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
- 1996-08-09 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 | — | — | — | $33.72 | 1,828 |
| 2026-09-03 | — | — | — | $33.67 | 1,635 |
| 2026-09-02 | — | — | — | $33.54 | 2,580 |
| 2026-09-01 | — | — | — | $34.03 | 4,111 |
| 2026-08-31 | — | — | — | $33.93 | 3,299 |
| 2026-08-28 | — | — | — | $34.42 | 3,299 |
| 2026-08-27 | $34.26 | $40.75 | 117,600 | $34.54 | 3,430 |
| 2026-08-26 | $34.76 | $41.35 | 86,700 | $34.62 | 3,223 |
| 2026-08-25 | $34.80 | $41.39 | 97,000 | $34.33 | 1,911 |
| 2026-08-24 | $34.57 | $41.12 | 68,500 | $34.64 | 2,481 |
| 2026-08-21 | $34.45 | $40.98 | 136,500 | $34.41 | 2,816 |
| 2026-08-20 | $34.53 | $41.07 | 129,900 | $34.32 | 2,972 |
| 2026-08-19 | $34.46 | $40.99 | 114,100 | $34.82 | 4,260 |
| 2026-08-18 | $34.35 | $40.86 | 192,200 | $35.09 | 7,947 |
| 2026-08-17 | $34.76 | $41.35 | 200,200 | $36.15 | 5,758 |
| 2026-08-14 | $36.44 | $43.34 | 222,100 | $35.00 | 10,294 |
| 2026-08-13 | $34.92 | $41.54 | 404,000 | $34.47 | 9,153 |
| 2026-08-12 | $33.69 | $40.07 | 442,600 | $33.61 | 15,381 |
| 2026-08-11 | $33.64 | $40.01 | 279,300 | $34.38 | 10,579 |
| 2026-08-10 | $34.25 | $40.74 | 273,700 | $35.75 | 12,163 |
| 2026-08-07 | $35.87 | $42.67 | 481,700 | $36.56 | 13,824 |
| 2026-08-06 | $37.00 | $44.01 | 434,800 | $36.95 | 14,818 |
| 2026-08-05 | $41.40 | $49.24 | 151,700 | $40.89 | 5,756 |
| 2026-08-04 | $40.51 | $48.19 | 146,900 | $40.20 | 4,608 |
| 2026-08-03 | $40.61 | $48.30 | 76,900 | $40.61 | 2,523 |
| 2026-07-31 | $40.37 | $47.88 | 101,300 | $40.12 | 3,179 |
| 2026-07-30 | $40.12 | $47.59 | 114,100 | $40.50 | 8,474 |
| 2026-07-29 | $40.77 | $48.36 | 114,700 | $41.00 | 4,710 |
| 2026-07-28 | $40.84 | $48.44 | 130,400 | $41.11 | 2,975 |
| 2026-07-27 | $40.00 | $47.45 | 105,400 | $39.08 | 3,352 |
| 2026-07-24 | $38.96 | $46.21 | 132,300 | $37.75 | 3,176 |
| 2026-07-23 | $37.77 | $44.80 | 189,800 | $36.68 | 4,605 |
| 2026-07-22 | $37.00 | $43.89 | 88,400 | $36.97 | 3,665 |
| 2026-07-21 | $36.65 | $43.47 | 74,700 | $37.00 | 2,583 |
| 2026-07-20 | $37.10 | $44.01 | 110,600 | $37.74 | 5,526 |
| 2026-07-17 | $37.67 | $44.68 | 116,200 | — | — |
| 2026-07-16 | $38.89 | $46.13 | 150,300 | — | — |
| 2026-07-15 | $38.01 | $45.08 | 105,900 | — | — |
| 2026-07-14 | $38.29 | $45.42 | 158,100 | — | — |
| 2026-07-13 | $39.41 | $46.75 | 139,400 | — | — |
| 2026-07-10 | $37.87 | $44.92 | 74,500 | — | — |
| 2026-07-09 | $38.07 | $45.16 | 56,200 | — | — |
| 2026-07-08 | $38.42 | $45.57 | 152,100 | — | — |
| 2026-07-07 | $38.99 | $46.25 | 96,300 | — | — |
| 2026-07-06 | $38.27 | $45.39 | 106,500 | — | — |
| 2026-07-02 | $39.02 | $46.28 | 72,700 | — | — |
| 2026-07-01 | $38.58 | $45.76 | 83,000 | — | — |
