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
- 2008-06-25 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 | — | — | — | $30.17 | 19,207 |
| 2026-09-03 | — | — | — | $30.29 | 23,786 |
| 2026-09-02 | — | — | — | $29.50 | 49,826 |
| 2026-09-01 | — | — | — | $28.65 | 28,176 |
| 2026-08-31 | — | — | — | $29.78 | 9,772 |
| 2026-08-28 | — | — | — | $31.33 | 23,537 |
| 2026-08-27 | $31.45 | $34.40 | 376,200 | $31.15 | 22,333 |
| 2026-08-26 | $30.68 | $33.56 | 282,100 | $30.82 | 9,889 |
| 2026-08-25 | $31.32 | $34.26 | 372,500 | $30.86 | 13,346 |
| 2026-08-24 | $31.18 | $34.11 | 510,500 | $31.18 | 21,164 |
| 2026-08-21 | $31.01 | $33.92 | 399,700 | $31.52 | 16,449 |
| 2026-08-20 | $30.72 | $33.61 | 728,600 | $29.82 | 41,284 |
| 2026-08-19 | $30.22 | $33.06 | 1,692,900 | $29.09 | 17,534 |
| 2026-08-18 | $27.52 | $30.01 | 591,800 | $28.62 | 21,726 |
| 2026-08-17 | $29.49 | $32.15 | 598,700 | $28.70 | 24,382 |
| 2026-08-14 | $28.60 | $31.18 | 195,500 | $29.18 | 12,719 |
| 2026-08-13 | $28.44 | $31.01 | 521,600 | $28.64 | 22,367 |
| 2026-08-12 | $28.92 | $31.53 | 684,500 | $29.28 | 20,713 |
| 2026-08-11 | $28.74 | $31.34 | 496,300 | $28.59 | 26,936 |
| 2026-08-10 | $28.52 | $31.10 | 527,800 | $27.53 | 21,402 |
| 2026-08-07 | $28.11 | $30.65 | 663,600 | $27.81 | 23,276 |
| 2026-08-06 | $26.25 | $28.62 | 670,600 | $26.28 | 35,848 |
| 2026-08-05 | $26.86 | $29.29 | 730,800 | $26.83 | 26,681 |
| 2026-08-04 | $24.98 | $27.24 | 558,600 | $25.28 | 19,387 |
| 2026-08-03 | $25.07 | $27.34 | 181,700 | $24.16 | 10,587 |
| 2026-07-31 | $24.13 | $26.31 | 597,500 | $24.36 | 17,559 |
| 2026-07-30 | $24.90 | $27.15 | 360,600 | $24.71 | 36,496 |
| 2026-07-29 | $24.24 | $26.43 | 629,700 | $24.05 | 35,032 |
| 2026-07-28 | $24.11 | $26.29 | 443,000 | $23.66 | 25,401 |
| 2026-07-27 | $24.17 | $26.35 | 415,600 | $23.84 | 14,978 |
| 2026-07-24 | $23.84 | $25.99 | 519,000 | $23.61 | 8,659 |
| 2026-07-23 | $23.54 | $25.67 | 330,300 | $23.46 | 13,920 |
| 2026-07-22 | $24.54 | $26.76 | 585,500 | $24.74 | 15,813 |
| 2026-07-21 | $23.49 | $25.61 | 399,000 | $22.62 | 8,050 |
| 2026-07-20 | $22.18 | $24.18 | 319,900 | $22.52 | 16,140 |
| 2026-07-17 | $22.51 | $24.54 | 460,300 | — | — |
| 2026-07-16 | $22.57 | $24.61 | 456,100 | — | — |
| 2026-07-15 | $23.48 | $25.60 | 555,700 | — | — |
| 2026-07-14 | $23.69 | $25.83 | 442,600 | — | — |
| 2026-07-13 | $24.15 | $26.33 | 415,900 | — | — |
| 2026-07-10 | $24.80 | $27.04 | 182,400 | — | — |
| 2026-07-09 | $24.93 | $27.18 | 250,900 | — | — |
| 2026-07-08 | $24.27 | $26.46 | 251,000 | — | — |
| 2026-07-07 | $24.56 | $26.78 | 254,200 | — | — |
| 2026-07-06 | $25.80 | $28.13 | 288,400 | — | — |
| 2026-07-02 | $26.10 | $28.46 | 474,700 | — | — |
