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
- 2016-07-06 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 | — | — | — | $37.02 | 43,689 |
| 2026-09-03 | — | — | — | $37.81 | 53,109 |
| 2026-09-02 | — | — | — | $36.55 | 42,805 |
| 2026-09-01 | — | — | — | $35.67 | 62,769 |
| 2026-08-31 | — | — | — | $37.08 | 52,178 |
| 2026-08-28 | — | — | — | $38.83 | 98,004 |
| 2026-08-27 | $38.64 | $43.78 | 733,000 | $38.21 | 92,352 |
| 2026-08-26 | $38.43 | $43.55 | 1,073,000 | $38.61 | 64,532 |
| 2026-08-25 | $38.92 | $44.10 | 1,426,000 | $36.95 | 85,883 |
| 2026-08-24 | $37.49 | $42.48 | 2,625,900 | $36.42 | 207,561 |
| 2026-08-21 | $36.09 | $40.90 | 1,537,100 | $36.20 | 76,356 |
| 2026-08-20 | $35.29 | $39.99 | 1,141,200 | $34.69 | 101,551 |
| 2026-08-19 | $34.90 | $39.55 | 1,735,600 | $33.98 | 176,144 |
| 2026-08-18 | $32.31 | $36.61 | 946,600 | $32.77 | 36,665 |
| 2026-08-17 | $33.33 | $37.77 | 715,500 | $33.45 | 27,035 |
| 2026-08-14 | $33.36 | $37.80 | 766,500 | $33.14 | 101,632 |
| 2026-08-13 | $32.81 | $37.18 | 692,600 | $33.21 | 47,360 |
| 2026-08-12 | $33.71 | $38.20 | 876,100 | $34.65 | 60,136 |
| 2026-08-11 | $33.69 | $38.18 | 789,800 | $33.57 | 40,705 |
| 2026-08-10 | $33.74 | $38.23 | 1,189,100 | $33.25 | 65,183 |
| 2026-08-07 | $33.08 | $37.48 | 1,503,600 | $34.01 | 111,035 |
| 2026-08-06 | $32.15 | $36.43 | 1,074,200 | $32.08 | 77,469 |
| 2026-08-05 | $32.24 | $36.53 | 1,214,700 | $32.42 | 86,082 |
| 2026-08-04 | $30.76 | $34.86 | 1,058,000 | $31.10 | 28,745 |
| 2026-08-03 | $30.43 | $34.48 | 427,300 | $29.75 | 40,262 |
| 2026-07-31 | $29.76 | $33.72 | 1,305,800 | $30.08 | 64,358 |
| 2026-07-30 | $30.69 | $34.78 | 916,900 | $30.07 | 67,343 |
| 2026-07-29 | $29.49 | $33.42 | 1,241,100 | $29.17 | 59,716 |
| 2026-07-28 | $29.44 | $33.36 | 1,137,900 | $29.06 | 45,014 |
| 2026-07-27 | $29.54 | $33.47 | 758,800 | $29.42 | 37,187 |
| 2026-07-24 | $29.20 | $33.09 | 757,100 | $29.23 | 34,477 |
| 2026-07-23 | $29.05 | $32.92 | 796,400 | $28.71 | 37,229 |
| 2026-07-22 | $29.49 | $33.42 | 678,000 | $29.98 | 35,262 |
| 2026-07-21 | $29.22 | $33.11 | 1,409,100 | $28.79 | 141,700 |
| 2026-07-20 | $28.06 | $31.80 | 601,500 | $28.47 | 31,800 |
| 2026-07-17 | $28.30 | $32.07 | 1,101,500 | — | — |
| 2026-07-16 | $28.05 | $31.78 | 1,448,700 | — | — |
| 2026-07-15 | $28.80 | $32.63 | 826,800 | — | — |
| 2026-07-14 | $28.90 | $32.75 | 1,100,500 | — | — |
| 2026-07-13 | $28.73 | $32.56 | 1,091,300 | — | — |
| 2026-07-10 | $29.28 | $33.18 | 543,100 | — | — |
| 2026-07-09 | $29.75 | $33.71 | 1,065,600 | — | — |
| 2026-07-08 | $29.23 | $33.12 | 1,553,500 | — | — |
| 2026-07-07 | $30.11 | $34.12 | 1,096,700 | — | — |
| 2026-07-06 | $30.81 | $34.91 | 1,134,700 | — | — |
| 2026-07-02 | $31.44 | $35.63 | 2,811,800 | — | — |
