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
- 2016-10-28 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 | — | — | — | $32.89 | 26,515 |
| 2026-09-03 | — | — | — | $32.88 | 60,540 |
| 2026-09-02 | — | — | — | $32.67 | 27,309 |
| 2026-09-01 | — | — | — | $32.93 | 37,984 |
| 2026-08-31 | — | — | — | $32.80 | 68,794 |
| 2026-08-28 | — | — | — | $33.95 | 68,698 |
| 2026-08-27 | $33.72 | $33.72 | 1,905,400 | $32.25 | 69,243 |
| 2026-08-26 | $31.32 | $31.32 | 407,600 | $30.99 | 19,338 |
| 2026-08-25 | $31.63 | $31.63 | 565,300 | $31.39 | 43,797 |
| 2026-08-24 | $31.98 | $31.98 | 851,800 | $32.07 | 58,675 |
| 2026-08-21 | $31.83 | $31.83 | 1,024,300 | $31.52 | 35,378 |
| 2026-08-20 | $31.92 | $31.92 | 987,300 | $31.54 | 40,620 |
| 2026-08-19 | $31.43 | $31.43 | 935,800 | $30.50 | 37,244 |
| 2026-08-18 | $30.23 | $30.23 | 817,500 | $29.81 | 96,536 |
| 2026-08-17 | $29.30 | $29.30 | 855,800 | $30.05 | 49,939 |
| 2026-08-14 | $30.53 | $30.53 | 782,000 | $31.36 | 49,680 |
| 2026-08-13 | $31.36 | $31.36 | 2,182,000 | $28.75 | 96,561 |
| 2026-08-12 | $28.42 | $28.42 | 1,289,600 | $27.95 | 100,817 |
| 2026-08-11 | $28.12 | $28.12 | 1,780,000 | $29.16 | 105,655 |
| 2026-08-10 | $29.29 | $29.29 | 1,184,100 | $29.20 | 94,926 |
| 2026-08-07 | $29.55 | $29.55 | 1,073,200 | $30.38 | 46,439 |
| 2026-08-06 | $30.00 | $30.00 | 1,843,600 | $29.66 | 72,664 |
| 2026-08-05 | $30.47 | $30.47 | 2,020,500 | $30.87 | 128,684 |
| 2026-08-04 | $33.12 | $33.12 | 1,373,500 | $32.75 | 99,979 |
| 2026-08-03 | $32.78 | $32.78 | 1,040,400 | $32.40 | 81,959 |
| 2026-07-31 | $31.40 | $31.40 | 514,000 | $30.28 | 23,985 |
| 2026-07-30 | $30.66 | $30.66 | 707,300 | $31.27 | 41,567 |
| 2026-07-29 | $32.43 | $32.43 | 1,266,000 | $32.41 | 89,238 |
| 2026-07-28 | $31.95 | $31.95 | 1,097,900 | $31.33 | 70,225 |
| 2026-07-27 | $30.66 | $30.66 | 1,128,800 | $29.64 | 72,407 |
| 2026-07-24 | $28.74 | $28.74 | 786,900 | $28.08 | 26,862 |
| 2026-07-23 | $27.44 | $27.44 | 697,200 | $27.80 | 47,910 |
| 2026-07-22 | $27.87 | $27.87 | 1,446,500 | $29.62 | 58,825 |
| 2026-07-21 | $29.36 | $29.36 | 1,013,700 | $28.75 | 62,586 |
| 2026-07-20 | $30.20 | $30.20 | 609,600 | $29.59 | 29,048 |
| 2026-07-17 | $30.29 | $30.29 | 878,300 | — | — |
| 2026-07-16 | $30.28 | $30.28 | 734,500 | — | — |
| 2026-07-15 | $29.45 | $29.45 | 794,900 | — | — |
| 2026-07-14 | $29.11 | $29.11 | 901,000 | — | — |
| 2026-07-13 | $30.09 | $30.09 | 1,293,800 | — | — |
| 2026-07-10 | $29.13 | $29.13 | 714,000 | — | — |
| 2026-07-09 | $29.04 | $29.04 | 836,900 | — | — |
| 2026-07-08 | $28.55 | $28.55 | 1,027,500 | — | — |
| 2026-07-07 | $29.02 | $29.02 | 776,100 | — | — |
| 2026-07-06 | $29.10 | $29.10 | 743,600 | — | — |
| 2026-07-02 | $29.88 | $29.88 | 1,055,600 | — | — |
| 2026-07-01 | $29.45 | $29.45 | 1,225,100 | — | — |
