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
- 2015-05-15 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 | — | — | — | $31.55 | 38,838 |
| 2026-09-03 | — | — | — | $31.61 | 47,850 |
| 2026-09-02 | — | — | — | $31.50 | 37,649 |
| 2026-09-01 | — | — | — | $31.15 | 63,020 |
| 2026-08-31 | — | — | — | $31.69 | 43,064 |
| 2026-08-28 | — | — | — | $32.49 | 39,156 |
| 2026-08-27 | $32.40 | $59.06 | 850,000 | $32.65 | 43,717 |
| 2026-08-26 | $32.47 | $59.19 | 753,300 | $32.69 | 40,061 |
| 2026-08-25 | $32.49 | $59.22 | 1,403,000 | $32.58 | 82,022 |
| 2026-08-24 | $32.28 | $58.84 | 1,138,700 | $32.35 | 60,817 |
| 2026-08-21 | $32.56 | $59.35 | 1,529,800 | $32.77 | 82,032 |
| 2026-08-20 | $32.64 | $59.50 | 1,054,400 | $33.41 | 47,513 |
| 2026-08-19 | $33.66 | $61.36 | 888,400 | $33.48 | 20,286 |
| 2026-08-18 | $33.11 | $60.35 | 945,100 | $34.23 | 38,643 |
| 2026-08-17 | $34.15 | $62.25 | 731,600 | $34.37 | 44,411 |
| 2026-08-14 | $34.14 | $62.23 | 664,300 | $34.37 | 32,084 |
| 2026-08-13 | $34.22 | $62.38 | 998,100 | $34.30 | 40,123 |
| 2026-08-12 | $34.38 | $62.67 | 1,288,100 | $34.85 | 80,699 |
| 2026-08-11 | $34.50 | $62.89 | 1,431,600 | $33.25 | 65,933 |
| 2026-08-10 | $33.05 | $60.24 | 1,389,400 | $32.59 | 70,091 |
| 2026-08-07 | $32.65 | $59.51 | 1,227,700 | $32.40 | 64,460 |
| 2026-08-06 | $32.85 | $59.88 | 1,835,700 | $32.37 | 82,809 |
| 2026-08-05 | $31.18 | $56.83 | 1,351,800 | $31.59 | 56,133 |
| 2026-08-04 | $31.73 | $57.84 | 1,037,900 | $32.45 | 34,819 |
| 2026-08-03 | $32.06 | $58.44 | 1,096,300 | $31.53 | 42,711 |
| 2026-07-31 | $31.73 | $57.84 | 1,077,400 | $32.15 | 53,821 |
| 2026-07-30 | $31.73 | $57.84 | 1,111,500 | $31.46 | 47,373 |
| 2026-07-29 | $30.78 | $56.11 | 1,516,500 | $31.63 | 102,034 |
| 2026-07-28 | $31.44 | $57.31 | 1,543,400 | $32.26 | 54,516 |
| 2026-07-27 | $32.11 | $58.53 | 1,337,700 | $32.15 | 53,102 |
| 2026-07-24 | $32.09 | $58.49 | 1,389,800 | $33.78 | 49,462 |
| 2026-07-23 | $33.57 | $61.19 | 989,000 | $33.25 | 34,655 |
| 2026-07-22 | $33.68 | $61.39 | 871,500 | $33.69 | 23,635 |
| 2026-07-21 | $33.61 | $61.26 | 674,900 | $33.42 | 29,749 |
| 2026-07-20 | $33.33 | $60.75 | 734,400 | $33.80 | 41,243 |
| 2026-07-17 | $33.41 | $60.90 | 1,507,600 | — | — |
| 2026-07-16 | $33.77 | $61.56 | 934,700 | — | — |
| 2026-07-15 | $34.45 | $62.80 | 1,116,500 | — | — |
| 2026-07-14 | $34.45 | $62.80 | 1,267,500 | — | — |
| 2026-07-13 | $33.19 | $60.50 | 910,200 | — | — |
| 2026-07-10 | $33.67 | $61.37 | 982,900 | — | — |
| 2026-07-09 | $33.37 | $60.83 | 893,400 | — | — |
| 2026-07-08 | $33.32 | $60.74 | 848,700 | — | — |
| 2026-07-07 | $33.48 | $61.03 | 1,112,100 | — | — |
| 2026-07-06 | $33.10 | $60.33 | 1,419,600 | — | — |
| 2026-07-02 | $32.76 | $59.71 | 1,563,200 | — | — |
| 2026-07-01 | $33.52 | $61.10 | 1,687,400 | — | — |
