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
- 2008-04-22 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 | — | — | — | $39.74 | 5,730 |
| 2026-09-03 | — | — | — | $41.93 | 9,537 |
| 2026-09-02 | — | — | — | $40.18 | 8,953 |
| 2026-09-01 | — | — | — | $38.67 | 9,917 |
| 2026-08-31 | — | — | — | $38.89 | 4,598 |
| 2026-08-28 | — | — | — | $38.43 | 3,397 |
| 2026-08-27 | $37.68 | $38.97 | 160,700 | $37.06 | 4,599 |
| 2026-08-26 | $37.38 | $38.66 | 150,100 | $37.50 | 3,878 |
| 2026-08-25 | $37.81 | $39.11 | 161,100 | $37.29 | 3,521 |
| 2026-08-24 | $37.89 | $39.19 | 309,800 | $38.79 | 12,300 |
| 2026-08-21 | $38.98 | $40.32 | 320,500 | $39.23 | 23,630 |
| 2026-08-20 | $38.28 | $39.59 | 341,900 | $37.49 | 13,811 |
| 2026-08-19 | $36.99 | $38.26 | 290,200 | $37.21 | 14,453 |
| 2026-08-18 | $36.41 | $37.66 | 124,500 | $36.98 | 2,962 |
| 2026-08-17 | $36.60 | $37.86 | 125,400 | $36.66 | 6,701 |
| 2026-08-14 | $36.62 | $37.88 | 173,800 | $36.14 | 6,153 |
| 2026-08-13 | $35.98 | $37.21 | 124,400 | $36.36 | 6,438 |
| 2026-08-12 | $36.44 | $37.69 | 168,900 | $36.81 | 4,312 |
| 2026-08-11 | $36.88 | $38.15 | 158,000 | $37.39 | 4,333 |
| 2026-08-10 | $37.75 | $39.05 | 272,000 | $35.32 | 6,331 |
| 2026-08-07 | $34.85 | $36.05 | 221,300 | $34.49 | 5,838 |
| 2026-08-06 | $34.92 | $36.12 | 183,800 | $33.28 | 5,377 |
| 2026-08-05 | $33.75 | $34.91 | 263,400 | $35.26 | 5,768 |
| 2026-08-04 | $33.96 | $35.13 | 232,700 | $33.17 | 6,121 |
| 2026-08-03 | $33.29 | $34.43 | 198,400 | $33.74 | 7,700 |
| 2026-07-31 | $33.96 | $35.13 | 140,600 | $35.32 | 4,351 |
| 2026-07-30 | $35.32 | $36.53 | 119,100 | $35.54 | 1,856 |
| 2026-07-29 | $35.46 | $36.68 | 191,100 | $35.61 | 8,087 |
| 2026-07-28 | $35.28 | $36.49 | 231,300 | $34.97 | 7,959 |
| 2026-07-27 | $34.29 | $35.47 | 186,400 | $34.15 | 11,744 |
| 2026-07-24 | $34.22 | $35.39 | 142,800 | $34.49 | 7,657 |
| 2026-07-23 | $34.45 | $35.63 | 153,400 | $35.52 | 9,145 |
| 2026-07-22 | $34.82 | $36.01 | 131,300 | $35.40 | 8,056 |
| 2026-07-21 | $34.34 | $35.52 | 141,500 | $34.47 | 7,041 |
| 2026-07-20 | $33.96 | $35.13 | 101,800 | $33.91 | 4,824 |
| 2026-07-17 | $34.20 | $35.37 | 127,200 | — | — |
| 2026-07-16 | $34.21 | $35.38 | 114,700 | — | — |
| 2026-07-15 | $34.87 | $36.07 | 153,800 | — | — |
| 2026-07-14 | $35.71 | $36.94 | 180,700 | — | — |
| 2026-07-13 | $35.63 | $36.85 | 272,800 | — | — |
| 2026-07-10 | $34.80 | $35.99 | 144,900 | — | — |
| 2026-07-09 | $34.21 | $35.38 | 104,900 | — | — |
| 2026-07-08 | $34.80 | $35.99 | 216,300 | — | — |
| 2026-07-07 | $35.07 | $36.27 | 202,000 | — | — |
| 2026-07-06 | $34.17 | $35.34 | 118,200 | — | — |
| 2026-07-02 | $33.58 | $34.73 | 128,200 | — | — |
| 2026-07-01 | $33.51 | $34.66 | 428,800 | — | — |
