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
- 2010-03-24 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 | — | — | — | $37.42 | 36,825 |
| 2026-09-03 | — | — | — | $37.44 | 53,031 |
| 2026-09-02 | — | — | — | $36.42 | 38,189 |
| 2026-09-01 | — | — | — | $36.99 | 59,184 |
| 2026-08-31 | — | — | — | $36.97 | 50,457 |
| 2026-08-28 | — | — | — | $37.43 | 38,676 |
| 2026-08-27 | $37.27 | $72.16 | 596,800 | $37.31 | 30,824 |
| 2026-08-26 | $37.20 | $72.02 | 632,300 | $37.32 | 28,967 |
| 2026-08-25 | $37.06 | $71.75 | 749,600 | $37.38 | 82,920 |
| 2026-08-24 | $37.24 | $72.10 | 1,007,400 | $37.79 | 98,363 |
| 2026-08-21 | $37.49 | $72.59 | 1,075,600 | $38.31 | 75,275 |
| 2026-08-20 | $37.81 | $73.21 | 837,000 | $37.65 | 42,765 |
| 2026-08-19 | $37.84 | $73.26 | 886,900 | $38.42 | 43,998 |
| 2026-08-18 | $38.46 | $74.46 | 894,700 | $39.09 | 42,744 |
| 2026-08-17 | $38.89 | $75.30 | 903,500 | $39.32 | 62,185 |
| 2026-08-14 | $39.17 | $75.84 | 884,400 | $38.62 | 51,425 |
| 2026-08-13 | $38.84 | $75.20 | 688,200 | $38.87 | 70,309 |
| 2026-08-12 | $38.53 | $74.60 | 975,100 | $38.33 | 49,625 |
| 2026-08-11 | $38.02 | $73.61 | 930,600 | $37.83 | 63,919 |
| 2026-08-10 | $37.38 | $72.37 | 943,400 | $37.06 | 64,983 |
| 2026-08-07 | $37.53 | $72.66 | 878,900 | $37.22 | 64,659 |
| 2026-08-06 | $37.42 | $72.45 | 1,121,000 | $38.35 | 72,983 |
| 2026-08-05 | $38.07 | $73.71 | 1,095,800 | $38.42 | 62,754 |
| 2026-08-04 | $38.40 | $74.35 | 1,585,700 | $38.28 | 94,746 |
| 2026-08-03 | $38.57 | $73.77 | 1,119,500 | $37.80 | 107,339 |
| 2026-07-31 | $38.02 | $72.71 | 1,015,500 | $38.74 | 65,747 |
| 2026-07-30 | $38.46 | $73.56 | 1,103,300 | $38.02 | 71,340 |
| 2026-07-29 | $37.75 | $72.20 | 1,480,800 | $38.03 | 90,915 |
| 2026-07-28 | $38.09 | $72.85 | 2,118,000 | $38.00 | 139,238 |
| 2026-07-27 | $37.76 | $72.22 | 1,599,400 | $38.46 | 143,676 |
| 2026-07-24 | $38.12 | $72.91 | 1,996,800 | $37.90 | 176,904 |
| 2026-07-23 | $38.10 | $72.87 | 1,759,300 | $37.73 | 85,859 |
| 2026-07-22 | $38.39 | $73.42 | 821,500 | $38.73 | 38,038 |
| 2026-07-21 | $38.97 | $74.53 | 987,500 | $38.58 | 48,480 |
| 2026-07-20 | $38.55 | $73.73 | 918,300 | $39.11 | 72,362 |
| 2026-07-17 | $39.18 | $74.93 | 1,659,700 | — | — |
| 2026-07-16 | $40.22 | $76.92 | 1,910,100 | — | — |
| 2026-07-15 | $39.35 | $75.26 | 1,660,500 | — | — |
| 2026-07-14 | $38.94 | $74.47 | 897,800 | — | — |
| 2026-07-13 | $38.83 | $74.26 | 887,800 | — | — |
| 2026-07-10 | $38.85 | $74.30 | 629,600 | — | — |
| 2026-07-09 | $38.91 | $74.42 | 755,000 | — | — |
| 2026-07-08 | $38.25 | $73.15 | 1,220,000 | — | — |
| 2026-07-07 | $39.16 | $74.89 | 848,600 | — | — |
| 2026-07-06 | $39.38 | $75.32 | 797,900 | — | — |
| 2026-07-02 | $39.15 | $74.88 | 911,400 | — | — |
| 2026-07-01 | $39.26 | $75.09 | 1,280,400 | — | — |
