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
- 2002-11-01 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 | — | — | — | $26.83 | 28,347 |
| 2026-09-03 | — | — | — | $25.47 | 28,794 |
| 2026-09-02 | — | — | — | $25.91 | 18,756 |
| 2026-09-01 | — | — | — | $26.37 | 31,256 |
| 2026-08-31 | — | — | — | $27.62 | 18,408 |
| 2026-08-28 | — | — | — | $27.96 | 21,719 |
| 2026-08-27 | $28.42 | $28.42 | 509,100 | $28.69 | 22,701 |
| 2026-08-26 | $27.63 | $27.63 | 510,000 | $27.34 | 31,590 |
| 2026-08-25 | $27.08 | $27.08 | 691,700 | $27.36 | 20,302 |
| 2026-08-24 | $26.68 | $26.68 | 731,500 | $27.47 | 25,417 |
| 2026-08-21 | $27.99 | $27.99 | 1,311,700 | $28.70 | 39,799 |
| 2026-08-20 | $28.13 | $28.13 | 1,333,700 | $29.89 | 28,772 |
| 2026-08-19 | $29.90 | $29.90 | 1,279,500 | $30.11 | 42,490 |
| 2026-08-18 | $29.67 | $29.67 | 1,021,900 | $30.81 | 43,695 |
| 2026-08-17 | $32.71 | $32.71 | 970,100 | $33.01 | 36,357 |
| 2026-08-14 | $33.28 | $33.28 | 1,627,300 | $30.82 | 46,478 |
| 2026-08-13 | $30.37 | $30.37 | 1,116,900 | $29.88 | 51,228 |
| 2026-08-12 | $30.44 | $30.44 | 952,400 | $31.95 | 66,645 |
| 2026-08-11 | $30.83 | $30.83 | 1,130,700 | $31.97 | 55,116 |
| 2026-08-10 | $31.92 | $31.92 | 1,189,900 | $36.12 | 56,351 |
| 2026-08-07 | $38.67 | $38.67 | 1,386,500 | $37.91 | 72,149 |
| 2026-08-06 | $35.59 | $35.59 | 799,100 | $33.16 | 46,410 |
| 2026-08-05 | $34.24 | $34.24 | 560,600 | $35.46 | 19,218 |
| 2026-08-04 | $36.22 | $36.22 | 587,200 | $35.41 | 22,601 |
| 2026-08-03 | $33.27 | $33.27 | 578,900 | $31.47 | 23,200 |
| 2026-07-31 | $32.65 | $32.65 | 939,100 | $33.90 | 39,120 |
| 2026-07-30 | $32.89 | $32.89 | 549,100 | $31.28 | 27,364 |
| 2026-07-29 | $29.84 | $29.84 | 1,444,400 | $31.58 | 85,634 |
| 2026-07-28 | $31.70 | $31.70 | 1,536,500 | $33.16 | 66,275 |
| 2026-07-27 | $35.17 | $35.17 | 921,300 | $37.16 | 55,079 |
| 2026-07-24 | $36.35 | $36.35 | 470,900 | $38.17 | 19,784 |
| 2026-07-23 | $38.76 | $38.76 | 494,800 | $40.04 | 21,397 |
| 2026-07-22 | $40.06 | $40.06 | 301,000 | $40.32 | 10,340 |
| 2026-07-21 | $40.72 | $40.72 | 433,500 | $39.37 | 28,932 |
| 2026-07-20 | $37.33 | $37.33 | 394,500 | $38.72 | 21,780 |
| 2026-07-17 | $37.97 | $37.97 | 716,100 | — | — |
| 2026-07-16 | $38.52 | $38.52 | 785,900 | — | — |
| 2026-07-15 | $41.96 | $41.96 | 585,200 | — | — |
| 2026-07-14 | $43.53 | $43.53 | 584,600 | — | — |
| 2026-07-13 | $42.71 | $42.71 | 531,600 | — | — |
| 2026-07-10 | $45.54 | $45.54 | 960,100 | — | — |
| 2026-07-09 | $46.82 | $46.82 | 676,500 | — | — |
| 2026-07-08 | $44.56 | $44.56 | 545,200 | — | — |
| 2026-07-07 | $42.76 | $42.76 | 823,700 | — | — |
| 2026-07-06 | $44.64 | $44.64 | 891,300 | — | — |
| 2026-07-02 | $40.42 | $40.42 | 614,800 | — | — |
| 2026-07-01 | $45.51 | $45.51 | 483,900 | — | — |