| 2026-06-30 | $32.78 | $33.90 | 508,800 | — | — |
| 2026-06-29 | $33.42 | $34.57 | 426,200 | — | — |
| 2026-06-26 | $34.59 | $35.78 | 394,000 | — | — |
| 2026-06-25 | $33.93 | $35.09 | 134,200 | — | — |
| 2026-06-24 | $33.47 | $34.62 | 261,000 | — | — |
| 2026-06-23 | $33.22 | $34.36 | 190,700 | — | — |
| 2026-06-22 | $34.38 | $35.56 | 276,800 | — | — |
| 2026-06-18 | $34.49 | $35.67 | 220,900 | — | — |
| 2026-06-17 | $35.04 | $36.24 | 186,700 | — | — |
| 2026-06-16 | $34.19 | $35.36 | 373,900 | — | — |
| 2026-06-15 | $35.86 | $37.09 | 192,700 | — | — |
| 2026-06-12 | $36.15 | $37.39 | 190,300 | — | — |
| 2026-06-11 | $34.36 | $35.54 | 146,000 | — | — |
| 2026-06-10 | $33.80 | $34.96 | 179,900 | — | — |
| 2026-06-09 | $34.60 | $35.79 | 306,900 | — | — |
| 2026-06-08 | $34.67 | $35.86 | 196,700 | — | — |
| 2026-06-05 | $34.96 | $36.16 | 237,900 | — | — |
| 2026-06-04 | $37.18 | $38.46 | 233,200 | — | — |
| 2026-06-03 | $36.41 | $37.66 | 358,400 | — | — |
| 2026-06-02 | $38.07 | $39.38 | 154,300 | — | — |
| 2026-06-01 | $38.19 | $39.50 | 334,900 | — | — |
| 2026-05-29 | $39.07 | $40.41 | 167,600 | — | — |
| 2026-05-28 | $39.43 | $40.78 | 135,600 | — | — |
| 2026-05-27 | $38.76 | $40.09 | 129,700 | — | — |
| 2026-05-26 | $39.80 | $41.17 | 153,400 | — | — |
| 2026-05-22 | $39.51 | $40.87 | 138,800 | — | — |
| 2026-05-21 | $40.34 | $41.72 | 128,400 | — | — |
| 2026-05-20 | $40.30 | $41.68 | 186,300 | — | — |
| 2026-05-19 | $41.31 | $42.73 | 175,200 | — | — |
| 2026-05-18 | $41.19 | $42.60 | 187,200 | — | — |
| 2026-05-15 | $41.85 | $43.29 | 223,700 | — | — |
| 2026-05-14 | $42.63 | $44.09 | 254,900 | — | — |
| 2026-05-13 | $45.40 | $46.96 | 319,500 | — | — |
| 2026-05-12 | $46.68 | $48.28 | 466,700 | — | — |
| 2026-05-11 | $43.75 | $45.25 | 394,500 | — | — |
| 2026-05-08 | $37.81 | $39.11 | 193,300 | — | — |
| 2026-05-07 | $38.61 | $39.93 | 371,700 | — | — |
| 2026-05-06 | $37.67 | $38.96 | 232,500 | — | — |
| 2026-05-05 | $40.11 | $41.49 | 175,000 | — | — |
| 2026-05-04 | $39.34 | $40.69 | 182,500 | — | — |
| 2026-05-01 | $39.72 | $41.08 | 191,300 | — | — |
| 2026-04-30 | $39.57 | $40.93 | 285,800 | — | — |
| 2026-04-29 | $38.51 | $39.83 | 303,300 | — | — |
| 2026-04-28 | $37.53 | $38.82 | 127,500 | — | — |
| 2026-04-27 | $37.93 | $39.23 | 161,000 | — | — |
| 2026-04-24 | $36.91 | $38.18 | 122,600 | — | — |
| 2026-04-23 | $37.41 | $38.69 | 182,600 | — | — |
| 2026-04-22 | $37.70 | $38.99 | 200,100 | — | — |
| 2026-04-21 | $36.98 | $38.25 | 280,000 | — | — |
| 2026-04-20 | $35.78 | $37.01 | 222,800 | — | — |
| 2026-04-17 | $35.19 | $36.40 | 496,100 | — | — |
| 2026-04-16 | $39.28 | $40.63 | 306,300 | — | — |
| 2026-04-15 | $37.47 | $38.76 | 204,100 | — | — |