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
- 2018-10-04 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 | — | — | — | $36.48 | 39,501 |
| 2026-09-03 | — | — | — | $37.62 | 33,901 |
| 2026-09-02 | — | — | — | $37.04 | 31,034 |
| 2026-09-01 | — | — | — | $37.01 | 13,384 |
| 2026-08-31 | — | — | — | $37.81 | 67,428 |
| 2026-08-28 | — | — | — | $38.73 | 20,002 |
| 2026-08-27 | $39.12 | $39.12 | 474,900 | $39.60 | 29,390 |
| 2026-08-26 | $39.33 | $39.33 | 296,800 | $39.76 | 15,549 |
| 2026-08-25 | $39.46 | $39.46 | 571,300 | $37.70 | 29,651 |
| 2026-08-24 | $37.22 | $37.22 | 717,500 | $37.84 | 19,332 |
| 2026-08-21 | $38.33 | $38.33 | 509,100 | $40.30 | 26,843 |
| 2026-08-20 | $39.84 | $39.84 | 486,600 | $39.89 | 24,765 |
| 2026-08-19 | $40.07 | $40.07 | 595,800 | $41.23 | 24,518 |
| 2026-08-18 | $40.65 | $40.65 | 623,700 | $40.43 | 38,917 |
| 2026-08-17 | $40.98 | $40.98 | 628,300 | $41.00 | 46,685 |
| 2026-08-14 | $41.35 | $41.35 | 747,100 | $37.41 | 48,830 |
| 2026-08-13 | $39.98 | $39.98 | 815,000 | $43.83 | 29,358 |
| 2026-08-12 | $43.41 | $43.41 | 383,000 | $43.36 | 23,421 |
| 2026-08-11 | $42.11 | $42.11 | 515,900 | $42.99 | 30,446 |
| 2026-08-10 | $43.40 | $43.40 | 537,200 | $45.60 | 20,110 |
| 2026-08-07 | $45.37 | $45.37 | 511,400 | $46.60 | 25,651 |
| 2026-08-06 | $45.40 | $45.40 | 638,900 | $43.88 | 29,624 |
| 2026-08-05 | $43.61 | $43.61 | 525,200 | $42.99 | 32,114 |
| 2026-08-04 | $42.89 | $42.89 | 709,000 | $41.00 | 53,932 |
| 2026-08-03 | $39.83 | $39.83 | 578,700 | $40.06 | 45,174 |
| 2026-07-31 | $41.58 | $41.58 | 426,700 | $42.00 | 24,283 |
| 2026-07-30 | $42.50 | $42.50 | 628,900 | $41.15 | 23,809 |
| 2026-07-29 | $40.01 | $40.01 | 517,600 | $40.79 | 21,961 |
| 2026-07-28 | $40.29 | $40.29 | 754,800 | $42.08 | 36,884 |
| 2026-07-27 | $41.91 | $41.91 | 463,500 | $41.36 | 35,968 |
| 2026-07-24 | $41.41 | $41.41 | 512,900 | $41.50 | 17,952 |
| 2026-07-23 | $41.02 | $41.02 | 387,200 | $40.94 | 37,000 |
| 2026-07-22 | $41.92 | $41.92 | 435,400 | $41.81 | 18,357 |
| 2026-07-21 | $42.42 | $42.42 | 452,800 | $41.56 | 24,231 |
| 2026-07-20 | $40.87 | $40.87 | 500,800 | $44.62 | 29,011 |
| 2026-07-17 | $42.64 | $42.64 | 491,700 | — | — |
| 2026-07-16 | $41.25 | $41.25 | 463,800 | — | — |
| 2026-07-15 | $42.42 | $42.42 | 689,000 | — | — |
| 2026-07-14 | $43.26 | $43.26 | 895,100 | — | — |
| 2026-07-13 | $41.10 | $41.10 | 570,300 | — | — |
| 2026-07-10 | $41.31 | $41.31 | 996,500 | — | — |
| 2026-07-09 | $40.08 | $40.08 | 852,000 | — | — |
| 2026-07-08 | $40.63 | $40.63 | 943,500 | — | — |
| 2026-07-07 | $38.30 | $38.30 | 565,800 | — | — |
| 2026-07-06 | $37.02 | $37.02 | 436,300 | — | — |
| 2026-07-02 | $38.54 | $38.54 | 1,006,000 | — | — |
| 2026-07-01 | $37.24 | $37.24 | 743,400 | — | — |
