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
- 2014-02-05 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 | — | — | — | $44.98 | 76,777 |
| 2026-09-03 | — | — | — | $45.98 | 47,237 |
| 2026-09-02 | — | — | — | $50.75 | 152,182 |
| 2026-09-01 | — | — | — | $48.56 | 40,145 |
| 2026-08-31 | — | — | — | $48.56 | 51,630 |
| 2026-08-28 | — | — | — | $49.26 | 37,398 |
| 2026-08-27 | $49.56 | $49.56 | 778,400 | $50.70 | 53,671 |
| 2026-08-26 | $50.95 | $50.95 | 900,200 | $50.56 | 58,165 |
| 2026-08-25 | $51.05 | $51.05 | 2,188,300 | $48.05 | 132,512 |
| 2026-08-24 | $47.46 | $47.46 | 920,800 | $47.52 | 42,732 |
| 2026-08-21 | $48.37 | $48.37 | 673,800 | $49.13 | 30,400 |
| 2026-08-20 | $48.89 | $48.89 | 1,200,800 | $48.01 | 69,640 |
| 2026-08-19 | $48.76 | $48.76 | 1,281,600 | $47.90 | 106,246 |
| 2026-08-18 | $47.38 | $47.38 | 501,300 | $47.64 | 22,268 |
| 2026-08-17 | $47.97 | $47.97 | 838,500 | $48.04 | 53,320 |
| 2026-08-14 | $48.62 | $48.62 | 957,700 | $46.83 | 39,899 |
| 2026-08-13 | $47.06 | $47.06 | 1,129,700 | $44.89 | 65,678 |
| 2026-08-12 | $45.13 | $45.13 | 737,500 | $45.15 | 32,510 |
| 2026-08-11 | $45.00 | $45.00 | 984,400 | $46.38 | 66,826 |
| 2026-08-10 | $46.06 | $46.06 | 1,096,900 | $45.47 | 59,426 |
| 2026-08-07 | $46.42 | $46.42 | 1,827,800 | $46.41 | 111,919 |
| 2026-08-06 | $45.36 | $45.36 | 1,268,100 | $44.09 | 57,951 |
| 2026-08-05 | $44.24 | $44.24 | 799,900 | $43.99 | 69,103 |
| 2026-08-04 | $43.68 | $43.68 | 1,287,300 | $44.25 | 86,365 |
| 2026-08-03 | $44.06 | $44.06 | 1,056,000 | $43.56 | 54,847 |
| 2026-07-31 | $43.63 | $43.63 | 1,695,000 | $43.86 | 78,547 |
| 2026-07-30 | $42.19 | $42.19 | 1,961,600 | $41.72 | 103,881 |
| 2026-07-29 | $40.07 | $40.07 | 3,858,600 | $38.17 | 222,260 |
| 2026-07-28 | $36.66 | $36.66 | 3,011,200 | $37.65 | 136,671 |
| 2026-07-27 | $38.21 | $38.21 | 1,473,900 | $38.50 | 106,754 |
| 2026-07-24 | $38.97 | $38.97 | 1,345,800 | $39.42 | 63,323 |
| 2026-07-23 | $39.43 | $39.43 | 837,100 | $39.89 | 44,758 |
| 2026-07-22 | $40.38 | $40.38 | 1,054,000 | $40.19 | 73,403 |
| 2026-07-21 | $40.09 | $40.09 | 849,200 | $40.15 | 55,980 |
| 2026-07-20 | $39.70 | $39.70 | 1,071,000 | $40.61 | 82,523 |
| 2026-07-17 | $40.25 | $40.25 | 958,000 | — | — |
| 2026-07-16 | $39.36 | $39.36 | 1,257,200 | — | — |
| 2026-07-15 | $41.00 | $41.00 | 914,600 | — | — |
| 2026-07-14 | $41.52 | $41.52 | 985,200 | — | — |
| 2026-07-13 | $41.10 | $41.10 | 1,460,100 | — | — |
| 2026-07-10 | $42.63 | $42.63 | 1,139,900 | — | — |
| 2026-07-09 | $44.48 | $44.48 | 1,159,800 | — | — |
| 2026-07-08 | $43.49 | $43.49 | 1,904,800 | — | — |
| 2026-07-07 | $41.41 | $41.41 | 2,221,300 | — | — |
| 2026-07-06 | $41.36 | $41.36 | 1,113,900 | — | — |
| 2026-07-02 | $41.81 | $41.81 | 2,810,000 | — | — |
| 2026-07-01 | $45.17 | $45.17 | 1,092,900 | — | — |
