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
- 2006-01-30 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 | — | — | — | $39.39 | 557 |
| 2026-09-03 | — | — | — | $39.80 | 1,794 |
| 2026-09-02 | — | — | — | $38.77 | 1,549 |
| 2026-09-01 | — | — | — | $38.71 | 1,862 |
| 2026-08-31 | — | — | — | $39.15 | 1,301 |
| 2026-08-28 | — | — | — | $38.19 | 1,624 |
| 2026-08-27 | $38.54 | $80.65 | 85,100 | $38.24 | 1,190 |
| 2026-08-26 | $38.48 | $80.53 | 53,300 | $39.23 | 389 |
| 2026-08-25 | $39.20 | $82.04 | 49,900 | $39.93 | 1,666 |
| 2026-08-24 | $39.69 | $83.06 | 99,800 | $40.23 | 1,823 |
| 2026-08-21 | $39.93 | $83.56 | 110,700 | $39.71 | 1,524 |
| 2026-08-20 | $39.31 | $82.27 | 39,000 | $39.97 | 1,762 |
| 2026-08-19 | $39.94 | $83.58 | 63,600 | $40.18 | 986 |
| 2026-08-18 | $40.87 | $85.53 | 80,400 | $41.01 | 1,230 |
| 2026-08-17 | $41.00 | $85.80 | 46,100 | $41.59 | 1,279 |
| 2026-08-14 | $41.60 | $87.06 | 32,000 | $40.86 | 1,419 |
| 2026-08-13 | $41.77 | $87.41 | 63,800 | $41.39 | 1,278 |
| 2026-08-12 | $40.52 | $84.80 | 32,600 | $40.66 | 70 |
| 2026-08-11 | $40.89 | $85.57 | 50,200 | $40.36 | 667 |
| 2026-08-10 | $40.29 | $84.32 | 69,900 | $40.10 | 1,146 |
| 2026-08-07 | $39.77 | $83.23 | 36,100 | $40.09 | 920 |
| 2026-08-06 | $40.81 | $85.41 | 50,000 | $41.07 | 794 |
| 2026-08-05 | $40.83 | $85.45 | 77,700 | $40.36 | 4,423 |
| 2026-08-04 | $40.60 | $84.97 | 66,800 | $39.75 | 1,467 |
| 2026-08-03 | $40.24 | $84.21 | 62,800 | $40.71 | 2,556 |
| 2026-07-31 | $39.71 | $83.10 | 99,300 | $39.50 | 1,116 |
| 2026-07-30 | $39.80 | $83.29 | 130,200 | $39.93 | 2,676 |
| 2026-07-29 | $40.21 | $84.15 | 52,400 | $40.38 | 1,366 |
| 2026-07-28 | $39.98 | $83.67 | 64,300 | $39.15 | 1,667 |
| 2026-07-27 | $39.19 | $82.02 | 57,600 | $37.16 | 2,545 |
| 2026-07-24 | $36.81 | $77.03 | 138,700 | $37.41 | 1,964 |
| 2026-07-23 | $38.13 | $79.80 | 41,100 | $38.01 | 1,965 |
| 2026-07-22 | $38.49 | $80.55 | 38,800 | $39.75 | 1,215 |
| 2026-07-21 | $39.98 | $83.67 | 40,700 | $40.32 | 1,522 |
| 2026-07-20 | $39.85 | $83.40 | 57,500 | $39.45 | 1,056 |
| 2026-07-17 | $39.23 | $82.10 | 102,800 | — | — |
| 2026-07-16 | $40.72 | $85.22 | 27,400 | — | — |
| 2026-07-15 | $39.07 | $81.76 | 32,800 | — | — |
| 2026-07-14 | $39.27 | $82.18 | 32,900 | — | — |
| 2026-07-13 | $39.46 | $82.58 | 116,300 | — | — |
| 2026-07-10 | $39.12 | $81.87 | 31,500 | — | — |
| 2026-07-09 | $39.05 | $81.72 | 30,900 | — | — |
| 2026-07-08 | $39.22 | $82.08 | 22,000 | — | — |
| 2026-07-07 | $40.62 | $85.01 | 56,200 | — | — |
| 2026-07-06 | $40.54 | $84.84 | 23,400 | — | — |
| 2026-07-02 | $41.00 | $85.80 | 26,100 | — | — |
| 2026-07-01 | $40.74 | $85.26 | 27,400 | — | — |
