 | — | — |
| 2026-05-22 | $29.87 | $59.46 | 140,800 | — | — |
| 2026-05-21 | $29.80 | $59.32 | 109,600 | — | — |
| 2026-05-20 | $29.48 | $58.68 | 165,200 | — | — |
| 2026-05-19 | $29.27 | $58.26 | 79,200 | — | — |
| 2026-05-18 | $29.29 | $58.30 | 120,100 | — | — |
| 2026-05-15 | $29.08 | $57.88 | 130,000 | — | — |
| 2026-05-14 | $29.31 | $58.34 | 98,300 | — | — |
| 2026-05-13 | $29.55 | $58.82 | 121,500 | — | — |
| 2026-05-12 | $29.58 | $58.88 | 131,200 | — | — |
| 2026-05-11 | $29.56 | $58.84 | 146,100 | — | — |
| 2026-05-08 | $29.62 | $58.96 | 169,400 | — | — |
| 2026-05-07 | $29.18 | $58.08 | 114,400 | — | — |
| 2026-05-06 | $29.01 | $57.75 | 152,700 | — | — |
| 2026-05-05 | $29.11 | $57.94 | 133,200 | — | — |
| 2026-05-04 | $29.14 | $58.00 | 143,400 | — | — |
| 2026-05-01 | $29.15 | $58.02 | 147,100 | — | — |
| 2026-04-30 | $29.02 | $57.77 | 194,000 | — | — |
| 2026-04-29 | $29.10 | $57.92 | 194,400 | — | — |
| 2026-04-28 | $29.74 | $59.20 | 130,700 | — | — |
| 2026-04-27 | $29.74 | $59.20 | 222,400 | — | — |
| 2026-04-24 | $29.55 | $58.82 | 134,000 | — | — |
| 2026-04-23 | $30.18 | $60.07 | 132,300 | — | — |
| 2026-04-22 | $29.58 | $58.88 | 164,100 | — | — |
| 2026-04-21 | $29.85 | $59.42 | 431,400 | — | — |
| 2026-04-20 | $30.25 | $60.21 | 197,400 | — | — |
| 2026-04-17 | $30.08 | $59.88 | 258,400 | — | — |
| 2026-04-16 | $30.16 | $60.03 | 734,800 | — | — |
| 2026-04-15 | $30.84 | $61.39 | 92,400 | — | — |
| 2026-04-14 | $31.45 | $62.60 | 87,700 | — | — |
| 2026-04-13 | $31.39 | $62.48 | 88,200 | — | — |
| 2026-04-10 | $32.28 | $64.25 | 78,300 | — | — |
| 2026-04-09 | $32.32 | $64.33 | 148,900 | — | — |
| 2026-04-08 | $31.60 | $62.90 | 101,500 | — | — |
| 2026-04-07 | $31.46 | $62.62 | 98,200 | — | — |
| 2026-04-06 | $31.15 | $62.01 | 82,400 | — | — |
| 2026-04-02 | $31.29 | $62.28 | 94,700 | — | — |
| 2026-04-01 | $30.97 | $61.65 | 129,000 | — | — |
| 2026-03-31 | $30.45 | $60.61 | 116,800 | — | — |
| 2026-03-30 | $30.86 | $61.43 | 133,100 | — | — |
| 2026-03-27 | $30.23 | $60.17 | 149,600 | — | — |
| 2026-03-26 | $30.47 | $60.65 | 120,100 | — | — |
| 2026-03-25 | $30.17 | $60.05 | 153,200 | — | — |
| 2026-03-24 | $30.20 | $60.11 | 145,300 | — | — |
| 2026-03-23 | $30.36 | $60.43 | 388,900 | — | — |
| 2026-03-20 | $29.87 | $59.46 | 1,250,100 | — | — |
| 2026-03-19 | $30.24 | $60.19 | 200,400 | — | — |
| 2026-03-18 | $30.15 | $60.01 | 219,900 | — | — |
| 2026-03-17 | $31.15 | $62.01 | 149,500 | — | — |
| 2026-03-16 | $31.55 | $62.80 | 157,700 | — | — |
