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
- 2017-10-12 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 | — | — | — | $33.30 | 35,999 |
| 2026-09-03 | — | — | — | $34.41 | 42,086 |
| 2026-09-02 | — | — | — | $34.58 | 35,555 |
| 2026-09-01 | — | — | — | $35.17 | 43,953 |
| 2026-08-31 | — | — | — | $36.47 | 52,809 |
| 2026-08-28 | — | — | — | $36.64 | 28,876 |
| 2026-08-27 | $36.36 | $36.36 | 568,200 | $36.43 | 28,651 |
| 2026-08-26 | $36.20 | $36.20 | 837,400 | $36.22 | 58,871 |
| 2026-08-25 | $36.45 | $36.45 | 594,300 | $37.26 | 31,599 |
| 2026-08-24 | $37.21 | $37.21 | 634,500 | $37.10 | 38,579 |
| 2026-08-21 | $36.85 | $36.85 | 664,100 | $36.85 | 37,346 |
| 2026-08-20 | $36.89 | $36.89 | 539,700 | $36.98 | 30,101 |
| 2026-08-19 | $37.04 | $37.04 | 764,400 | $36.20 | 31,740 |
| 2026-08-18 | $36.22 | $36.22 | 766,000 | $35.72 | 45,199 |
| 2026-08-17 | $35.77 | $35.77 | 755,100 | $36.88 | 48,277 |
| 2026-08-14 | $37.44 | $37.44 | 725,200 | $38.22 | 53,694 |
| 2026-08-13 | $37.94 | $37.94 | 990,600 | $37.22 | 47,631 |
| 2026-08-12 | $36.88 | $36.88 | 751,000 | $36.43 | 32,501 |
| 2026-08-11 | $36.18 | $36.18 | 1,085,600 | $36.81 | 43,077 |
| 2026-08-10 | $37.59 | $37.59 | 1,045,600 | $38.51 | 52,582 |
| 2026-08-07 | $38.99 | $38.99 | 2,180,200 | $38.94 | 121,220 |
| 2026-08-06 | $36.38 | $36.38 | 1,226,900 | $35.71 | 47,349 |
| 2026-08-05 | $36.41 | $36.41 | 880,600 | $36.65 | 44,187 |
| 2026-08-04 | $37.02 | $37.02 | 782,900 | $37.25 | 55,774 |
| 2026-08-03 | $36.93 | $36.93 | 940,300 | $36.87 | 45,083 |
| 2026-07-31 | $36.24 | $36.24 | 650,000 | $35.65 | 31,764 |
| 2026-07-30 | $36.00 | $36.00 | 957,300 | $36.62 | 70,387 |
| 2026-07-29 | $37.07 | $37.07 | 1,225,700 | $35.97 | 103,449 |
| 2026-07-28 | $36.42 | $36.42 | 1,054,500 | $35.50 | 59,437 |
| 2026-07-27 | $34.96 | $34.96 | 608,200 | $33.73 | 35,197 |
| 2026-07-24 | $33.37 | $33.37 | 782,100 | $33.42 | 77,218 |
| 2026-07-23 | $32.96 | $32.96 | 1,101,800 | $33.29 | 73,462 |
| 2026-07-22 | $33.67 | $33.67 | 842,000 | $35.20 | 61,174 |
| 2026-07-21 | $35.06 | $35.06 | 834,700 | $35.24 | 68,190 |
| 2026-07-20 | $35.16 | $35.16 | 1,124,200 | $35.72 | 87,250 |
| 2026-07-17 | $35.00 | $35.00 | 1,380,900 | — | — |
| 2026-07-16 | $36.02 | $36.02 | 1,360,200 | — | — |
| 2026-07-15 | $35.66 | $35.66 | 978,500 | — | — |
| 2026-07-14 | $34.05 | $34.05 | 794,900 | — | — |
| 2026-07-13 | $33.75 | $33.75 | 1,908,900 | — | — |
| 2026-07-10 | $34.18 | $34.18 | 925,400 | — | — |
| 2026-07-09 | $34.50 | $34.50 | 1,201,600 | — | — |
| 2026-07-08 | $34.19 | $34.19 | 1,122,600 | — | — |
| 2026-07-07 | $34.92 | $34.92 | 2,431,200 | — | — |
| 2026-07-06 | $35.66 | $35.66 | 1,188,800 | — | — |
| 2026-07-02 | $36.24 | $36.24 | 1,151,200 | — | — |
| 2026-07-01 | $35.14 | $35.14 | 1,597,500 | — | — |
