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
- 2005-06-23 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 | — | — | — | $25.20 | 18,140 |
| 2026-09-03 | — | — | — | $24.92 | 46,585 |
| 2026-09-02 | — | — | — | $24.73 | 19,668 |
| 2026-09-01 | — | — | — | $25.48 | 56,215 |
| 2026-08-31 | — | — | — | $25.61 | 80,869 |
| 2026-08-28 | — | — | — | $25.99 | 37,195 |
| 2026-08-27 | $25.37 | $32.23 | 983,900 | $25.64 | 32,218 |
| 2026-08-26 | $25.61 | $32.54 | 1,035,800 | $25.43 | 43,260 |
| 2026-08-25 | $25.42 | $32.29 | 923,000 | $25.04 | 51,380 |
| 2026-08-24 | $24.83 | $31.54 | 787,100 | $25.83 | 44,188 |
| 2026-08-21 | $25.72 | $32.68 | 1,054,700 | $26.22 | 61,676 |
| 2026-08-20 | $26.16 | $33.23 | 1,177,300 | $26.10 | 72,822 |
| 2026-08-19 | $26.30 | $33.41 | 1,324,600 | $28.19 | 58,098 |
| 2026-08-18 | $27.75 | $35.25 | 932,200 | $28.99 | 30,830 |
| 2026-08-17 | $28.72 | $36.49 | 1,354,500 | $29.72 | 61,659 |
| 2026-08-14 | $29.94 | $38.04 | 1,472,300 | $30.21 | 75,172 |
| 2026-08-13 | $30.11 | $38.25 | 1,495,600 | $30.27 | 64,367 |
| 2026-08-12 | $29.80 | $37.86 | 1,151,800 | $30.82 | 62,757 |
| 2026-08-11 | $30.38 | $38.60 | 1,549,900 | $30.02 | 63,942 |
| 2026-08-10 | $30.77 | $39.09 | 4,502,000 | $31.56 | 237,006 |
| 2026-08-07 | $40.99 | $52.08 | 1,208,900 | $39.56 | 68,088 |
| 2026-08-06 | $39.33 | $49.97 | 1,891,100 | $41.10 | 124,436 |
| 2026-08-05 | $43.02 | $54.65 | 352,300 | $43.20 | 18,013 |
| 2026-08-04 | $43.15 | $54.82 | 532,600 | $43.86 | 22,758 |
| 2026-08-03 | $43.15 | $54.82 | 325,800 | $41.51 | 12,611 |
| 2026-07-31 | $41.82 | $53.13 | 308,600 | $42.68 | 11,606 |
| 2026-07-30 | $42.01 | $53.37 | 405,600 | $43.03 | 13,871 |
| 2026-07-29 | $43.44 | $55.19 | 597,900 | $42.21 | 22,556 |
| 2026-07-28 | $42.06 | $53.43 | 314,100 | $41.26 | 12,156 |
| 2026-07-27 | $40.60 | $51.58 | 301,100 | $40.98 | 21,578 |
| 2026-07-24 | $40.51 | $51.47 | 317,300 | $41.87 | 19,654 |
| 2026-07-23 | $41.22 | $52.37 | 446,800 | $39.72 | 32,663 |
| 2026-07-22 | $39.99 | $50.80 | 1,010,200 | $40.38 | 42,601 |
| 2026-07-21 | $40.95 | $52.02 | 621,000 | $41.27 | 30,763 |
| 2026-07-20 | $41.08 | $52.19 | 688,800 | $43.52 | 23,486 |
| 2026-07-17 | $42.95 | $54.57 | 810,100 | — | — |
| 2026-07-16 | $44.07 | $55.99 | 1,093,600 | — | — |
| 2026-07-15 | $44.52 | $56.56 | 1,903,400 | — | — |
| 2026-07-14 | $53.51 | $67.98 | 325,100 | — | — |
| 2026-07-13 | $53.87 | $68.44 | 367,900 | — | — |
| 2026-07-10 | $54.24 | $68.91 | 276,200 | — | — |
| 2026-07-09 | $54.68 | $69.47 | 409,600 | — | — |
| 2026-07-08 | $54.14 | $68.78 | 503,300 | — | — |
| 2026-07-07 | $55.68 | $70.74 | 657,300 | — | — |
| 2026-07-06 | $54.11 | $68.74 | 618,400 | — | — |
| 2026-07-02 | $52.33 | $66.48 | 338,700 | — | — |