| 2026-06-30 | $46.06 | $46.06 | 2,048,600 | — | — |
| 2026-06-29 | $47.39 | $47.39 | 2,305,700 | — | — |
| 2026-06-26 | $47.51 | $47.51 | 3,156,000 | — | — |
| 2026-06-25 | $49.10 | $49.10 | 2,919,400 | — | — |
| 2026-06-24 | $48.85 | $48.85 | 4,736,800 | — | — |
| 2026-06-23 | $49.04 | $49.04 | 3,439,200 | — | — |
| 2026-06-22 | $44.39 | $44.39 | 2,812,700 | — | — |
| 2026-06-18 | $46.29 | $46.29 | 4,859,900 | — | — |
| 2026-06-17 | $48.16 | $48.16 | 19,709,000 | — | — |
| 2026-06-16 | $26.99 | $26.99 | 613,500 | — | — |
| 2026-06-15 | $27.87 | $27.87 | 1,093,700 | — | — |
| 2026-06-12 | $27.57 | $27.57 | 836,000 | — | — |
| 2026-06-11 | $26.82 | $26.82 | 1,309,200 | — | — |
| 2026-06-10 | $26.82 | $26.82 | 1,119,900 | — | — |
| 2026-06-09 | $26.46 | $26.46 | 1,182,800 | — | — |
| 2026-06-08 | $27.00 | $27.00 | 760,900 | — | — |
| 2026-06-05 | $26.45 | $26.45 | 1,451,300 | — | — |
| 2026-06-04 | $27.99 | $27.99 | 3,182,700 | — | — |
| 2026-06-03 | $29.88 | $29.88 | 2,941,300 | — | — |
| 2026-06-02 | $26.76 | $26.76 | 891,300 | — | — |
| 2026-06-01 | $28.22 | $28.22 | 1,305,900 | — | — |
| 2026-05-29 | $28.53 | $28.53 | 3,552,000 | — | — |
| 2026-05-28 | $24.85 | $24.85 | 644,000 | — | — |
| 2026-05-27 | $25.17 | $25.17 | 516,600 | — | — |
| 2026-05-26 | $25.15 | $25.15 | 1,222,300 | — | — |
| 2026-05-22 | $24.19 | $24.19 | 679,400 | — | — |
| 2026-05-21 | $24.76 | $24.76 | 1,012,800 | — | — |
| 2026-05-20 | $24.60 | $24.60 | 984,600 | — | — |
| 2026-05-19 | $24.69 | $24.69 | 872,100 | — | — |
| 2026-05-18 | $24.93 | $24.93 | 1,815,100 | — | — |
| 2026-05-15 | $27.05 | $27.05 | 1,450,300 | — | — |
| 2026-05-14 | $27.75 | $27.75 | 1,515,600 | — | — |
| 2026-05-13 | $29.17 | $29.17 | 1,808,200 | — | — |
| 2026-05-12 | $29.10 | $29.10 | 4,094,500 | — | — |
| 2026-05-11 | $27.64 | $27.64 | 2,694,800 | — | — |
| 2026-05-08 | $27.66 | $27.66 | 6,719,200 | — | — |
| 2026-05-07 | $24.15 | $24.15 | 1,943,100 | — | — |
| 2026-05-06 | $22.82 | $22.82 | 3,552,500 | — | — |
| 2026-05-05 | $21.16 | $21.16 | 1,566,300 | — | — |
| 2026-05-04 | $20.68 | $20.68 | 1,891,200 | — | — |
| 2026-05-01 | $19.13 | $19.13 | 1,528,400 | — | — |
| 2026-04-30 | $19.95 | $19.95 | 4,437,500 | — | — |
| 2026-04-29 | $16.73 | $16.73 | 1,673,900 | — | — |
| 2026-04-28 | $18.05 | $18.05 | 835,100 | — | — |
| 2026-04-27 | $17.90 | $17.90 | 1,297,100 | — | — |
| 2026-04-24 | $18.03 | $18.03 | 1,005,000 | — | — |
| 2026-04-23 | $17.54 | $17.54 | 725,900 | — | — |
| 2026-04-22 | $17.78 | $17.78 | 594,100 | — | — |
| 2026-04-21 | $17.45 | $17.45 | 1,128,300 | — | — |
| 2026-04-20 | $18.04 | $18.04 | 2,221,400 | — | — |
| 2026-04-17 | $17.58 | $17.58 | 1,903,100 | — | — |
| 2026-04-16 | $16.81 | $16.81 | 1,321,300 | — | — |
| 2026-04-15 | $17.25 | $17.25 | 1,456,300 | — | — |