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
- 2000-02-15 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $31.85 | 392 |
| 2026-09-03 | — | — | — | $31.98 | 426 |
| 2026-09-02 | — | — | — | $31.45 | 697 |
| 2026-09-01 | — | — | — | $31.00 | 1,112 |
| 2026-08-31 | — | — | — | $32.01 | 1,909 |
| 2026-08-28 | — | — | — | $31.29 | 2,853 |
| 2026-08-27 | $31.43 | $81.03 | 38,900 | $30.93 | 4,672 |
| 2026-08-26 | $31.33 | $80.77 | 48,800 | $31.55 | 2,689 |
| 2026-08-25 | $31.81 | $82.01 | 32,900 | $31.55 | 1,487 |
| 2026-08-24 | $31.85 | $82.11 | 23,100 | $31.75 | 1,276 |
| 2026-08-21 | $31.76 | $81.88 | 80,500 | $31.97 | 3,906 |
| 2026-08-20 | $31.73 | $81.80 | 28,600 | $30.98 | 1,895 |
| 2026-08-19 | $31.28 | $80.64 | 42,400 | $32.04 | 2,816 |
| 2026-08-18 | $32.10 | $82.76 | 39,900 | $32.10 | 1,091 |
| 2026-08-17 | $31.88 | $82.19 | 46,600 | $31.58 | 1,239 |
| 2026-08-14 | $31.60 | $81.47 | 18,000 | $32.04 | 931 |
| 2026-08-13 | $31.78 | $81.93 | 32,000 | $32.08 | 1,682 |
| 2026-08-12 | $31.67 | $81.65 | 26,100 | $31.39 | 933 |
| 2026-08-11 | $31.59 | $81.44 | 23,100 | $31.20 | 719 |
| 2026-08-10 | $31.01 | $79.95 | 25,600 | $31.04 | 810 |
| 2026-08-07 | $31.25 | $80.57 | 33,200 | $31.00 | 3,324 |
| 2026-08-06 | $31.43 | $81.03 | 26,900 | $31.74 | 2,902 |
| 2026-08-05 | $31.32 | $80.75 | 28,300 | $31.10 | 3,172 |
| 2026-08-04 | $31.13 | $80.26 | 43,300 | $31.01 | 2,534 |
| 2026-08-03 | $30.92 | $79.71 | 55,400 | $30.91 | 1,482 |
| 2026-07-31 | $30.59 | $78.86 | 22,300 | $30.09 | 214 |
| 2026-07-30 | $30.39 | $78.35 | 22,200 | $30.54 | 1,212 |
| 2026-07-29 | $30.58 | $78.84 | 22,700 | $30.46 | 1,139 |
| 2026-07-28 | $30.59 | $78.86 | 26,700 | $30.36 | 1,321 |
| 2026-07-27 | $30.23 | $77.94 | 32,400 | $30.29 | 1,628 |
| 2026-07-24 | $30.05 | $77.47 | 33,500 | $30.13 | 937 |
| 2026-07-23 | $29.79 | $76.80 | 43,100 | $29.48 | 5,276 |
| 2026-07-22 | $29.48 | $76.00 | 53,400 | $28.99 | 979 |
| 2026-07-21 | $29.61 | $76.34 | 60,100 | $29.56 | 1,424 |
| 2026-07-20 | $29.55 | $76.18 | 36,400 | $29.59 | 2,325 |
| 2026-07-17 | $29.62 | $76.36 | 33,500 | — | — |
| 2026-07-16 | $30.45 | $78.50 | 32,700 | — | — |
| 2026-07-15 | $29.53 | $76.13 | 27,200 | — | — |
| 2026-07-14 | $29.28 | $75.49 | 31,200 | — | — |
| 2026-07-13 | $29.18 | $75.23 | 49,800 | — | — |
| 2026-07-10 | $29.29 | $75.51 | 48,700 | — | — |
| 2026-07-09 | $29.04 | $74.87 | 33,800 | — | — |
| 2026-07-08 | $28.84 | $74.35 | 49,900 | — | — |
| 2026-07-07 | $29.07 | $74.95 | 42,900 | — | — |
| 2026-07-06 | $29.04 | $74.87 | 53,000 | — | — |
| 2026-07-02 | $29.53 | $76.13 | 73,300 | — | — |
| 2026-07-01 | $30.55 | $78.76 | 105,200 | — | — |