| 2026-06-30 | $38.56 | $73.75 | 1,240,100 | — | — |
| 2026-06-29 | $38.59 | $73.80 | 979,800 | — | — |
| 2026-06-26 | $38.63 | $73.88 | 2,415,000 | — | — |
| 2026-06-25 | $38.44 | $73.52 | 671,000 | — | — |
| 2026-06-24 | $37.88 | $72.45 | 888,600 | — | — |
| 2026-06-23 | $37.33 | $71.40 | 771,800 | — | — |
| 2026-06-22 | $36.71 | $70.21 | 888,600 | — | — |
| 2026-06-18 | $36.43 | $69.67 | 2,426,800 | — | — |
| 2026-06-17 | $35.64 | $68.16 | 1,572,100 | — | — |
| 2026-06-16 | $36.52 | $69.85 | 753,500 | — | — |
| 2026-06-15 | $36.43 | $69.67 | 802,300 | — | — |
| 2026-06-12 | $37.11 | $70.97 | 646,100 | — | — |
| 2026-06-11 | $36.56 | $69.92 | 891,900 | — | — |
| 2026-06-10 | $36.22 | $69.27 | 796,600 | — | — |
| 2026-06-09 | $36.10 | $69.04 | 829,700 | — | — |
| 2026-06-08 | $35.57 | $68.03 | 713,800 | — | — |
| 2026-06-05 | $35.57 | $68.03 | 1,089,000 | — | — |
| 2026-06-04 | $35.72 | $68.32 | 853,300 | — | — |
| 2026-06-03 | $34.32 | $65.64 | 1,115,100 | — | — |
| 2026-06-02 | $35.22 | $67.36 | 691,700 | — | — |
| 2026-06-01 | $34.73 | $66.42 | 932,400 | — | — |
| 2026-05-29 | $35.60 | $68.09 | 1,310,800 | — | — |
| 2026-05-28 | $35.60 | $68.09 | 957,600 | — | — |
| 2026-05-27 | $35.66 | $68.20 | 1,109,200 | — | — |
| 2026-05-26 | $36.13 | $69.10 | 900,100 | — | — |
| 2026-05-22 | $35.49 | $67.88 | 1,251,700 | — | — |
| 2026-05-21 | $35.20 | $67.32 | 815,100 | — | — |
| 2026-05-20 | $35.18 | $67.28 | 1,164,000 | — | — |
| 2026-05-19 | $34.36 | $65.71 | 970,100 | — | — |
| 2026-05-18 | $34.38 | $65.75 | 1,289,500 | — | — |
| 2026-05-15 | $34.08 | $65.18 | 1,360,700 | — | — |
| 2026-05-14 | $34.34 | $65.68 | 863,500 | — | — |
| 2026-05-13 | $34.11 | $65.24 | 1,709,600 | — | — |
| 2026-05-12 | $34.59 | $66.15 | 1,702,000 | — | — |
| 2026-05-11 | $35.10 | $67.13 | 1,724,700 | — | — |
| 2026-05-08 | $36.42 | $68.76 | 1,559,800 | — | — |
| 2026-05-07 | $36.25 | $68.43 | 1,480,200 | — | — |
| 2026-05-06 | $36.39 | $68.70 | 1,219,700 | — | — |
| 2026-05-05 | $35.90 | $67.77 | 1,098,800 | — | — |
| 2026-05-04 | $34.99 | $66.06 | 1,107,400 | — | — |
| 2026-05-01 | $35.45 | $66.92 | 1,385,000 | — | — |
| 2026-04-30 | $35.49 | $67.00 | 2,670,900 | — | — |
| 2026-04-29 | $34.43 | $65.00 | 1,880,200 | — | — |
| 2026-04-28 | $35.68 | $67.36 | 1,332,300 | — | — |
| 2026-04-27 | $35.33 | $66.70 | 1,767,300 | — | — |
| 2026-04-24 | $34.85 | $65.79 | 1,279,000 | — | — |
| 2026-04-23 | $34.86 | $65.81 | 1,008,200 | — | — |
| 2026-04-22 | $34.48 | $65.09 | 998,100 | — | — |
| 2026-04-21 | $34.23 | $64.62 | 869,200 | — | — |
| 2026-04-20 | $34.46 | $65.06 | 789,500 | — | — |
| 2026-04-17 | $34.62 | $65.36 | 1,429,600 | — | — |
| 2026-04-16 | $33.77 | $63.75 | 916,700 | — | — |
| 2026-04-15 | $34.07 | $64.32 | 860,900 | — | — |