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
- 2007-04-24 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 | — | — | — | $35.04 | 109,100 |
| 2026-09-03 | — | — | — | $35.62 | 121,905 |
| 2026-09-02 | — | — | — | $35.39 | 122,632 |
| 2026-09-01 | — | — | — | $35.39 | 173,035 |
| 2026-08-31 | — | — | — | $36.12 | 140,477 |
| 2026-08-28 | — | — | — | $37.06 | 69,453 |
| 2026-08-27 | $36.59 | $62.48 | 1,628,800 | $36.56 | 55,726 |
| 2026-08-26 | $37.10 | $63.35 | 1,765,600 | $36.99 | 72,414 |
| 2026-08-25 | $37.40 | $63.71 | 1,681,000 | $38.35 | 69,807 |
| 2026-08-24 | $38.40 | $65.42 | 2,991,300 | $36.89 | 99,266 |
| 2026-08-21 | $36.60 | $62.35 | 3,149,100 | $37.09 | 144,140 |
| 2026-08-20 | $36.89 | $62.84 | 1,328,800 | $37.03 | 101,079 |
| 2026-08-19 | $37.32 | $63.58 | 1,711,900 | $37.28 | 140,507 |
| 2026-08-18 | $36.70 | $62.52 | 1,447,400 | $37.70 | 75,889 |
| 2026-08-17 | $37.52 | $63.92 | 1,628,100 | $37.30 | 116,853 |
| 2026-08-14 | $37.38 | $63.68 | 1,928,800 | $37.25 | 145,192 |
| 2026-08-13 | $37.66 | $64.15 | 2,123,600 | $37.52 | 104,977 |
| 2026-08-12 | $37.31 | $63.56 | 2,645,300 | $36.57 | 143,671 |
| 2026-08-11 | $36.66 | $62.45 | 2,087,600 | $37.39 | 72,207 |
| 2026-08-10 | $37.75 | $64.31 | 2,268,200 | $36.39 | 128,751 |
| 2026-08-07 | $37.24 | $63.44 | 2,139,600 | $37.76 | 105,649 |
| 2026-08-06 | $37.95 | $64.65 | 2,217,400 | $38.01 | 186,735 |
| 2026-08-05 | $37.77 | $64.34 | 1,960,900 | $38.03 | 97,007 |
| 2026-08-04 | $38.07 | $64.85 | 4,001,500 | $37.87 | 211,719 |
| 2026-08-03 | $37.87 | $64.51 | 4,397,400 | $36.88 | 316,509 |
| 2026-07-31 | $36.59 | $62.33 | 3,475,900 | $36.41 | 199,948 |
| 2026-07-30 | $36.15 | $61.58 | 4,365,300 | $36.27 | 374,103 |
| 2026-07-29 | $34.89 | $59.44 | 3,648,300 | $35.32 | 164,679 |
| 2026-07-28 | $35.06 | $59.73 | 3,582,100 | $33.85 | 225,994 |
| 2026-07-27 | $33.66 | $57.34 | 2,535,200 | $32.86 | 135,195 |
| 2026-07-24 | $32.71 | $55.72 | 1,562,100 | $32.53 | 91,720 |
| 2026-07-23 | $32.69 | $55.69 | 2,661,000 | $32.39 | 152,732 |
| 2026-07-22 | $32.25 | $54.94 | 2,915,600 | $31.49 | 167,631 |
| 2026-07-21 | $31.48 | $53.63 | 2,332,300 | $31.89 | 157,203 |
| 2026-07-20 | $31.94 | $54.41 | 3,163,400 | $30.92 | 226,960 |
| 2026-07-17 | $30.42 | $51.82 | 2,448,500 | — | — |
| 2026-07-16 | $29.85 | $50.85 | 4,021,200 | — | — |
| 2026-07-15 | $29.83 | $50.82 | 1,995,100 | — | — |
| 2026-07-14 | $29.37 | $50.03 | 2,077,400 | — | — |
| 2026-07-13 | $29.15 | $49.66 | 2,187,000 | — | — |
| 2026-07-10 | $29.04 | $49.47 | 2,118,500 | — | — |
| 2026-07-09 | $29.61 | $50.44 | 2,108,400 | — | — |
| 2026-07-08 | $29.75 | $50.68 | 2,303,200 | — | — |
| 2026-07-07 | $29.42 | $50.12 | 2,557,900 | — | — |
| 2026-07-06 | $29.95 | $51.02 | 4,356,000 | — | — |
| 2026-07-02 | $31.53 | $53.71 | 2,218,800 | — | — |