| 2026-06-30 | $29.61 | $76.34 | 72,700 | — | — |
| 2026-06-29 | $29.86 | $76.98 | 68,700 | — | — |
| 2026-06-26 | $30.62 | $78.94 | 374,900 | — | — |
| 2026-06-25 | $30.27 | $78.04 | 48,400 | — | — |
| 2026-06-24 | $30.67 | $79.07 | 96,100 | — | — |
| 2026-06-23 | $30.85 | $79.53 | 194,100 | — | — |
| 2026-06-22 | $29.80 | $76.83 | 107,700 | — | — |
| 2026-06-18 | $29.46 | $75.95 | 203,600 | — | — |
| 2026-06-17 | $29.50 | $76.05 | 76,100 | — | — |
| 2026-06-16 | $29.87 | $77.01 | 82,000 | — | — |
| 2026-06-15 | $30.12 | $77.65 | 72,400 | — | — |
| 2026-06-12 | $30.39 | $78.35 | 85,800 | — | — |
| 2026-06-11 | $30.11 | $77.63 | 65,800 | — | — |
| 2026-06-10 | $30.16 | $77.76 | 55,700 | — | — |
| 2026-06-09 | $30.15 | $77.73 | 115,700 | — | — |
| 2026-06-08 | $29.91 | $77.11 | 102,100 | — | — |
| 2026-06-05 | $29.81 | $76.85 | 155,100 | — | — |
| 2026-06-04 | $29.17 | $75.20 | 76,000 | — | — |
| 2026-06-03 | $28.56 | $73.63 | 51,100 | — | — |
| 2026-06-02 | $29.06 | $74.92 | 152,500 | — | — |
| 2026-06-01 | $28.50 | $73.48 | 62,200 | — | — |
| 2026-05-29 | $28.74 | $73.48 | 57,500 | — | — |
| 2026-05-28 | $28.75 | $73.50 | 34,400 | — | — |
| 2026-05-27 | $28.70 | $73.37 | 34,500 | — | — |
| 2026-05-26 | $28.80 | $73.63 | 42,300 | — | — |
| 2026-05-22 | $28.79 | $73.60 | 62,700 | — | — |
| 2026-05-21 | $28.79 | $73.60 | 78,400 | — | — |
| 2026-05-20 | $28.33 | $72.43 | 44,800 | — | — |
| 2026-05-19 | $27.86 | $71.23 | 63,300 | — | — |
| 2026-05-18 | $27.91 | $71.35 | 80,100 | — | — |
| 2026-05-15 | $27.51 | $70.33 | 59,200 | — | — |
| 2026-05-14 | $27.86 | $71.23 | 53,800 | — | — |
| 2026-05-13 | $27.74 | $70.92 | 51,900 | — | — |
| 2026-05-12 | $27.87 | $71.25 | 53,800 | — | — |
| 2026-05-11 | $28.03 | $71.66 | 59,000 | — | — |
| 2026-05-08 | $28.61 | $73.14 | 84,300 | — | — |
| 2026-05-07 | $28.60 | $73.12 | 60,700 | — | — |
| 2026-05-06 | $28.60 | $73.12 | 40,800 | — | — |
| 2026-05-05 | $28.48 | $72.81 | 49,000 | — | — |
| 2026-05-04 | $28.25 | $72.22 | 64,700 | — | — |
| 2026-05-01 | $28.91 | $73.91 | 109,300 | — | — |
| 2026-04-30 | $28.18 | $72.04 | 45,400 | — | — |
| 2026-04-29 | $28.00 | $71.58 | 69,200 | — | — |
| 2026-04-28 | $28.61 | $73.14 | 160,200 | — | — |
| 2026-04-27 | $28.06 | $71.74 | 45,800 | — | — |
| 2026-04-24 | $28.05 | $71.71 | 40,700 | — | — |
| 2026-04-23 | $28.17 | $72.02 | 63,700 | — | — |
| 2026-04-22 | $28.21 | $72.12 | 51,600 | — | — |
| 2026-04-21 | $28.23 | $72.17 | 63,200 | — | — |
| 2026-04-20 | $28.57 | $73.04 | 76,500 | — | — |
| 2026-04-17 | $28.66 | $73.27 | 75,300 | — | — |
| 2026-04-16 | $28.35 | $72.48 | 75,800 | — | — |
| 2026-04-15 | $28.59 | $73.09 | 65,800 | — | — |