| 2026-06-30 | $34.18 | $62.30 | 2,127,900 | — | — |
| 2026-06-29 | $35.18 | $64.13 | 2,156,000 | — | — |
| 2026-06-26 | $36.86 | $67.19 | 1,458,500 | — | — |
| 2026-06-25 | $36.84 | $67.15 | 1,028,400 | — | — |
| 2026-06-24 | $36.78 | $67.04 | 1,406,900 | — | — |
| 2026-06-23 | $36.56 | $66.64 | 1,402,500 | — | — |
| 2026-06-22 | $37.07 | $67.57 | 1,134,600 | — | — |
| 2026-06-18 | $37.42 | $68.21 | 8,654,900 | — | — |
| 2026-06-17 | $36.77 | $67.02 | 1,808,100 | — | — |
| 2026-06-16 | $37.68 | $68.68 | 1,413,900 | — | — |
| 2026-06-15 | $38.61 | $70.38 | 1,692,800 | — | — |
| 2026-06-12 | $37.47 | $68.30 | 1,467,800 | — | — |
| 2026-06-11 | $37.69 | $68.70 | 1,018,100 | — | — |
| 2026-06-10 | $37.40 | $68.17 | 1,036,600 | — | — |
| 2026-06-09 | $38.94 | $70.98 | 1,053,800 | — | — |
| 2026-06-08 | $38.91 | $70.92 | 1,304,200 | — | — |
| 2026-06-05 | $39.74 | $72.44 | 822,700 | — | — |
| 2026-06-04 | $40.38 | $73.60 | 719,600 | — | — |
| 2026-06-03 | $40.31 | $73.48 | 982,500 | — | — |
| 2026-06-02 | $41.26 | $75.21 | 1,358,400 | — | — |
| 2026-06-01 | $40.35 | $73.55 | 1,108,000 | — | — |
| 2026-05-29 | $41.16 | $74.17 | 1,321,000 | — | — |
| 2026-05-28 | $40.63 | $73.22 | 693,100 | — | — |
| 2026-05-27 | $40.41 | $72.82 | 1,121,300 | — | — |
| 2026-05-26 | $40.18 | $72.41 | 952,600 | — | — |
| 2026-05-22 | $38.97 | $70.23 | 950,300 | — | — |
| 2026-05-21 | $38.16 | $68.77 | 738,800 | — | — |
| 2026-05-20 | $37.35 | $67.31 | 1,227,500 | — | — |
| 2026-05-19 | $36.06 | $64.98 | 897,900 | — | — |
| 2026-05-18 | $36.30 | $65.42 | 1,180,200 | — | — |
| 2026-05-15 | $36.35 | $65.51 | 1,016,900 | — | — |
| 2026-05-14 | $37.38 | $67.36 | 1,045,500 | — | — |
| 2026-05-13 | $38.05 | $68.57 | 1,058,700 | — | — |
| 2026-05-12 | $37.96 | $68.41 | 1,536,800 | — | — |
| 2026-05-11 | $38.51 | $69.40 | 1,076,400 | — | — |
| 2026-05-08 | $38.16 | $68.77 | 1,318,700 | — | — |
| 2026-05-07 | $38.14 | $68.73 | 1,270,100 | — | — |
| 2026-05-06 | $38.49 | $69.36 | 1,611,200 | — | — |
| 2026-05-05 | $38.93 | $70.15 | 1,193,300 | — | — |
| 2026-05-04 | $38.57 | $69.51 | 1,155,400 | — | — |
| 2026-05-01 | $40.30 | $72.62 | 954,500 | — | — |
| 2026-04-30 | $40.36 | $72.73 | 2,179,900 | — | — |
| 2026-04-29 | $38.19 | $68.82 | 864,300 | — | — |
| 2026-04-28 | $40.43 | $72.86 | 702,300 | — | — |
| 2026-04-27 | $41.05 | $73.97 | 976,100 | — | — |
| 2026-04-24 | $39.58 | $71.33 | 652,400 | — | — |
| 2026-04-23 | $39.70 | $71.54 | 787,500 | — | — |
| 2026-04-22 | $38.38 | $69.16 | 795,200 | — | — |
| 2026-04-21 | $37.76 | $68.05 | 801,400 | — | — |
| 2026-04-20 | $38.81 | $69.94 | 751,600 | — | — |
| 2026-04-17 | $39.14 | $70.53 | 1,587,000 | — | — |
| 2026-04-16 | $40.02 | $72.12 | 527,200 | — | — |
| 2026-04-15 | $40.27 | $72.57 | 483,500 | — | — |