| 2026-07-01 | $31.40 | $35.58 | 474,700 | — | — |
| 2026-06-30 | $31.63 | $35.84 | 995,900 | — | — |
| 2026-06-29 | $31.98 | $36.16 | 618,200 | — | — |
| 2026-06-26 | $32.25 | $36.47 | 1,138,200 | — | — |
| 2026-06-25 | $31.46 | $35.58 | 1,252,700 | — | — |
| 2026-06-24 | $31.41 | $35.52 | 1,073,100 | — | — |
| 2026-06-23 | $32.20 | $36.41 | 1,387,800 | — | — |
| 2026-06-22 | $33.89 | $38.32 | 1,242,000 | — | — |
| 2026-06-18 | $34.86 | $39.42 | 2,071,100 | — | — |
| 2026-06-17 | $36.06 | $40.78 | 1,013,600 | — | — |
| 2026-06-16 | $36.85 | $41.67 | 710,600 | — | — |
| 2026-06-15 | $36.16 | $40.89 | 975,900 | — | — |
| 2026-06-12 | $33.83 | $38.26 | 928,800 | — | — |
| 2026-06-11 | $32.74 | $37.02 | 1,262,400 | — | — |
| 2026-06-10 | $31.47 | $35.59 | 1,330,200 | — | — |
| 2026-06-09 | $33.04 | $37.36 | 943,100 | — | — |
| 2026-06-08 | $33.78 | $38.20 | 1,046,200 | — | — |
| 2026-06-05 | $33.87 | $38.30 | 1,207,200 | — | — |
| 2026-06-04 | $36.11 | $40.83 | 409,600 | — | — |
| 2026-06-03 | $35.31 | $39.93 | 763,300 | — | — |
| 2026-06-02 | $36.85 | $41.67 | 716,100 | — | — |
| 2026-06-01 | $35.95 | $40.65 | 641,300 | — | — |
| 2026-05-29 | $37.01 | $41.85 | 992,500 | — | — |
| 2026-05-28 | $35.87 | $40.56 | 737,800 | — | — |
| 2026-05-27 | $35.69 | $40.36 | 739,600 | — | — |
| 2026-05-26 | $36.91 | $41.74 | 552,800 | — | — |
| 2026-05-22 | $35.60 | $40.26 | 422,000 | — | — |
| 2026-05-21 | $35.57 | $40.22 | 526,500 | — | — |
| 2026-05-20 | $36.05 | $40.77 | 584,200 | — | — |
| 2026-05-19 | $35.49 | $40.13 | 883,700 | — | — |
| 2026-05-18 | $36.17 | $40.90 | 368,900 | — | — |
| 2026-05-15 | $36.42 | $41.19 | 1,582,000 | — | — |
| 2026-05-14 | $38.37 | $43.39 | 775,300 | — | — |
| 2026-05-13 | $39.20 | $44.33 | 479,800 | — | — |
| 2026-05-12 | $39.61 | $44.79 | 556,700 | — | — |
| 2026-05-11 | $39.80 | $45.01 | 839,400 | — | — |
| 2026-05-08 | $38.42 | $43.45 | 975,200 | — | — |
| 2026-05-07 | $37.48 | $42.38 | 1,803,000 | — | — |
| 2026-05-06 | $38.74 | $43.81 | 847,200 | — | — |
| 2026-05-05 | $36.09 | $40.81 | 528,600 | — | — |
| 2026-05-04 | $36.09 | $40.81 | 823,200 | — | — |
| 2026-05-01 | $36.72 | $41.52 | 717,100 | — | — |
| 2026-04-30 | $36.91 | $41.74 | 755,900 | — | — |
| 2026-04-29 | $36.50 | $41.28 | 859,700 | — | — |
| 2026-04-28 | $37.58 | $42.50 | 1,162,000 | — | — |
| 2026-04-27 | $38.89 | $43.98 | 674,100 | — | — |
| 2026-04-24 | $40.35 | $45.63 | 1,086,000 | — | — |
| 2026-04-23 | $40.04 | $45.28 | 885,500 | — | — |
| 2026-04-22 | $40.45 | $45.74 | 808,100 | — | — |
| 2026-04-21 | $39.54 | $44.71 | 1,063,900 | — | — |
| 2026-04-20 | $42.74 | $48.33 | 715,200 | — | — |
| 2026-04-17 | $42.62 | $48.20 | 1,155,600 | — | — |
| 2026-04-16 | $40.87 | $46.22 | 915,600 | — | — |
| 2026-04-15 | $40.13 | $45.38 | 640,100 | — | — |