| 2026-06-30 | $47.16 | $47.16 | 1,003,600 | — | — |
| 2026-06-29 | $43.03 | $43.03 | 534,000 | — | — |
| 2026-06-26 | $42.32 | $42.32 | 1,174,300 | — | — |
| 2026-06-25 | $43.90 | $43.90 | 684,800 | — | — |
| 2026-06-24 | $45.04 | $45.04 | 888,400 | — | — |
| 2026-06-23 | $45.48 | $45.48 | 535,500 | — | — |
| 2026-06-22 | $48.41 | $48.41 | 582,800 | — | — |
| 2026-06-18 | $49.72 | $49.72 | 1,897,500 | — | — |
| 2026-06-17 | $44.91 | $44.91 | 742,400 | — | — |
| 2026-06-16 | $45.80 | $45.80 | 563,400 | — | — |
| 2026-06-15 | $48.45 | $48.45 | 957,200 | — | — |
| 2026-06-12 | $46.03 | $46.03 | 668,700 | — | — |
| 2026-06-11 | $45.54 | $45.54 | 591,200 | — | — |
| 2026-06-10 | $41.08 | $41.08 | 782,400 | — | — |
| 2026-06-09 | $43.06 | $43.06 | 1,069,600 | — | — |
| 2026-06-08 | $45.66 | $45.66 | 983,900 | — | — |
| 2026-06-05 | $43.58 | $43.58 | 1,487,400 | — | — |
| 2026-06-04 | $49.58 | $49.58 | 1,494,600 | — | — |
| 2026-06-03 | $50.06 | $50.06 | 1,545,800 | — | — |
| 2026-06-02 | $49.61 | $49.61 | 1,805,900 | — | — |
| 2026-06-01 | $44.71 | $44.71 | 1,558,800 | — | — |
| 2026-05-29 | $39.98 | $39.98 | 949,200 | — | — |
| 2026-05-28 | $41.76 | $41.76 | 451,800 | — | — |
| 2026-05-27 | $40.55 | $40.55 | 695,400 | — | — |
| 2026-05-26 | $41.79 | $41.79 | 716,500 | — | — |
| 2026-05-22 | $39.43 | $39.43 | 729,000 | — | — |
| 2026-05-21 | $38.44 | $38.44 | 579,700 | — | — |
| 2026-05-20 | $38.03 | $38.03 | 523,400 | — | — |
| 2026-05-19 | $36.44 | $36.44 | 700,500 | — | — |
| 2026-05-18 | $36.59 | $36.59 | 1,088,500 | — | — |
| 2026-05-15 | $36.51 | $36.51 | 645,800 | — | — |
| 2026-05-14 | $37.99 | $37.99 | 763,500 | — | — |
| 2026-05-13 | $38.15 | $38.15 | 1,040,500 | — | — |
| 2026-05-12 | $37.08 | $37.08 | 1,637,200 | — | — |
| 2026-05-11 | $36.46 | $36.46 | 1,979,900 | — | — |
| 2026-05-08 | $36.97 | $36.97 | 1,051,500 | — | — |
| 2026-05-07 | $33.72 | $33.72 | 945,700 | — | — |
| 2026-05-06 | $34.66 | $34.66 | 1,040,800 | — | — |
| 2026-05-05 | $33.72 | $33.72 | 1,198,100 | — | — |
| 2026-05-04 | $32.53 | $32.53 | 1,273,400 | — | — |
| 2026-05-01 | $32.28 | $32.28 | 1,074,300 | — | — |
| 2026-04-30 | $30.54 | $30.54 | 1,736,000 | — | — |
| 2026-04-29 | $27.36 | $27.36 | 712,300 | — | — |
| 2026-04-28 | $24.84 | $24.84 | 714,300 | — | — |
| 2026-04-27 | $27.14 | $27.14 | 1,131,200 | — | — |
| 2026-04-24 | $28.87 | $28.87 | 1,600,800 | — | — |
| 2026-04-23 | $24.64 | $24.64 | 405,000 | — | — |
| 2026-04-22 | $24.71 | $24.71 | 402,500 | — | — |
| 2026-04-21 | $24.67 | $24.67 | 591,400 | — | — |
| 2026-04-20 | $23.91 | $23.91 | 271,100 | — | — |
| 2026-04-17 | $23.42 | $23.42 | 379,700 | — | — |
| 2026-04-16 | $22.35 | $22.35 | 308,300 | — | — |
| 2026-04-15 | $22.15 | $22.15 | 246,900 | — | — |