| 2026-07-01 | $25.02 | $27.28 | 215,800 | — | — |
| 2026-06-30 | $25.08 | $27.35 | 266,200 | — | — |
| 2026-06-29 | $25.09 | $27.36 | 264,800 | — | — |
| 2026-06-26 | $24.85 | $27.10 | 573,200 | — | — |
| 2026-06-25 | $24.85 | $27.10 | 517,500 | — | — |
| 2026-06-24 | $24.34 | $26.54 | 352,400 | — | — |
| 2026-06-23 | $25.01 | $27.27 | 490,800 | — | — |
| 2026-06-22 | $26.22 | $28.59 | 236,800 | — | — |
| 2026-06-18 | $26.45 | $28.84 | 1,843,000 | — | — |
| 2026-06-17 | $27.62 | $30.12 | 370,900 | — | — |
| 2026-06-16 | $28.58 | $31.16 | 591,700 | — | — |
| 2026-06-15 | $27.87 | $30.39 | 841,800 | — | — |
| 2026-06-12 | $26.22 | $28.59 | 408,200 | — | — |
| 2026-06-11 | $25.25 | $27.53 | 675,000 | — | — |
| 2026-06-10 | $24.02 | $26.19 | 382,300 | — | — |
| 2026-06-09 | $25.03 | $27.29 | 117,900 | — | — |
| 2026-06-08 | $26.15 | $28.51 | 256,900 | — | — |
| 2026-06-05 | $25.75 | $28.08 | 296,100 | — | — |
| 2026-06-04 | $28.29 | $30.85 | 98,500 | — | — |
| 2026-06-03 | $27.90 | $30.42 | 73,200 | — | — |
| 2026-06-02 | $29.10 | $31.73 | 83,800 | — | — |
| 2026-06-01 | $28.60 | $31.18 | 160,200 | — | — |
| 2026-05-29 | $30.20 | $32.93 | 150,900 | — | — |
| 2026-05-28 | $29.33 | $31.98 | 294,300 | — | — |
| 2026-05-27 | $29.39 | $32.05 | 221,300 | — | — |
| 2026-05-26 | $30.71 | $33.48 | 120,600 | — | — |
| 2026-05-22 | $28.95 | $31.57 | 174,000 | — | — |
| 2026-05-21 | $29.38 | $32.03 | 387,700 | — | — |
| 2026-05-20 | $30.15 | $32.87 | 1,780,400 | — | — |
| 2026-05-19 | $29.72 | $32.31 | 91,900 | — | — |
| 2026-05-18 | $31.22 | $33.94 | 51,500 | — | — |
| 2026-05-15 | $31.41 | $34.14 | 233,300 | — | — |
| 2026-05-14 | $33.44 | $36.35 | 94,200 | — | — |
| 2026-05-13 | $34.29 | $37.27 | 1,442,400 | — | — |
| 2026-05-12 | $34.13 | $37.10 | 129,900 | — | — |
| 2026-05-11 | $32.74 | $35.59 | 245,300 | — | — |
| 2026-05-08 | $31.91 | $34.69 | 198,100 | — | — |
| 2026-05-07 | $30.34 | $32.98 | 696,100 | — | — |
| 2026-05-06 | $31.59 | $34.34 | 129,900 | — | — |
| 2026-05-05 | $29.57 | $32.14 | 157,700 | — | — |
| 2026-05-04 | $29.89 | $32.49 | 154,800 | — | — |
| 2026-05-01 | $30.37 | $33.01 | 138,400 | — | — |
| 2026-04-30 | $30.88 | $33.57 | 181,300 | — | — |
| 2026-04-29 | $30.00 | $32.61 | 133,500 | — | — |
| 2026-04-28 | $30.85 | $33.54 | 238,000 | — | — |
| 2026-04-27 | $32.26 | $35.07 | 479,500 | — | — |
| 2026-04-24 | $32.79 | $35.64 | 72,000 | — | — |
| 2026-04-23 | $32.52 | $35.35 | 42,600 | — | — |
| 2026-04-22 | $33.87 | $36.82 | 91,700 | — | — |
| 2026-04-21 | $33.27 | $36.17 | 134,600 | — | — |
| 2026-04-20 | $34.11 | $37.08 | 376,500 | — | — |
| 2026-04-17 | $34.42 | $37.42 | 311,400 | — | — |
| 2026-04-16 | $33.33 | $36.23 | 138,900 | — | — |
| 2026-04-15 | $33.15 | $36.04 | 201,100 | — | — |