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
- 2016-11-02 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 | — | — | — | $31.29 | 49,781 |
| 2026-09-03 | — | — | — | $30.67 | 39,564 |
| 2026-09-02 | — | — | — | $31.35 | 104,984 |
| 2026-09-01 | — | — | — | $31.24 | 85,654 |
| 2026-08-31 | — | — | — | $32.93 | 112,570 |
| 2026-08-28 | — | — | — | $33.77 | 63,909 |
| 2026-08-27 | $33.51 | $33.51 | 1,523,700 | $33.72 | 113,052 |
| 2026-08-26 | $32.56 | $32.56 | 836,300 | $32.78 | 41,890 |
| 2026-08-25 | $32.99 | $32.99 | 979,900 | $32.19 | 96,543 |
| 2026-08-24 | $31.75 | $31.75 | 1,733,400 | $32.61 | 142,426 |
| 2026-08-21 | $32.85 | $32.85 | 1,142,200 | $33.54 | 76,018 |
| 2026-08-20 | $32.85 | $32.85 | 1,497,500 | $33.41 | 132,811 |
| 2026-08-19 | $33.34 | $33.34 | 2,119,300 | $33.31 | 146,489 |
| 2026-08-18 | $33.65 | $33.65 | 2,628,300 | $34.54 | 189,401 |
| 2026-08-17 | $35.38 | $35.38 | 1,868,900 | $34.71 | 140,253 |
| 2026-08-14 | $34.41 | $34.41 | 1,666,700 | $35.95 | 140,561 |
| 2026-08-13 | $34.77 | $34.77 | 5,851,700 | $33.03 | 239,798 |
| 2026-08-12 | $32.74 | $32.74 | 2,187,800 | $33.00 | 146,288 |
| 2026-08-11 | $32.63 | $32.63 | 1,813,900 | $31.15 | 128,620 |
| 2026-08-10 | $31.41 | $31.41 | 1,853,900 | $31.53 | 185,851 |
| 2026-08-07 | $31.98 | $31.98 | 1,571,000 | $32.98 | 87,965 |
| 2026-08-06 | $31.84 | $31.84 | 959,200 | $31.75 | 55,169 |
| 2026-08-05 | $32.67 | $32.67 | 1,047,300 | $33.15 | 42,367 |
| 2026-08-04 | $33.37 | $33.37 | 1,614,700 | $32.52 | 97,313 |
| 2026-08-03 | $32.70 | $32.70 | 1,867,400 | $32.56 | 170,207 |
| 2026-07-31 | $32.74 | $32.74 | 2,776,200 | $31.74 | 85,060 |
| 2026-07-30 | $31.97 | $31.97 | 2,218,400 | $30.39 | 124,329 |
| 2026-07-29 | $29.58 | $29.58 | 2,105,300 | $30.27 | 159,712 |
| 2026-07-28 | $30.62 | $30.62 | 1,760,100 | $30.12 | 111,339 |
| 2026-07-27 | $31.37 | $31.37 | 1,411,900 | $32.15 | 102,243 |
| 2026-07-24 | $31.63 | $31.63 | 1,116,900 | $32.05 | 83,854 |
| 2026-07-23 | $32.52 | $32.52 | 1,140,400 | $32.78 | 72,887 |
| 2026-07-22 | $32.70 | $32.70 | 852,700 | $32.65 | 82,940 |
| 2026-07-21 | $32.78 | $32.78 | 752,300 | $32.56 | 39,744 |
| 2026-07-20 | $32.23 | $32.23 | 1,572,800 | $31.88 | 68,374 |
| 2026-07-17 | $31.16 | $31.16 | 2,407,000 | — | — |
| 2026-07-16 | $32.75 | $32.75 | 958,600 | — | — |
| 2026-07-15 | $33.39 | $33.39 | 2,383,100 | — | — |
| 2026-07-14 | $32.07 | $32.07 | 2,000,100 | — | — |
| 2026-07-13 | $32.80 | $32.80 | 1,667,500 | — | — |
| 2026-07-10 | $32.78 | $32.78 | 1,162,500 | — | — |
| 2026-07-09 | $32.80 | $32.80 | 1,545,100 | — | — |
| 2026-07-08 | $32.82 | $32.82 | 2,353,000 | — | — |
| 2026-07-07 | $30.41 | $30.41 | 1,981,400 | — | — |
| 2026-07-06 | $30.89 | $30.89 | 2,779,200 | — | — |
| 2026-07-02 | $29.82 | $29.82 | 3,516,500 | — | — |
| 2026-07-01 | $31.61 | $31.61 | 3,521,000 | — | — |
