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
- 1995-02-02 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 | — | — | — | $31.16 | 51,978 |
| 2026-09-03 | — | — | — | $32.34 | 51,944 |
| 2026-09-02 | — | — | — | $31.75 | 45,667 |
| 2026-09-01 | — | — | — | $32.99 | 71,289 |
| 2026-08-31 | — | — | — | $32.92 | 24,993 |
| 2026-08-28 | — | — | — | $33.65 | 34,497 |
| 2026-08-27 | $33.61 | $42.77 | 491,000 | $33.76 | 20,068 |
| 2026-08-26 | $33.57 | $42.72 | 602,300 | $32.78 | 32,159 |
| 2026-08-25 | $33.21 | $42.26 | 988,800 | $33.02 | 72,333 |
| 2026-08-24 | $32.88 | $41.84 | 1,895,700 | $33.54 | 111,030 |
| 2026-08-21 | $37.40 | $47.59 | 647,100 | $36.31 | 35,070 |
| 2026-08-20 | $36.51 | $46.46 | 706,800 | $35.44 | 44,970 |
| 2026-08-19 | $35.62 | $45.33 | 839,900 | $33.90 | 41,273 |
| 2026-08-18 | $32.98 | $41.97 | 560,200 | $33.31 | 43,815 |
| 2026-08-17 | $33.58 | $42.73 | 533,100 | $32.91 | 44,036 |
| 2026-08-14 | $33.38 | $42.48 | 497,800 | $33.53 | 28,136 |
| 2026-08-13 | $33.91 | $43.15 | 450,700 | $33.65 | 33,207 |
| 2026-08-12 | $33.53 | $42.67 | 526,400 | $33.12 | 30,249 |
| 2026-08-11 | $33.39 | $42.49 | 608,800 | $33.49 | 25,509 |
| 2026-08-10 | $33.33 | $42.41 | 866,900 | $32.20 | 51,302 |
| 2026-08-07 | $32.04 | $40.77 | 735,900 | $31.15 | 56,233 |
| 2026-08-06 | $30.74 | $39.12 | 750,300 | $31.78 | 44,938 |
| 2026-08-05 | $31.82 | $40.49 | 1,108,200 | $30.45 | 62,688 |
| 2026-08-04 | $30.13 | $38.34 | 894,600 | $29.17 | 58,556 |
| 2026-08-03 | $29.88 | $38.02 | 1,110,900 | $28.55 | 80,147 |
| 2026-07-31 | $28.13 | $35.80 | 456,600 | $28.82 | 25,319 |
| 2026-07-30 | $28.80 | $36.65 | 616,100 | $28.04 | 32,539 |
| 2026-07-29 | $28.28 | $35.99 | 692,800 | $28.78 | 37,414 |
| 2026-07-28 | $28.93 | $36.81 | 655,200 | $27.75 | 63,896 |
| 2026-07-27 | $27.52 | $35.02 | 710,700 | $27.51 | 41,510 |
| 2026-07-24 | $27.37 | $34.83 | 698,100 | $28.05 | 64,603 |
| 2026-07-23 | $28.30 | $36.01 | 607,300 | $27.36 | 44,692 |
| 2026-07-22 | $27.16 | $34.56 | 498,600 | $26.79 | 43,068 |
| 2026-07-21 | $26.59 | $33.84 | 557,200 | $25.71 | 33,879 |
| 2026-07-20 | $26.26 | $33.42 | 346,200 | $26.33 | 25,566 |
| 2026-07-17 | $26.29 | $33.45 | 407,900 | — | — |
| 2026-07-16 | $26.78 | $34.08 | 660,600 | — | — |
| 2026-07-15 | $26.71 | $33.99 | 528,300 | — | — |
| 2026-07-14 | $25.44 | $32.37 | 880,400 | — | — |
| 2026-07-13 | $26.05 | $33.15 | 575,200 | — | — |
| 2026-07-10 | $25.36 | $32.27 | 544,700 | — | — |
| 2026-07-09 | $25.42 | $32.35 | 592,000 | — | — |
| 2026-07-08 | $24.51 | $31.19 | 556,500 | — | — |
| 2026-07-07 | $25.37 | $32.28 | 814,400 | — | — |
| 2026-07-06 | $25.67 | $32.67 | 526,900 | — | — |
| 2026-07-02 | $25.84 | $32.88 | 518,000 | — | — |
| 2026-07-01 | $26.19 | $33.33 | 641,900 | — | — |
