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
- 2007-01-22 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 | — | — | — | $31.22 | 354,322 |
| 2026-09-03 | — | — | — | $31.64 | 295,176 |
| 2026-09-02 | — | — | — | $31.00 | 261,838 |
| 2026-09-01 | — | — | — | $31.41 | 400,069 |
| 2026-08-31 | — | — | — | $32.42 | 309,502 |
| 2026-08-28 | — | — | — | $32.79 | 441,062 |
| 2026-08-27 | $32.99 | $32.99 | 7,066,400 | $33.93 | 307,754 |
| 2026-08-26 | $35.23 | $35.23 | 6,873,400 | $35.21 | 319,742 |
| 2026-08-25 | $35.34 | $35.34 | 8,180,600 | $35.04 | 397,206 |
| 2026-08-24 | $35.03 | $35.03 | 12,836,100 | $33.79 | 550,047 |
| 2026-08-21 | $33.36 | $33.36 | 7,422,800 | $32.52 | 488,136 |
| 2026-08-20 | $32.54 | $32.54 | 8,863,300 | $32.23 | 338,700 |
| 2026-08-19 | $32.26 | $32.26 | 12,221,600 | $30.13 | 880,662 |
| 2026-08-18 | $29.90 | $29.90 | 9,296,200 | $29.94 | 449,263 |
| 2026-08-17 | $29.95 | $29.95 | 17,928,400 | $28.11 | 981,811 |
| 2026-08-14 | $29.09 | $29.09 | 13,540,000 | $28.96 | 999,401 |
| 2026-08-13 | $28.78 | $28.78 | 8,276,300 | $27.67 | 532,412 |
| 2026-08-12 | $27.62 | $27.62 | 9,351,100 | $28.03 | 395,746 |
| 2026-08-11 | $28.09 | $28.09 | 11,034,600 | $27.04 | 541,317 |
| 2026-08-10 | $27.21 | $27.21 | 18,565,300 | $26.31 | 1,001,440 |
| 2026-08-07 | $27.77 | $27.77 | 33,655,300 | $23.96 | 1,326,069 |
| 2026-08-06 | $23.77 | $23.77 | 43,875,800 | $25.98 | 1,889,109 |
| 2026-08-05 | $29.15 | $29.15 | 12,734,400 | $30.13 | 613,053 |
| 2026-08-04 | $29.54 | $29.54 | 9,374,600 | $28.06 | 354,449 |
| 2026-08-03 | $28.23 | $28.23 | 12,880,800 | $29.70 | 551,176 |
| 2026-07-31 | $29.21 | $29.21 | 5,421,800 | $29.52 | 300,254 |
| 2026-07-30 | $29.35 | $29.35 | 4,505,900 | $28.43 | 241,716 |
| 2026-07-29 | $28.88 | $28.88 | 6,501,300 | $29.31 | 281,422 |
| 2026-07-28 | $29.45 | $29.45 | 6,564,500 | $29.17 | 326,113 |
| 2026-07-27 | $28.79 | $28.79 | 6,942,600 | $27.65 | 400,482 |
| 2026-07-24 | $27.12 | $27.12 | 9,161,600 | $27.39 | 356,786 |
| 2026-07-23 | $27.17 | $27.17 | 9,778,300 | $28.15 | 444,113 |
| 2026-07-22 | $28.47 | $28.47 | 12,413,600 | $28.40 | 502,551 |
| 2026-07-21 | $28.02 | $28.02 | 11,852,800 | $28.69 | 484,111 |
| 2026-07-20 | $29.42 | $29.42 | 6,900,800 | $28.89 | 331,714 |
| 2026-07-17 | $28.99 | $28.99 | 9,172,900 | — | — |
| 2026-07-16 | $29.98 | $29.98 | 6,416,100 | — | — |
| 2026-07-15 | $30.21 | $30.21 | 5,570,000 | — | — |
| 2026-07-14 | $30.14 | $30.14 | 6,165,200 | — | — |
| 2026-07-13 | $29.83 | $29.83 | 7,946,900 | — | — |
| 2026-07-10 | $30.60 | $30.60 | 5,343,300 | — | — |
| 2026-07-09 | $30.52 | $30.52 | 7,676,300 | — | — |
| 2026-07-08 | $30.60 | $30.60 | 5,580,700 | — | — |
| 2026-07-07 | $31.70 | $31.70 | 7,362,400 | — | — |
| 2026-07-06 | $33.04 | $33.04 | 9,298,900 | — | — |
| 2026-07-02 | $33.16 | $33.16 | 9,318,700 | — | — |