| 2026-03-13 | $31.47 | $62.64 | 141,200 | — | — |
| 2026-03-12 | $31.30 | $62.30 | 151,600 | — | — |
| 2026-03-11 | $31.07 | $61.85 | 149,300 | — | — |
| 2026-03-10 | $31.73 | $63.16 | 132,600 | — | — |
| 2026-03-09 | $32.49 | $64.67 | 87,600 | — | — |
| 2026-03-06 | $32.70 | $65.09 | 116,100 | — | — |
| 2026-03-05 | $32.60 | $64.89 | 86,300 | — | — |
| 2026-03-04 | $33.31 | $66.30 | 83,600 | — | — |
| 2026-03-03 | $33.25 | $66.19 | 83,500 | — | — |
| 2026-03-02 | $33.09 | $65.87 | 77,800 | — | — |
| 2026-02-27 | $32.88 | $65.45 | 53,600 | — | — |
| 2026-02-26 | $32.99 | $65.21 | 134,400 | — | — |
| 2026-02-25 | $33.37 | $65.97 | 61,300 | — | — |
| 2026-02-24 | $32.94 | $65.12 | 68,300 | — | — |
| 2026-02-23 | $33.05 | $65.33 | 64,800 | — | — |
| 2026-02-20 | $32.73 | $64.70 | 69,000 | — | — |
| 2026-02-19 | $32.85 | $64.94 | 168,600 | — | — |
| 2026-02-18 | $32.79 | $64.82 | 76,600 | — | — |
| 2026-02-17 | $33.34 | $65.91 | 57,300 | — | — |
| 2026-02-13 | $33.48 | $66.18 | 53,800 | — | — |
| 2026-02-12 | $32.82 | $64.88 | 71,700 | — | — |
| 2026-02-11 | $32.21 | $63.67 | 56,600 | — | — |
| 2026-02-10 | $32.54 | $64.32 | 57,900 | — | — |
| 2026-02-09 | $32.08 | $63.42 | 83,900 | — | — |
| 2026-02-06 | $31.81 | $62.88 | 92,800 | — | — |
| 2026-02-05 | $32.53 | $64.30 | 130,900 | — | — |
| 2026-02-04 | $32.49 | $64.23 | 89,800 | — | — |
| 2026-02-03 | $33.20 | $65.63 | 81,800 | — | — |
| 2026-02-02 | $33.41 | $66.04 | 83,700 | — | — |
| 2026-01-30 | $33.58 | $66.38 | 86,500 | — | — |
| 2026-01-29 | $32.85 | $64.94 | 115,500 | — | — |
| 2026-01-28 | $32.66 | $64.56 | 73,000 | — | — |
| 2026-01-27 | $33.44 | $66.10 | 38,000 | — | — |
| 2026-01-26 | $33.24 | $65.71 | 43,700 | — | — |
| 2026-01-23 | $33.18 | $65.59 | 34,400 | — | — |
| 2026-01-22 | $33.93 | $67.07 | 67,200 | — | — |
| 2026-01-21 | $33.64 | $66.50 | 63,200 | — | — |
| 2026-01-20 | $33.44 | $66.10 | 47,000 | — | — |
| 2026-01-16 | $33.94 | $67.09 | 71,200 | — | — |
| 2026-01-15 | $33.80 | $66.82 | 61,800 | — | — |
| 2026-01-14 | $33.76 | $66.74 | 78,900 | — | — |
| 2026-01-13 | $32.99 | $65.21 | 41,500 | — | — |
| 2026-01-12 | $32.80 | $64.84 | 70,100 | — | — |
| 2026-01-09 | $32.11 | $63.47 | 79,600 | — | — |
| 2026-01-08 | $32.08 | $63.42 | 68,200 | — | — |
| 2026-01-07 | $31.56 | $62.39 | 62,400 | — | — |
| 2026-01-06 | $31.65 | $62.56 | 83,600 | — | — |
| 2026-01-05 | $31.49 | $62.25 | 74,100 | — | — |
| 2026-01-02 | $31.71 | $62.68 | 72,900 | — | — |