| 2026-06-30 | $28.07 | $28.07 | 916,100 | — | — |
| 2026-06-29 | $28.00 | $28.00 | 1,372,300 | — | — |
| 2026-06-26 | $28.34 | $28.34 | 2,276,800 | — | — |
| 2026-06-25 | $26.50 | $26.50 | 948,000 | — | — |
| 2026-06-24 | $27.03 | $27.03 | 1,128,100 | — | — |
| 2026-06-23 | $26.52 | $26.52 | 928,900 | — | — |
| 2026-06-22 | $25.88 | $25.88 | 1,514,500 | — | — |
| 2026-06-18 | $26.77 | $26.77 | 1,871,300 | — | — |
| 2026-06-17 | $26.80 | $26.80 | 1,431,800 | — | — |
| 2026-06-16 | $28.10 | $28.10 | 826,700 | — | — |
| 2026-06-15 | $28.49 | $28.49 | 1,260,000 | — | — |
| 2026-06-12 | $28.73 | $28.73 | 1,514,300 | — | — |
| 2026-06-11 | $27.93 | $27.93 | 1,387,800 | — | — |
| 2026-06-10 | $27.63 | $27.63 | 1,104,600 | — | — |
| 2026-06-09 | $28.34 | $28.34 | 1,416,900 | — | — |
| 2026-06-08 | $28.20 | $28.20 | 1,472,400 | — | — |
| 2026-06-05 | $28.66 | $28.66 | 1,339,200 | — | — |
| 2026-06-04 | $28.71 | $28.71 | 854,900 | — | — |
| 2026-06-03 | $28.81 | $28.81 | 925,800 | — | — |
| 2026-06-02 | $30.48 | $30.48 | 1,234,500 | — | — |
| 2026-06-01 | $31.32 | $31.32 | 1,675,300 | — | — |
| 2026-05-29 | $29.40 | $29.40 | 2,182,800 | — | — |
| 2026-05-28 | $27.11 | $27.11 | 2,736,900 | — | — |
| 2026-05-27 | $26.84 | $26.84 | 2,009,600 | — | — |
| 2026-05-26 | $28.87 | $28.87 | 2,024,600 | — | — |
| 2026-05-22 | $28.90 | $28.90 | 911,100 | — | — |
| 2026-05-21 | $28.94 | $28.94 | 1,925,400 | — | — |
| 2026-05-20 | $30.84 | $30.84 | 1,228,300 | — | — |
| 2026-05-19 | $30.03 | $30.03 | 1,926,000 | — | — |
| 2026-05-18 | $29.81 | $29.81 | 3,348,000 | — | — |
| 2026-05-15 | $27.25 | $27.25 | 1,126,300 | — | — |
| 2026-05-14 | $26.84 | $26.84 | 1,955,500 | — | — |
| 2026-05-13 | $25.23 | $25.23 | 1,584,500 | — | — |
| 2026-05-12 | $26.21 | $26.21 | 1,438,500 | — | — |
| 2026-05-11 | $27.50 | $27.50 | 1,565,800 | — | — |
| 2026-05-08 | $30.63 | $30.63 | 857,100 | — | — |
| 2026-05-07 | $31.17 | $31.17 | 898,800 | — | — |
| 2026-05-06 | $29.55 | $29.55 | 1,580,400 | — | — |
| 2026-05-05 | $32.34 | $32.34 | 1,242,200 | — | — |
| 2026-05-04 | $33.43 | $33.43 | 841,800 | — | — |
| 2026-05-01 | $33.91 | $33.91 | 1,198,400 | — | — |
| 2026-04-30 | $31.25 | $31.25 | 844,400 | — | — |
| 2026-04-29 | $31.16 | $31.16 | 513,800 | — | — |
| 2026-04-28 | $31.68 | $31.68 | 635,200 | — | — |
| 2026-04-27 | $30.63 | $30.63 | 957,100 | — | — |
| 2026-04-24 | $30.64 | $30.64 | 874,000 | — | — |
| 2026-04-23 | $29.39 | $29.39 | 1,407,700 | — | — |
| 2026-04-22 | $31.73 | $31.73 | 1,093,100 | — | — |
| 2026-04-21 | $31.56 | $31.56 | 1,253,200 | — | — |
| 2026-04-20 | $31.80 | $31.80 | 1,223,900 | — | — |
| 2026-04-17 | $31.51 | $31.51 | 1,046,500 | — | — |
| 2026-04-16 | $32.71 | $32.71 | 471,900 | — | — |
| 2026-04-15 | $32.57 | $32.57 | 741,800 | — | — |