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
- 2007-03-15 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 | — | — | — | $31.83 | 8,212 |
| 2026-09-03 | — | — | — | $31.88 | 7,208 |
| 2026-09-02 | — | — | — | $30.77 | 13,459 |
| 2026-09-01 | — | — | — | $31.20 | 12,504 |
| 2026-08-31 | — | — | — | $31.62 | 13,309 |
| 2026-08-28 | — | — | — | $32.06 | 17,219 |
| 2026-08-27 | $32.05 | $48.96 | 183,100 | $31.33 | 9,075 |
| 2026-08-26 | $31.49 | $48.11 | 200,900 | $31.27 | 10,254 |
| 2026-08-25 | $31.40 | $47.97 | 227,100 | $31.33 | 12,444 |
| 2026-08-24 | $31.06 | $47.45 | 220,300 | $31.25 | 11,977 |
| 2026-08-21 | $31.25 | $47.74 | 506,600 | $31.28 | 15,566 |
| 2026-08-20 | $31.15 | $47.59 | 297,700 | $30.64 | 13,126 |
| 2026-08-19 | $30.86 | $47.15 | 404,800 | $31.47 | 19,535 |
| 2026-08-18 | $31.53 | $48.17 | 312,700 | $31.89 | 21,054 |
| 2026-08-17 | $32.03 | $48.93 | 310,800 | $32.50 | 13,082 |
| 2026-08-14 | $32.68 | $49.93 | 409,700 | $32.75 | 18,222 |
| 2026-08-13 | $32.68 | $49.93 | 394,200 | $32.47 | 25,569 |
| 2026-08-12 | $32.34 | $49.41 | 304,500 | $32.02 | 12,783 |
| 2026-08-11 | $32.01 | $48.90 | 470,700 | $31.79 | 22,731 |
| 2026-08-10 | $31.72 | $48.46 | 581,500 | $32.59 | 27,373 |
| 2026-08-07 | $33.00 | $50.26 | 497,400 | $34.17 | 34,757 |
| 2026-08-06 | $33.90 | $51.63 | 542,600 | $35.19 | 31,041 |
| 2026-08-05 | $35.11 | $53.48 | 372,200 | $35.96 | 14,973 |
| 2026-08-04 | $35.72 | $54.41 | 435,500 | $35.47 | 18,824 |
| 2026-08-03 | $35.43 | $53.96 | 544,800 | $34.97 | 33,601 |
| 2026-07-31 | $34.58 | $52.67 | 478,200 | $34.13 | 20,254 |
| 2026-07-30 | $34.13 | $51.98 | 441,700 | $34.69 | 31,811 |
| 2026-07-29 | $34.51 | $52.56 | 372,400 | $34.57 | 23,150 |
| 2026-07-28 | $34.54 | $52.61 | 519,900 | $34.33 | 23,659 |
| 2026-07-27 | $34.07 | $51.89 | 421,600 | $33.97 | 28,976 |
| 2026-07-24 | $34.01 | $51.80 | 421,900 | $34.12 | 23,817 |
| 2026-07-23 | $33.90 | $51.63 | 424,600 | $32.68 | 21,245 |
| 2026-07-22 | $32.92 | $50.14 | 320,500 | $33.36 | 18,405 |
| 2026-07-21 | $33.29 | $50.70 | 273,400 | $32.94 | 14,634 |
| 2026-07-20 | $33.01 | $50.28 | 386,100 | $33.26 | 25,077 |
| 2026-07-17 | $33.35 | $50.80 | 504,200 | — | — |
| 2026-07-16 | $33.06 | $50.35 | 483,300 | — | — |
| 2026-07-15 | $32.26 | $49.14 | 243,500 | — | — |
| 2026-07-14 | $31.97 | $48.69 | 215,900 | — | — |
| 2026-07-13 | $31.60 | $48.13 | 373,400 | — | — |
| 2026-07-10 | $32.56 | $49.59 | 244,200 | — | — |
| 2026-07-09 | $32.36 | $49.29 | 314,900 | — | — |
| 2026-07-08 | $31.58 | $48.10 | 379,600 | — | — |
| 2026-07-07 | $32.32 | $49.23 | 457,100 | — | — |
| 2026-07-06 | $33.20 | $50.57 | 379,700 | — | — |
| 2026-07-02 | $33.13 | $50.46 | 409,100 | — | — |
| 2026-07-01 | $34.59 | $52.69 | 504,800 | — | — |
