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
- 2010-03-24 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 | — | — | — | $36.93 | 90,482 |
| 2026-09-03 | — | — | — | $37.52 | 51,852 |
| 2026-09-02 | — | — | — | $37.89 | 63,449 |
| 2026-09-01 | — | — | — | $37.62 | 61,891 |
| 2026-08-31 | — | — | — | $37.38 | 45,405 |
| 2026-08-28 | — | — | — | $37.83 | 64,699 |
| 2026-08-27 | $37.69 | $37.69 | 1,042,200 | $38.77 | 57,967 |
| 2026-08-26 | $38.36 | $38.36 | 641,400 | $39.64 | 49,976 |
| 2026-08-25 | $39.85 | $39.85 | 708,600 | $40.01 | 26,026 |
| 2026-08-24 | $39.80 | $39.80 | 569,300 | $40.10 | 31,931 |
| 2026-08-21 | $40.12 | $40.12 | 632,300 | $40.16 | 28,098 |
| 2026-08-20 | $40.38 | $40.38 | 801,100 | $40.06 | 43,380 |
| 2026-08-19 | $40.55 | $40.55 | 1,018,800 | $39.33 | 55,127 |
| 2026-08-18 | $39.16 | $39.16 | 785,400 | $39.31 | 27,835 |
| 2026-08-17 | $39.52 | $39.52 | 655,900 | $39.36 | 23,521 |
| 2026-08-14 | $39.54 | $39.54 | 412,400 | $39.56 | 16,427 |
| 2026-08-13 | $39.84 | $39.84 | 603,900 | $39.84 | 35,377 |
| 2026-08-12 | $39.90 | $39.90 | 516,400 | $39.99 | 30,350 |
| 2026-08-11 | $39.62 | $39.62 | 629,400 | $38.22 | 24,679 |
| 2026-08-10 | $38.17 | $38.17 | 791,500 | $38.27 | 42,546 |
| 2026-08-07 | $37.98 | $37.98 | 606,900 | $38.08 | 38,768 |
| 2026-08-06 | $37.48 | $37.48 | 1,356,800 | $37.92 | 57,552 |
| 2026-08-05 | $38.51 | $38.51 | 1,043,100 | $39.47 | 81,161 |
| 2026-08-04 | $39.47 | $39.47 | 946,400 | $37.47 | 82,438 |
| 2026-08-03 | $37.36 | $37.36 | 703,800 | $36.38 | 45,042 |
| 2026-07-31 | $35.90 | $35.90 | 1,754,800 | $35.41 | 45,677 |
| 2026-07-30 | $35.18 | $35.18 | 971,300 | $36.02 | 56,077 |
| 2026-07-29 | $35.55 | $35.55 | 1,118,000 | $36.63 | 77,752 |
| 2026-07-28 | $37.10 | $37.10 | 991,500 | $36.99 | 67,661 |
| 2026-07-27 | $36.85 | $36.85 | 1,326,600 | $36.12 | 117,884 |
| 2026-07-24 | $36.00 | $36.00 | 1,291,100 | $35.90 | 75,968 |
| 2026-07-23 | $35.77 | $35.77 | 1,856,500 | $35.70 | 100,696 |
| 2026-07-22 | $35.84 | $35.84 | 2,137,300 | $37.26 | 102,650 |
| 2026-07-21 | $37.47 | $37.47 | 4,880,900 | $35.18 | 332,732 |
| 2026-07-20 | $38.35 | $38.35 | 1,885,600 | $39.15 | 91,673 |
| 2026-07-17 | $39.14 | $39.14 | 1,223,800 | — | — |
| 2026-07-16 | $38.63 | $38.63 | 1,286,400 | — | — |
| 2026-07-15 | $39.47 | $39.47 | 1,016,800 | — | — |
| 2026-07-14 | $39.06 | $39.06 | 1,141,900 | — | — |
| 2026-07-13 | $39.73 | $39.73 | 1,520,200 | — | — |
| 2026-07-10 | $40.39 | $40.39 | 979,200 | — | — |
| 2026-07-09 | $39.73 | $39.73 | 1,018,900 | — | — |
| 2026-07-08 | $37.77 | $37.77 | 928,100 | — | — |
| 2026-07-07 | $38.41 | $38.41 | 845,100 | — | — |
| 2026-07-06 | $38.47 | $38.47 | 1,099,300 | — | — |
| 2026-07-02 | $38.48 | $38.48 | 1,458,700 | — | — |