| 2026-07-01 | $31.70 | $54.00 | 1,955,800 | — | — |
| 2026-06-30 | $31.73 | $54.05 | 1,952,500 | — | — |
| 2026-06-29 | $32.70 | $55.71 | 2,228,800 | — | — |
| 2026-06-26 | $33.44 | $56.97 | 4,211,200 | — | — |
| 2026-06-25 | $32.37 | $55.14 | 1,784,900 | — | — |
| 2026-06-24 | $33.16 | $56.49 | 1,168,200 | — | — |
| 2026-06-23 | $33.81 | $57.60 | 1,293,200 | — | — |
| 2026-06-22 | $33.61 | $57.26 | 1,920,900 | — | — |
| 2026-06-18 | $33.76 | $57.51 | 2,340,100 | — | — |
| 2026-06-17 | $33.11 | $56.40 | 2,004,900 | — | — |
| 2026-06-16 | $33.02 | $56.25 | 2,083,100 | — | — |
| 2026-06-15 | $32.17 | $54.80 | 2,645,200 | — | — |
| 2026-06-12 | $33.80 | $57.58 | 2,843,600 | — | — |
| 2026-06-11 | $34.01 | $57.94 | 3,159,000 | — | — |
| 2026-06-10 | $33.05 | $56.30 | 3,616,600 | — | — |
| 2026-06-09 | $32.02 | $54.55 | 3,875,000 | — | — |
| 2026-06-08 | $31.45 | $53.58 | 2,652,600 | — | — |
| 2026-06-05 | $31.23 | $53.20 | 1,695,800 | — | — |
| 2026-06-04 | $30.81 | $52.49 | 1,586,400 | — | — |
| 2026-06-03 | $29.74 | $50.66 | 2,196,100 | — | — |
| 2026-06-02 | $30.60 | $52.13 | 2,310,500 | — | — |
| 2026-06-01 | $31.03 | $52.86 | 4,846,300 | — | — |
| 2026-05-29 | $28.00 | $47.70 | 2,256,400 | — | — |
| 2026-05-28 | $27.24 | $46.40 | 1,215,500 | — | — |
| 2026-05-27 | $27.18 | $46.15 | 1,727,900 | — | — |
| 2026-05-26 | $27.30 | $46.35 | 1,883,500 | — | — |
| 2026-05-22 | $26.43 | $44.87 | 2,247,300 | — | — |
| 2026-05-21 | $26.60 | $45.16 | 1,278,500 | — | — |
| 2026-05-20 | $26.41 | $44.84 | 1,784,600 | — | — |
| 2026-05-19 | $26.30 | $44.65 | 1,759,900 | — | — |
| 2026-05-18 | $26.83 | $45.55 | 1,569,400 | — | — |
| 2026-05-15 | $25.96 | $44.08 | 1,572,900 | — | — |
| 2026-05-14 | $26.36 | $44.76 | 1,107,300 | — | — |
| 2026-05-13 | $26.29 | $44.64 | 1,739,000 | — | — |
| 2026-05-12 | $26.28 | $44.62 | 1,772,800 | — | — |
| 2026-05-11 | $26.76 | $45.44 | 1,958,700 | — | — |
| 2026-05-08 | $27.06 | $45.94 | 1,514,400 | — | — |
| 2026-05-07 | $27.47 | $46.64 | 1,368,300 | — | — |
| 2026-05-06 | $27.73 | $47.08 | 2,336,900 | — | — |
| 2026-05-05 | $27.00 | $45.84 | 2,132,600 | — | — |
| 2026-05-04 | $27.26 | $46.28 | 3,263,100 | — | — |
| 2026-05-01 | $27.62 | $46.90 | 4,793,900 | — | — |
| 2026-04-30 | $29.52 | $50.12 | 2,531,600 | — | — |
| 2026-04-29 | $29.01 | $49.26 | 1,446,700 | — | — |
| 2026-04-28 | $29.25 | $49.66 | 922,800 | — | — |
| 2026-04-27 | $29.44 | $49.99 | 2,771,000 | — | — |
| 2026-04-24 | $28.48 | $48.36 | 1,404,400 | — | — |
| 2026-04-23 | $28.60 | $48.56 | 2,202,500 | — | — |
| 2026-04-22 | $28.53 | $48.44 | 1,369,800 | — | — |
| 2026-04-21 | $28.87 | $49.02 | 2,542,600 | — | — |
| 2026-04-20 | $30.26 | $51.38 | 3,010,100 | — | — |
| 2026-04-17 | $30.01 | $50.95 | 2,833,000 | — | — |
| 2026-04-16 | $30.00 | $50.94 | 2,606,500 | — | — |
| 2026-04-15 | $29.90 | $50.77 | 2,438,600 | — | — |