| 2026-06-30 | $38.96 | $38.96 | 1,549,700 | — | — |
| 2026-06-29 | $37.74 | $37.74 | 941,500 | — | — |
| 2026-06-26 | $35.94 | $35.94 | 2,591,100 | — | — |
| 2026-06-25 | $34.09 | $34.09 | 1,028,900 | — | — |
| 2026-06-24 | $36.00 | $36.00 | 636,400 | — | — |
| 2026-06-23 | $37.05 | $37.05 | 586,400 | — | — |
| 2026-06-22 | $36.63 | $36.63 | 611,400 | — | — |
| 2026-06-18 | $36.14 | $36.14 | 1,205,900 | — | — |
| 2026-06-17 | $35.71 | $35.71 | 886,000 | — | — |
| 2026-06-16 | $32.94 | $32.94 | 412,900 | — | — |
| 2026-06-15 | $34.06 | $34.06 | 513,700 | — | — |
| 2026-06-12 | $34.06 | $34.06 | 630,100 | — | — |
| 2026-06-11 | $33.97 | $33.97 | 593,800 | — | — |
| 2026-06-10 | $31.41 | $31.41 | 697,500 | — | — |
| 2026-06-09 | $31.06 | $31.06 | 705,100 | — | — |
| 2026-06-08 | $29.61 | $29.61 | 822,300 | — | — |
| 2026-06-05 | $31.05 | $31.05 | 1,450,500 | — | — |
| 2026-06-04 | $34.16 | $34.16 | 749,600 | — | — |
| 2026-06-03 | $33.87 | $33.87 | 928,500 | — | — |
| 2026-06-02 | $33.22 | $33.22 | 836,900 | — | — |
| 2026-06-01 | $36.91 | $36.91 | 670,700 | — | — |
| 2026-05-29 | $36.71 | $36.71 | 596,600 | — | — |
| 2026-05-28 | $36.12 | $36.12 | 482,800 | — | — |
| 2026-05-27 | $35.09 | $35.09 | 504,300 | — | — |
| 2026-05-26 | $36.00 | $36.00 | 493,400 | — | — |
| 2026-05-22 | $36.23 | $36.23 | 500,600 | — | — |
| 2026-05-21 | $37.41 | $37.41 | 464,100 | — | — |
| 2026-05-20 | $36.22 | $36.22 | 665,300 | — | — |
| 2026-05-19 | $34.42 | $34.42 | 1,081,200 | — | — |
| 2026-05-18 | $35.02 | $35.02 | 708,900 | — | — |
| 2026-05-15 | $37.02 | $37.02 | 812,500 | — | — |
| 2026-05-14 | $38.70 | $38.70 | 474,200 | — | — |
| 2026-05-13 | $39.61 | $39.61 | 401,500 | — | — |
| 2026-05-12 | $39.49 | $39.49 | 407,300 | — | — |
| 2026-05-11 | $39.85 | $39.85 | 1,261,900 | — | — |
| 2026-05-08 | $41.01 | $41.01 | 721,400 | — | — |
| 2026-05-07 | $43.68 | $43.68 | 367,600 | — | — |
| 2026-05-06 | $45.89 | $45.89 | 387,900 | — | — |
| 2026-05-05 | $42.66 | $42.66 | 973,000 | — | — |
| 2026-05-04 | $42.26 | $42.26 | 892,200 | — | — |
| 2026-05-01 | $43.96 | $43.96 | 527,500 | — | — |
| 2026-04-30 | $43.48 | $43.48 | 432,500 | — | — |
| 2026-04-29 | $43.67 | $43.67 | 392,100 | — | — |
| 2026-04-28 | $45.43 | $45.43 | 435,100 | — | — |
| 2026-04-27 | $44.11 | $44.11 | 520,100 | — | — |
| 2026-04-24 | $44.84 | $44.84 | 434,000 | — | — |
| 2026-04-23 | $45.21 | $45.21 | 635,800 | — | — |
| 2026-04-22 | $45.19 | $45.19 | 434,600 | — | — |
| 2026-04-21 | $46.14 | $46.14 | 560,100 | — | — |
| 2026-04-20 | $46.44 | $46.44 | 678,900 | — | — |
| 2026-04-17 | $44.90 | $44.90 | 1,040,700 | — | — |
| 2026-04-16 | $40.41 | $40.41 | 980,000 | — | — |
| 2026-04-15 | $41.98 | $41.98 | 732,400 | — | — |