| 2026-06-30 | $34.01 | $51.80 | 434,000 | — | — |
| 2026-06-29 | $33.32 | $50.75 | 577,500 | — | — |
| 2026-06-26 | $33.60 | $51.18 | 1,258,000 | — | — |
| 2026-06-25 | $32.68 | $49.78 | 320,800 | — | — |
| 2026-06-24 | $32.50 | $49.50 | 417,900 | — | — |
| 2026-06-23 | $32.33 | $49.24 | 325,200 | — | — |
| 2026-06-22 | $31.52 | $48.01 | 432,500 | — | — |
| 2026-06-18 | $30.96 | $47.16 | 1,046,900 | — | — |
| 2026-06-17 | $30.90 | $47.06 | 565,700 | — | — |
| 2026-06-16 | $30.00 | $45.69 | 338,200 | — | — |
| 2026-06-15 | $29.58 | $45.05 | 350,300 | — | — |
| 2026-06-12 | $29.88 | $45.51 | 447,400 | — | — |
| 2026-06-11 | $29.56 | $45.02 | 339,300 | — | — |
| 2026-06-10 | $29.12 | $44.35 | 199,400 | — | — |
| 2026-06-09 | $28.72 | $43.74 | 272,000 | — | — |
| 2026-06-08 | $28.68 | $43.68 | 225,700 | — | — |
| 2026-06-05 | $28.54 | $43.47 | 239,900 | — | — |
| 2026-06-04 | $28.40 | $43.26 | 298,800 | — | — |
| 2026-06-03 | $27.33 | $41.63 | 459,200 | — | — |
| 2026-06-02 | $28.33 | $43.15 | 391,300 | — | — |
| 2026-06-01 | $27.14 | $41.34 | 250,500 | — | — |
| 2026-05-29 | $27.30 | $41.58 | 326,400 | — | — |
| 2026-05-28 | $26.97 | $41.08 | 216,300 | — | — |
| 2026-05-27 | $26.84 | $40.88 | 217,200 | — | — |
| 2026-05-26 | $27.35 | $41.66 | 254,700 | — | — |
| 2026-05-22 | $27.44 | $41.79 | 266,500 | — | — |
| 2026-05-21 | $26.95 | $41.05 | 265,100 | — | — |
| 2026-05-20 | $26.69 | $40.65 | 190,900 | — | — |
| 2026-05-19 | $26.50 | $40.36 | 321,500 | — | — |
| 2026-05-18 | $26.14 | $39.81 | 262,400 | — | — |
| 2026-05-15 | $26.21 | $39.92 | 303,000 | — | — |
| 2026-05-14 | $27.07 | $41.23 | 283,200 | — | — |
| 2026-05-13 | $26.60 | $40.52 | 485,800 | — | — |
| 2026-05-12 | $26.17 | $39.86 | 347,200 | — | — |
| 2026-05-11 | $26.57 | $40.47 | 489,300 | — | — |
| 2026-05-08 | $26.32 | $39.94 | 271,400 | — | — |
| 2026-05-07 | $26.19 | $39.74 | 360,900 | — | — |
| 2026-05-06 | $26.17 | $39.71 | 188,900 | — | — |
| 2026-05-05 | $26.15 | $39.68 | 159,200 | — | — |
| 2026-05-04 | $25.51 | $38.71 | 259,400 | — | — |
| 2026-05-01 | $25.88 | $39.27 | 251,800 | — | — |
| 2026-04-30 | $25.60 | $38.84 | 268,600 | — | — |
| 2026-04-29 | $25.20 | $38.24 | 701,600 | — | — |
| 2026-04-28 | $24.80 | $37.63 | 479,600 | — | — |
| 2026-04-27 | $24.62 | $37.36 | 627,900 | — | — |
| 2026-04-24 | $24.11 | $36.58 | 232,800 | — | — |
| 2026-04-23 | $23.86 | $36.20 | 398,000 | — | — |
| 2026-04-22 | $24.37 | $36.98 | 220,100 | — | — |
| 2026-04-21 | $24.44 | $37.08 | 443,700 | — | — |
| 2026-04-20 | $24.24 | $36.78 | 259,500 | — | — |
| 2026-04-17 | $24.25 | $36.80 | 551,200 | — | — |
| 2026-04-16 | $24.14 | $36.63 | 239,000 | — | — |
| 2026-04-15 | $24.29 | $36.86 | 181,000 | — | — |