| 2026-06-30 | $30.03 | $30.03 | 2,598,800 | — | — |
| 2026-06-29 | $29.33 | $29.33 | 2,526,300 | — | — |
| 2026-06-26 | $29.25 | $29.25 | 1,842,500 | — | — |
| 2026-06-25 | $29.33 | $29.33 | 3,222,200 | — | — |
| 2026-06-24 | $31.26 | $31.26 | 1,421,100 | — | — |
| 2026-06-23 | $31.88 | $31.88 | 2,356,300 | — | — |
| 2026-06-22 | $31.71 | $31.71 | 5,328,600 | — | — |
| 2026-06-18 | $31.48 | $31.48 | 3,218,800 | — | — |
| 2026-06-17 | $32.96 | $32.96 | 1,384,100 | — | — |
| 2026-06-16 | $33.27 | $33.27 | 1,547,100 | — | — |
| 2026-06-15 | $33.49 | $33.49 | 1,833,800 | — | — |
| 2026-06-12 | $32.56 | $32.56 | 1,877,900 | — | — |
| 2026-06-11 | $33.76 | $33.76 | 1,905,300 | — | — |
| 2026-06-10 | $33.48 | $33.48 | 2,639,100 | — | — |
| 2026-06-09 | $36.11 | $36.11 | 4,647,000 | — | — |
| 2026-06-08 | $34.69 | $34.69 | 2,161,100 | — | — |
| 2026-06-05 | $34.00 | $34.00 | 2,707,700 | — | — |
| 2026-06-04 | $36.23 | $36.23 | 2,619,800 | — | — |
| 2026-06-03 | $35.17 | $35.17 | 2,161,400 | — | — |
| 2026-06-02 | $36.91 | $36.91 | 2,776,100 | — | — |
| 2026-06-01 | $35.51 | $35.51 | 3,638,200 | — | — |
| 2026-05-29 | $35.45 | $35.45 | 4,200,100 | — | — |
| 2026-05-28 | $35.23 | $35.23 | 4,149,600 | — | — |
| 2026-05-27 | $33.88 | $33.88 | 5,040,700 | — | — |
| 2026-05-26 | $33.99 | $33.99 | 2,902,400 | — | — |
| 2026-05-22 | $35.02 | $35.02 | 3,366,500 | — | — |
| 2026-05-21 | $35.16 | $35.16 | 3,933,000 | — | — |
| 2026-05-20 | $36.66 | $36.66 | 6,010,500 | — | — |
| 2026-05-19 | $40.41 | $40.41 | 1,904,900 | — | — |
| 2026-05-18 | $41.72 | $41.72 | 1,272,300 | — | — |
| 2026-05-15 | $42.44 | $42.44 | 1,704,400 | — | — |
| 2026-05-14 | $44.75 | $44.75 | 1,565,600 | — | — |
| 2026-05-13 | $45.70 | $45.70 | 5,824,800 | — | — |
| 2026-05-12 | $42.75 | $42.75 | 1,116,100 | — | — |
| 2026-05-11 | $44.95 | $44.95 | 1,303,600 | — | — |
| 2026-05-08 | $44.25 | $44.25 | 1,123,600 | — | — |
| 2026-05-07 | $43.62 | $43.62 | 1,558,500 | — | — |
| 2026-05-06 | $46.01 | $46.01 | 3,533,000 | — | — |
| 2026-05-05 | $45.00 | $45.00 | 1,641,700 | — | — |
| 2026-05-04 | $43.07 | $43.07 | 620,700 | — | — |
| 2026-05-01 | $42.41 | $42.41 | 624,300 | — | — |
| 2026-04-30 | $42.28 | $42.28 | 2,393,800 | — | — |
| 2026-04-29 | $41.54 | $41.54 | 1,487,200 | — | — |
| 2026-04-28 | $41.81 | $41.81 | 1,687,600 | — | — |
| 2026-04-27 | $43.99 | $43.99 | 722,800 | — | — |
| 2026-04-24 | $45.08 | $45.08 | 1,926,700 | — | — |
| 2026-04-23 | $43.25 | $43.25 | 1,419,800 | — | — |
| 2026-04-22 | $43.16 | $43.16 | 3,002,000 | — | — |
| 2026-04-21 | $43.46 | $43.46 | 1,615,400 | — | — |
| 2026-04-20 | $44.92 | $44.92 | 1,183,100 | — | — |
| 2026-04-17 | $44.70 | $44.70 | 1,511,200 | — | — |
| 2026-04-16 | $42.97 | $42.97 | 1,716,000 | — | — |
| 2026-04-15 | $42.90 | $42.90 | 771,400 | — | — |