| 2026-06-30 | $25.52 | $32.47 | 379,700 | — | — |
| 2026-06-29 | $25.51 | $32.46 | 513,700 | — | — |
| 2026-06-26 | $25.50 | $32.45 | 1,719,600 | — | — |
| 2026-06-25 | $24.63 | $31.34 | 650,900 | — | — |
| 2026-06-24 | $23.86 | $30.36 | 587,800 | — | — |
| 2026-06-23 | $22.20 | $28.25 | 486,800 | — | — |
| 2026-06-22 | $22.27 | $28.34 | 590,800 | — | — |
| 2026-06-18 | $23.31 | $29.66 | 1,186,500 | — | — |
| 2026-06-17 | $22.68 | $28.86 | 629,900 | — | — |
| 2026-06-16 | $23.13 | $29.43 | 640,300 | — | — |
| 2026-06-15 | $22.95 | $29.20 | 739,100 | — | — |
| 2026-06-12 | $22.59 | $28.75 | 585,100 | — | — |
| 2026-06-11 | $22.46 | $28.58 | 1,042,000 | — | — |
| 2026-06-10 | $22.38 | $28.48 | 1,053,800 | — | — |
| 2026-06-09 | $22.72 | $28.91 | 1,000,400 | — | — |
| 2026-06-08 | $22.71 | $28.90 | 832,100 | — | — |
| 2026-06-05 | $22.69 | $28.87 | 1,090,900 | — | — |
| 2026-06-04 | $22.84 | $29.06 | 1,395,800 | — | — |
| 2026-06-03 | $23.89 | $30.40 | 1,042,600 | — | — |
| 2026-06-02 | $23.43 | $29.82 | 1,044,200 | — | — |
| 2026-06-01 | $23.19 | $29.51 | 1,146,800 | — | — |
| 2026-05-29 | $22.88 | $29.12 | 1,427,400 | — | — |
| 2026-05-28 | $22.49 | $28.62 | 1,854,200 | — | — |
| 2026-05-27 | $21.34 | $27.16 | 1,057,600 | — | — |
| 2026-05-26 | $20.50 | $26.09 | 957,100 | — | — |
| 2026-05-22 | $20.18 | $25.68 | 1,087,800 | — | — |
| 2026-05-21 | $19.54 | $24.87 | 1,394,100 | — | — |
| 2026-05-20 | $18.57 | $23.63 | 1,678,800 | — | — |
| 2026-05-19 | $17.65 | $22.46 | 1,795,200 | — | — |
| 2026-05-18 | $16.24 | $20.67 | 2,277,300 | — | — |
| 2026-05-15 | $16.02 | $20.39 | 1,401,700 | — | — |
| 2026-05-14 | $16.80 | $21.38 | 1,036,400 | — | — |
| 2026-05-13 | $17.03 | $21.67 | 1,391,000 | — | — |
| 2026-05-12 | $17.53 | $22.31 | 1,482,700 | — | — |
| 2026-05-11 | $17.95 | $22.84 | 1,044,400 | — | — |
| 2026-05-08 | $19.22 | $24.46 | 1,022,000 | — | — |
| 2026-05-07 | $18.57 | $23.63 | 2,258,000 | — | — |
| 2026-05-06 | $18.38 | $23.39 | 7,048,300 | — | — |
| 2026-05-05 | $24.61 | $31.32 | 1,849,200 | — | — |
| 2026-05-04 | $24.33 | $30.96 | 714,900 | — | — |
| 2026-05-01 | $24.91 | $31.70 | 551,400 | — | — |
| 2026-04-30 | $24.57 | $31.27 | 583,200 | — | — |
| 2026-04-29 | $23.13 | $29.43 | 744,200 | — | — |
| 2026-04-28 | $24.24 | $30.85 | 847,800 | — | — |
| 2026-04-27 | $25.15 | $32.00 | 654,500 | — | — |
| 2026-04-24 | $25.91 | $32.97 | 825,200 | — | — |
| 2026-04-23 | $25.11 | $31.95 | 964,100 | — | — |
| 2026-04-22 | $26.46 | $33.67 | 780,200 | — | — |
| 2026-04-21 | $26.28 | $33.44 | 1,229,400 | — | — |
| 2026-04-20 | $26.40 | $33.59 | 810,500 | — | — |
| 2026-04-17 | $25.04 | $31.86 | 678,500 | — | — |
| 2026-04-16 | $24.32 | $30.95 | 794,000 | — | — |
| 2026-04-15 | $24.95 | $31.75 | 814,200 | — | — |