| 2026-07-01 | $31.87 | $31.87 | 10,671,400 | — | — |
| 2026-06-30 | $29.28 | $29.28 | 6,100,600 | — | — |
| 2026-06-29 | $29.79 | $29.79 | 8,327,800 | — | — |
| 2026-06-26 | $29.85 | $29.85 | 10,028,900 | — | — |
| 2026-06-25 | $28.22 | $28.22 | 6,301,500 | — | — |
| 2026-06-24 | $28.52 | $28.52 | 7,306,900 | — | — |
| 2026-06-23 | $28.16 | $28.16 | 8,732,100 | — | — |
| 2026-06-22 | $29.12 | $29.12 | 7,600,000 | — | — |
| 2026-06-18 | $30.80 | $30.80 | 9,054,300 | — | — |
| 2026-06-17 | $30.38 | $30.38 | 13,703,500 | — | — |
| 2026-06-16 | $30.01 | $30.01 | 10,850,200 | — | — |
| 2026-06-15 | $28.74 | $28.74 | 9,217,400 | — | — |
| 2026-06-12 | $29.18 | $29.18 | 9,214,500 | — | — |
| 2026-06-11 | $28.40 | $28.40 | 7,466,200 | — | — |
| 2026-06-10 | $28.37 | $28.37 | 7,489,500 | — | — |
| 2026-06-09 | $28.19 | $28.19 | 9,166,500 | — | — |
| 2026-06-08 | $28.00 | $28.00 | 9,533,900 | — | — |
| 2026-06-05 | $28.13 | $28.13 | 11,952,200 | — | — |
| 2026-06-04 | $27.75 | $27.75 | 18,435,100 | — | — |
| 2026-06-03 | $30.01 | $30.01 | 7,501,400 | — | — |
| 2026-06-02 | $30.54 | $30.54 | 8,439,300 | — | — |
| 2026-06-01 | $30.88 | $30.88 | 11,303,200 | — | — |
| 2026-05-29 | $33.27 | $33.27 | 10,062,300 | — | — |
| 2026-05-28 | $33.22 | $33.22 | 10,387,600 | — | — |
| 2026-05-27 | $31.65 | $31.65 | 11,389,600 | — | — |
| 2026-05-26 | $29.67 | $29.67 | 9,631,300 | — | — |
| 2026-05-22 | $30.12 | $30.12 | 7,638,700 | — | — |
| 2026-05-21 | $29.70 | $29.70 | 5,594,600 | — | — |
| 2026-05-20 | $28.63 | $28.63 | 9,675,900 | — | — |
| 2026-05-19 | $29.13 | $29.13 | 5,516,100 | — | — |
| 2026-05-18 | $29.33 | $29.33 | 16,259,700 | — | — |
| 2026-05-15 | $30.16 | $30.16 | 9,162,600 | — | — |
| 2026-05-14 | $29.01 | $29.01 | 8,807,300 | — | — |
| 2026-05-13 | $27.86 | $27.86 | 15,583,200 | — | — |
| 2026-05-12 | $29.61 | $29.61 | 10,383,600 | — | — |
| 2026-05-11 | $30.64 | $30.64 | 20,371,300 | — | — |
| 2026-05-08 | $32.29 | $32.29 | 13,636,500 | — | — |
| 2026-05-07 | $34.26 | $34.26 | 24,486,300 | — | — |
| 2026-05-06 | $32.80 | $32.80 | 17,295,500 | — | — |
| 2026-05-05 | $33.52 | $33.52 | 5,392,100 | — | — |
| 2026-05-04 | $33.57 | $33.57 | 6,671,800 | — | — |
| 2026-05-01 | $33.73 | $33.73 | 5,654,800 | — | — |
| 2026-04-30 | $33.57 | $33.57 | 5,604,300 | — | — |
| 2026-04-29 | $32.66 | $32.66 | 4,686,600 | — | — |
| 2026-04-28 | $32.62 | $32.62 | 5,036,100 | — | — |
| 2026-04-27 | $33.14 | $33.14 | 8,664,400 | — | — |
| 2026-04-24 | $34.59 | $34.59 | 5,573,100 | — | — |
| 2026-04-23 | $33.93 | $33.93 | 5,348,100 | — | — |
| 2026-04-22 | $33.26 | $33.26 | 4,759,800 | — | — |
| 2026-04-21 | $32.69 | $32.69 | 7,742,600 | — | — |
| 2026-04-20 | $33.78 | $33.78 | 9,563,000 | — | — |
| 2026-04-17 | $35.25 | $35.25 | 16,043,800 | — | — |
| 2026-04-16 | $34.85 | $34.85 | 6,433,500 | — | — |
| 2026-04-15 | $35.28 | $35.28 | 5,483,900 | — | — |