| 2026-06-30 | $39.50 | $82.66 | 33,600 | — | — |
| 2026-06-29 | $40.77 | $85.32 | 101,500 | — | — |
| 2026-06-26 | $40.15 | $84.02 | 962,500 | — | — |
| 2026-06-25 | $39.85 | $82.81 | 53,100 | — | — |
| 2026-06-24 | $39.92 | $82.96 | 77,700 | — | — |
| 2026-06-23 | $39.99 | $83.10 | 51,500 | — | — |
| 2026-06-22 | $39.70 | $82.50 | 58,300 | — | — |
| 2026-06-18 | $40.31 | $83.77 | 48,100 | — | — |
| 2026-06-17 | $39.98 | $83.08 | 61,600 | — | — |
| 2026-06-16 | $40.00 | $83.12 | 88,700 | — | — |
| 2026-06-15 | $41.43 | $86.09 | 46,000 | — | — |
| 2026-06-12 | $42.05 | $87.38 | 49,500 | — | — |
| 2026-06-11 | $43.24 | $89.85 | 61,700 | — | — |
| 2026-06-10 | $42.48 | $88.28 | 54,000 | — | — |
| 2026-06-09 | $41.85 | $86.97 | 45,000 | — | — |
| 2026-06-08 | $41.92 | $87.11 | 52,600 | — | — |
| 2026-06-05 | $42.18 | $87.65 | 60,200 | — | — |
| 2026-06-04 | $41.63 | $86.51 | 37,500 | — | — |
| 2026-06-03 | $40.10 | $83.33 | 24,600 | — | — |
| 2026-06-02 | $41.63 | $86.51 | 19,700 | — | — |
| 2026-06-01 | $41.49 | $86.22 | 31,100 | — | — |
| 2026-05-29 | $40.78 | $84.74 | 28,100 | — | — |
| 2026-05-28 | $41.14 | $85.49 | 45,100 | — | — |
| 2026-05-27 | $41.95 | $87.17 | 20,300 | — | — |
| 2026-05-26 | $41.59 | $86.43 | 46,900 | — | — |
| 2026-05-22 | $43.04 | $89.44 | 16,000 | — | — |
| 2026-05-21 | $43.25 | $89.88 | 15,600 | — | — |
| 2026-05-20 | $42.46 | $88.23 | 7,400 | — | — |
| 2026-05-19 | $41.71 | $86.68 | 10,700 | — | — |
| 2026-05-18 | $41.82 | $86.90 | 11,900 | — | — |
| 2026-05-15 | $41.05 | $85.30 | 9,500 | — | — |
| 2026-05-14 | $41.71 | $86.68 | 17,300 | — | — |
| 2026-05-13 | $40.65 | $84.47 | 16,500 | — | — |
| 2026-05-12 | $42.60 | $88.53 | 13,800 | — | — |
| 2026-05-11 | $40.77 | $84.72 | 23,200 | — | — |
| 2026-05-08 | $42.77 | $88.88 | 13,800 | — | — |
| 2026-05-07 | $41.54 | $86.32 | 31,700 | — | — |
| 2026-05-06 | $40.83 | $84.85 | 35,700 | — | — |
| 2026-05-05 | $41.79 | $86.84 | 28,400 | — | — |
| 2026-05-04 | $40.43 | $84.02 | 35,600 | — | — |
| 2026-05-01 | $40.99 | $85.18 | 27,000 | — | — |
| 2026-04-30 | $39.81 | $82.73 | 49,600 | — | — |
| 2026-04-29 | $41.75 | $86.76 | 9,800 | — | — |
| 2026-04-28 | $41.89 | $87.05 | 35,600 | — | — |
| 2026-04-27 | $42.62 | $88.57 | 37,400 | — | — |
| 2026-04-24 | $41.63 | $86.51 | 52,700 | — | — |
| 2026-04-23 | $44.43 | $92.33 | 52,100 | — | — |
| 2026-04-22 | $46.45 | $96.53 | 32,300 | — | — |
| 2026-04-21 | $44.44 | $92.35 | 19,800 | — | — |
| 2026-04-20 | $43.34 | $90.06 | 82,300 | — | — |
| 2026-04-17 | $45.75 | $95.07 | 41,200 | — | — |
| 2026-04-16 | $49.37 | $102.59 | 35,700 | — | — |
| 2026-04-15 | $48.90 | $101.62 | 22,900 | — | — |