| 2026-07-01 | $52.61 | $66.84 | 590,600 | — | — |
| 2026-06-30 | $49.90 | $63.39 | 503,600 | — | — |
| 2026-06-29 | $49.31 | $62.65 | 338,100 | — | — |
| 2026-06-26 | $49.89 | $63.38 | 1,350,900 | — | — |
| 2026-06-25 | $48.99 | $62.24 | 378,900 | — | — |
| 2026-06-24 | $47.85 | $60.79 | 324,100 | — | — |
| 2026-06-23 | $47.11 | $59.85 | 377,000 | — | — |
| 2026-06-22 | $49.33 | $62.67 | 370,000 | — | — |
| 2026-06-18 | $48.43 | $61.53 | 665,000 | — | — |
| 2026-06-17 | $46.50 | $59.08 | 272,900 | — | — |
| 2026-06-16 | $45.91 | $58.33 | 466,000 | — | — |
| 2026-06-15 | $44.80 | $56.92 | 620,500 | — | — |
| 2026-06-12 | $46.15 | $58.63 | 471,100 | — | — |
| 2026-06-11 | $47.61 | $60.49 | 628,400 | — | — |
| 2026-06-10 | $47.43 | $60.26 | 576,300 | — | — |
| 2026-06-09 | $46.38 | $58.92 | 604,500 | — | — |
| 2026-06-08 | $46.45 | $59.01 | 480,100 | — | — |
| 2026-06-05 | $47.99 | $60.97 | 593,300 | — | — |
| 2026-06-04 | $50.60 | $64.28 | 336,700 | — | — |
| 2026-06-03 | $50.07 | $63.61 | 716,300 | — | — |
| 2026-06-02 | $49.06 | $62.33 | 373,000 | — | — |
| 2026-06-01 | $49.39 | $62.75 | 612,600 | — | — |
| 2026-05-29 | $46.32 | $58.85 | 789,800 | — | — |
| 2026-05-28 | $47.58 | $60.45 | 326,300 | — | — |
| 2026-05-27 | $48.10 | $61.11 | 363,600 | — | — |
| 2026-05-26 | $48.95 | $62.19 | 372,600 | — | — |
| 2026-05-22 | $48.40 | $61.49 | 585,500 | — | — |
| 2026-05-21 | $46.84 | $59.51 | 430,000 | — | — |
| 2026-05-20 | $47.43 | $60.26 | 588,500 | — | — |
| 2026-05-19 | $47.51 | $60.36 | 453,200 | — | — |
| 2026-05-18 | $49.45 | $62.82 | 474,900 | — | — |
| 2026-05-15 | $49.10 | $62.38 | 637,300 | — | — |
| 2026-05-14 | $50.99 | $64.78 | 544,700 | — | — |
| 2026-05-13 | $52.02 | $66.09 | 880,600 | — | — |
| 2026-05-12 | $50.21 | $63.79 | 861,200 | — | — |
| 2026-05-11 | $49.50 | $62.89 | 988,400 | — | — |
| 2026-05-08 | $44.75 | $56.85 | 767,300 | — | — |
| 2026-05-07 | $44.10 | $56.03 | 684,700 | — | — |
| 2026-05-06 | $45.00 | $57.17 | 598,100 | — | — |
| 2026-05-05 | $45.09 | $57.28 | 1,404,800 | — | — |
| 2026-05-04 | $41.06 | $52.16 | 304,400 | — | — |
| 2026-05-01 | $40.93 | $52.00 | 237,400 | — | — |
| 2026-04-30 | $41.14 | $52.27 | 295,900 | — | — |
| 2026-04-29 | $40.35 | $51.26 | 250,500 | — | — |
| 2026-04-28 | $39.66 | $50.39 | 323,500 | — | — |
| 2026-04-27 | $39.82 | $50.59 | 173,700 | — | — |
| 2026-04-24 | $39.11 | $49.69 | 249,900 | — | — |
| 2026-04-23 | $39.59 | $50.30 | 291,900 | — | — |
| 2026-04-22 | $40.77 | $51.80 | 188,200 | — | — |
| 2026-04-21 | $40.16 | $51.02 | 513,100 | — | — |
| 2026-04-20 | $41.14 | $52.27 | 235,900 | — | — |
| 2026-04-17 | $41.95 | $53.29 | 699,300 | — | — |
| 2026-04-16 | $41.32 | $52.49 | 397,800 | — | — |
| 2026-04-15 | $40.13 | $50.98 | 314,100 | — | — |