| 2026-06-30 | $38.34 | $45.48 | 75,800 | — | — |
| 2026-06-29 | $38.59 | $45.77 | 121,500 | — | — |
| 2026-06-26 | $39.08 | $46.35 | 428,500 | — | — |
| 2026-06-25 | $37.38 | $44.34 | 100,500 | — | — |
| 2026-06-24 | $38.64 | $45.83 | 109,200 | — | — |
| 2026-06-23 | $39.39 | $46.72 | 325,600 | — | — |
| 2026-06-22 | $38.26 | $45.38 | 104,200 | — | — |
| 2026-06-18 | $38.16 | $45.26 | 161,000 | — | — |
| 2026-06-17 | $37.91 | $44.97 | 134,800 | — | — |
| 2026-06-16 | $38.63 | $45.82 | 113,600 | — | — |
| 2026-06-15 | $38.59 | $45.77 | 169,000 | — | — |
| 2026-06-12 | $40.34 | $47.85 | 108,200 | — | — |
| 2026-06-11 | $39.65 | $47.03 | 194,000 | — | — |
| 2026-06-10 | $40.00 | $47.45 | 292,700 | — | — |
| 2026-06-09 | $38.49 | $45.65 | 152,300 | — | — |
| 2026-06-08 | $37.82 | $44.86 | 117,200 | — | — |
| 2026-06-05 | $37.53 | $44.52 | 114,500 | — | — |
| 2026-06-04 | $37.55 | $44.54 | 103,800 | — | — |
| 2026-06-03 | $37.32 | $44.27 | 296,900 | — | — |
| 2026-06-02 | $39.24 | $46.54 | 105,100 | — | — |
| 2026-06-01 | $40.51 | $48.05 | 104,600 | — | — |
| 2026-05-29 | $41.19 | $48.86 | 87,900 | — | — |
| 2026-05-28 | $42.49 | $50.40 | 182,600 | — | — |
| 2026-05-27 | $43.28 | $51.34 | 123,300 | — | — |
| 2026-05-26 | $44.20 | $52.43 | 94,600 | — | — |
| 2026-05-22 | $43.73 | $51.87 | 94,600 | — | — |
| 2026-05-21 | $43.89 | $52.06 | 68,600 | — | — |
| 2026-05-20 | $44.57 | $52.87 | 63,800 | — | — |
| 2026-05-19 | $44.07 | $52.27 | 63,000 | — | — |
| 2026-05-18 | $43.86 | $52.02 | 96,900 | — | — |
| 2026-05-15 | $43.22 | $51.26 | 134,400 | — | — |
| 2026-05-14 | $43.72 | $51.86 | 61,200 | — | — |
| 2026-05-13 | $43.11 | $51.13 | 76,900 | — | — |
| 2026-05-12 | $43.37 | $51.44 | 77,200 | — | — |
| 2026-05-11 | $44.75 | $53.08 | 79,000 | — | — |
| 2026-05-08 | $45.46 | $53.92 | 103,600 | — | — |
| 2026-05-07 | $44.60 | $52.90 | 352,600 | — | — |
| 2026-05-06 | $46.57 | $55.24 | 141,200 | — | — |
| 2026-05-05 | $47.48 | $56.32 | 69,400 | — | — |
| 2026-05-04 | $47.26 | $56.06 | 177,000 | — | — |
| 2026-05-01 | $49.19 | $58.21 | 58,900 | — | — |
| 2026-04-30 | $49.10 | $58.11 | 68,500 | — | — |
| 2026-04-29 | $49.17 | $58.19 | 58,100 | — | — |
| 2026-04-28 | $50.22 | $59.43 | 64,300 | — | — |
| 2026-04-27 | $51.65 | $61.12 | 135,000 | — | — |
| 2026-04-24 | $51.25 | $60.65 | 129,900 | — | — |
| 2026-04-23 | $50.48 | $59.74 | 146,400 | — | — |
| 2026-04-22 | $48.15 | $56.98 | 47,900 | — | — |
| 2026-04-21 | $48.37 | $57.24 | 76,700 | — | — |
| 2026-04-20 | $48.70 | $57.63 | 92,500 | — | — |
| 2026-04-17 | $48.65 | $57.57 | 60,400 | — | — |
| 2026-04-16 | $47.83 | $56.60 | 62,400 | — | — |
| 2026-04-15 | $46.77 | $55.35 | 78,800 | — | — |