| 2026-07-01 | $37.09 | $37.09 | 1,043,100 | — | — |
| 2026-06-30 | $37.32 | $37.32 | 1,154,000 | — | — |
| 2026-06-29 | $36.05 | $36.05 | 1,510,500 | — | — |
| 2026-06-26 | $35.57 | $35.57 | 2,652,300 | — | — |
| 2026-06-25 | $35.20 | $35.20 | 1,840,800 | — | — |
| 2026-06-24 | $36.54 | $36.54 | 1,144,100 | — | — |
| 2026-06-23 | $36.36 | $36.36 | 2,798,300 | — | — |
| 2026-06-22 | $37.47 | $37.47 | 1,018,600 | — | — |
| 2026-06-18 | $37.95 | $37.95 | 1,595,900 | — | — |
| 2026-06-17 | $37.54 | $37.54 | 676,900 | — | — |
| 2026-06-16 | $38.20 | $38.20 | 664,700 | — | — |
| 2026-06-15 | $38.33 | $38.33 | 648,300 | — | — |
| 2026-06-12 | $38.39 | $38.39 | 603,600 | — | — |
| 2026-06-11 | $38.56 | $38.56 | 720,100 | — | — |
| 2026-06-10 | $38.59 | $38.59 | 1,214,100 | — | — |
| 2026-06-09 | $38.69 | $38.69 | 1,718,500 | — | — |
| 2026-06-08 | $37.28 | $37.28 | 1,235,500 | — | — |
| 2026-06-05 | $37.27 | $37.27 | 1,927,600 | — | — |
| 2026-06-04 | $38.34 | $38.34 | 1,314,900 | — | — |
| 2026-06-03 | $38.50 | $38.50 | 792,000 | — | — |
| 2026-06-02 | $39.49 | $39.49 | 838,500 | — | — |
| 2026-06-01 | $40.15 | $40.15 | 852,400 | — | — |
| 2026-05-29 | $39.75 | $39.75 | 827,900 | — | — |
| 2026-05-28 | $40.03 | $40.03 | 704,500 | — | — |
| 2026-05-27 | $40.98 | $40.98 | 772,500 | — | — |
| 2026-05-26 | $40.34 | $40.34 | 700,400 | — | — |
| 2026-05-22 | $39.23 | $39.23 | 632,500 | — | — |
| 2026-05-21 | $38.42 | $38.42 | 925,700 | — | — |
| 2026-05-20 | $38.37 | $38.37 | 1,100,400 | — | — |
| 2026-05-19 | $39.86 | $39.86 | 991,200 | — | — |
| 2026-05-18 | $40.22 | $40.22 | 834,500 | — | — |
| 2026-05-15 | $39.81 | $39.81 | 825,100 | — | — |
| 2026-05-14 | $40.26 | $40.26 | 649,400 | — | — |
| 2026-05-13 | $40.40 | $40.40 | 1,117,700 | — | — |
| 2026-05-12 | $41.71 | $41.71 | 441,600 | — | — |
| 2026-05-11 | $42.73 | $42.73 | 811,900 | — | — |
| 2026-05-08 | $43.24 | $43.24 | 541,000 | — | — |
| 2026-05-07 | $43.52 | $43.52 | 713,400 | — | — |
| 2026-05-06 | $44.34 | $44.34 | 675,700 | — | — |
| 2026-05-05 | $45.82 | $45.82 | 896,400 | — | — |
| 2026-05-04 | $43.44 | $43.44 | 639,700 | — | — |
| 2026-05-01 | $43.53 | $43.53 | 850,300 | — | — |
| 2026-04-30 | $43.56 | $43.56 | 836,300 | — | — |
| 2026-04-29 | $41.68 | $41.68 | 854,300 | — | — |
| 2026-04-28 | $42.03 | $42.03 | 1,239,700 | — | — |
| 2026-04-27 | $42.62 | $42.62 | 1,325,200 | — | — |
| 2026-04-24 | $43.38 | $43.38 | 1,693,100 | — | — |
| 2026-04-23 | $42.69 | $42.69 | 1,970,500 | — | — |
| 2026-04-22 | $42.65 | $42.65 | 4,358,400 | — | — |
| 2026-04-21 | $49.58 | $49.58 | 1,929,400 | — | — |
| 2026-04-20 | $51.55 | $51.55 | 1,378,600 | — | — |
| 2026-04-17 | $50.15 | $50.15 | 865,800 | — | — |
| 2026-04-16 | $49.78 | $49.78 | 448,700 | — | — |
| 2026-04-15 | $49.12 | $49.12 | 617,500 | — | — |