| 2026-06-30 | $34.09 | $34.09 | 1,058,100 | — | — |
| 2026-06-29 | $34.00 | $34.00 | 1,469,600 | — | — |
| 2026-06-26 | $33.03 | $33.03 | 3,093,600 | — | — |
| 2026-06-25 | $31.03 | $31.03 | 915,400 | — | — |
| 2026-06-24 | $31.20 | $31.20 | 1,080,100 | — | — |
| 2026-06-23 | $30.44 | $30.44 | 1,174,800 | — | — |
| 2026-06-22 | $30.08 | $30.08 | 1,384,400 | — | — |
| 2026-06-18 | $30.02 | $30.02 | 2,616,200 | — | — |
| 2026-06-17 | $29.36 | $29.36 | 1,517,300 | — | — |
| 2026-06-16 | $29.78 | $29.78 | 2,187,000 | — | — |
| 2026-06-15 | $27.94 | $27.94 | 1,166,400 | — | — |
| 2026-06-12 | $27.17 | $27.17 | 1,072,100 | — | — |
| 2026-06-11 | $27.68 | $27.68 | 965,800 | — | — |
| 2026-06-10 | $28.10 | $28.10 | 1,264,800 | — | — |
| 2026-06-09 | $28.26 | $28.26 | 1,168,700 | — | — |
| 2026-06-08 | $27.51 | $27.51 | 1,045,300 | — | — |
| 2026-06-05 | $27.42 | $27.42 | 775,400 | — | — |
| 2026-06-04 | $27.37 | $27.37 | 1,010,900 | — | — |
| 2026-06-03 | $27.25 | $27.25 | 2,754,000 | — | — |
| 2026-06-02 | $28.64 | $28.64 | 1,408,200 | — | — |
| 2026-06-01 | $29.73 | $29.73 | 1,396,200 | — | — |
| 2026-05-29 | $29.86 | $29.86 | 2,407,900 | — | — |
| 2026-05-28 | $30.35 | $30.35 | 1,676,000 | — | — |
| 2026-05-27 | $28.90 | $28.90 | 2,968,900 | — | — |
| 2026-05-26 | $27.79 | $27.79 | 1,758,600 | — | — |
| 2026-05-22 | $28.24 | $28.24 | 1,397,200 | — | — |
| 2026-05-21 | $27.60 | $27.60 | 1,021,500 | — | — |
| 2026-05-20 | $28.21 | $28.21 | 1,550,900 | — | — |
| 2026-05-19 | $28.39 | $28.39 | 1,660,700 | — | — |
| 2026-05-18 | $28.66 | $28.66 | 2,832,700 | — | — |
| 2026-05-15 | $28.67 | $28.67 | 1,552,800 | — | — |
| 2026-05-14 | $30.04 | $30.04 | 1,694,200 | — | — |
| 2026-05-13 | $31.22 | $31.22 | 1,095,300 | — | — |
| 2026-05-12 | $31.57 | $31.57 | 1,397,400 | — | — |
| 2026-05-11 | $32.39 | $32.39 | 1,550,900 | — | — |
| 2026-05-08 | $34.74 | $34.74 | 1,907,500 | — | — |
| 2026-05-07 | $38.16 | $38.16 | 1,794,600 | — | — |
| 2026-05-06 | $37.41 | $37.41 | 1,129,000 | — | — |
| 2026-05-05 | $37.67 | $37.67 | 1,993,300 | — | — |
| 2026-05-04 | $36.98 | $36.98 | 1,074,800 | — | — |
| 2026-05-01 | $37.04 | $37.04 | 1,673,500 | — | — |
| 2026-04-30 | $36.46 | $36.46 | 1,229,500 | — | — |
| 2026-04-29 | $36.67 | $36.67 | 1,081,600 | — | — |
| 2026-04-28 | $36.95 | $36.95 | 854,400 | — | — |
| 2026-04-27 | $37.73 | $37.73 | 806,800 | — | — |
| 2026-04-24 | $37.62 | $37.62 | 1,141,300 | — | — |
| 2026-04-23 | $37.48 | $37.48 | 476,900 | — | — |
| 2026-04-22 | $38.13 | $38.13 | 535,900 | — | — |
| 2026-04-21 | $37.86 | $37.86 | 855,300 | — | — |
| 2026-04-20 | $37.13 | $37.13 | 590,800 | — | — |
| 2026-04-17 | $36.86 | $36.86 | 770,800 | — | — |
| 2026-04-16 | $36.21 | $36.21 | 868,100 | — | — |
| 2026-04-15 | $35.86 | $35.86 | 614,000 | — | — |