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
- 2012-09-28 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 | — | — | — | $33.89 | 1,315 |
| 2026-09-03 | — | — | — | $34.45 | 603 |
| 2026-09-02 | — | — | — | $34.61 | 2,183 |
| 2026-09-01 | — | — | — | $34.61 | 1,862 |
| 2026-08-31 | — | — | — | $34.44 | 2,845 |
| 2026-08-28 | — | — | — | $33.78 | 1,058 |
| 2026-08-27 | $33.89 | $71.81 | 28,900 | $33.72 | 1,012 |
| 2026-08-26 | $34.02 | $72.09 | 51,400 | $32.70 | 1,902 |
| 2026-08-25 | $33.54 | $71.07 | 56,200 | $34.21 | 1,175 |
| 2026-08-24 | $34.13 | $72.32 | 29,200 | $34.04 | 420 |
| 2026-08-21 | $34.11 | $72.28 | 47,500 | $34.82 | 952 |
| 2026-08-20 | $34.69 | $73.51 | 20,900 | $34.54 | 583 |
| 2026-08-19 | $34.59 | $73.29 | 32,900 | $34.79 | 1,587 |
| 2026-08-18 | $34.69 | $73.51 | 63,600 | $34.30 | 1,970 |
| 2026-08-17 | $34.74 | $73.61 | 32,000 | $34.88 | 491 |
| 2026-08-14 | $34.96 | $74.08 | 49,200 | $34.50 | 634 |
| 2026-08-13 | $34.81 | $73.76 | 40,100 | $34.55 | 1,080 |
| 2026-08-12 | $34.58 | $73.27 | 79,100 | $35.45 | 2,796 |
| 2026-08-11 | $34.68 | $73.48 | 160,900 | $32.28 | 2,481 |
| 2026-08-10 | $31.84 | $67.47 | 65,100 | $30.63 | 1,018 |
| 2026-08-07 | $30.35 | $64.31 | 60,900 | $30.38 | 1,747 |
| 2026-08-06 | $30.71 | $65.07 | 58,200 | $29.95 | 1,790 |
| 2026-08-05 | $30.19 | $63.97 | 62,100 | $30.52 | 2,118 |
| 2026-08-04 | $30.38 | $64.37 | 85,300 | $31.29 | 1,816 |
| 2026-08-03 | $31.19 | $66.09 | 32,200 | $30.57 | 919 |
| 2026-07-31 | $30.82 | $65.31 | 43,100 | $30.45 | 2,039 |
| 2026-07-30 | $30.50 | $64.63 | 27,700 | $30.61 | 1,701 |
| 2026-07-29 | $30.37 | $64.35 | 133,300 | $30.09 | 3,224 |
| 2026-07-28 | $29.85 | $63.25 | 40,200 | $29.79 | 532 |
| 2026-07-27 | $29.86 | $63.27 | 48,300 | $29.71 | 1,113 |
| 2026-07-24 | $30.50 | $64.63 | 32,700 | $30.39 | 811 |
| 2026-07-23 | $30.17 | $63.93 | 30,800 | $30.74 | 593 |
| 2026-07-22 | $30.36 | $64.33 | 21,900 | $30.31 | 579 |
| 2026-07-21 | $30.61 | $64.86 | 54,600 | $29.72 | 1,165 |
| 2026-07-20 | $29.06 | $61.58 | 38,300 | $30.03 | 1,533 |
| 2026-07-17 | $29.44 | $62.38 | 30,100 | — | — |
| 2026-07-16 | $31.02 | $65.73 | 19,600 | — | — |
| 2026-07-15 | $30.41 | $64.44 | 28,400 | — | — |
| 2026-07-14 | $30.34 | $64.29 | 26,300 | — | — |
| 2026-07-13 | $30.22 | $64.03 | 35,300 | — | — |
| 2026-07-10 | $30.41 | $64.44 | 20,300 | — | — |
| 2026-07-09 | $30.88 | $65.43 | 51,800 | — | — |
| 2026-07-08 | $31.06 | $65.81 | 47,700 | — | — |
| 2026-07-07 | $30.21 | $64.01 | 43,500 | — | — |
| 2026-07-06 | $30.15 | $63.89 | 54,100 | — | — |
| 2026-07-02 | $29.80 | $63.14 | 73,300 | — | — |
| 2026-07-01 | $29.50 | $62.51 | 68,900 | — | — |
| 2026-06-30 | $28.48 | $60.35 | 33,100 | — | — |
| 2026-06-29 | $28.31 | $59.99 | 69,300 | — | — |
| 2026-06-26 | $29.56 | $62.64 | 141,200 | — | — |
| 2026-06-25 | $29.07 | $61.60 | 52,800 | — | — |
| 2026-06-24 | $29.18 | $61.83 | 45,600 | — | — |
| 2026-06-23 | $29.35 | $62.19 | 71,600 | — | — |
| 2026-06-22 | $28.49 | $60.37 | 55,000 | — | — |
| 2026-06-18 | $28.82 | $61.07 | 113,900 | — | — |
| 2026-06-17 | $28.93 | $61.30 | 67,600 | — | — |
| 2026-06-16 | $28.60 | $60.60 | 160,400 | — | — |
| 2026-06-15 | $28.92 | $61.28 | 107,700 | — | — |
| 2026-06-12 | $29.88 | $63.31 | 49,400 | — | — |
| 2026-06-11 | $29.94 | $63.44 | 39,900 | — | — |
| 2026-06-10 | $29.78 | $63.10 | 45,600 | — | — |
| 2026-06-09 | $29.30 | $62.08 | 51,000 | — | — |
| 2026-06-08 | $29.53 | $62.57 | 55,200 | — | — |
| 2026-06-05 | $29.18 | $61.83 | 46,200 | — | — |
| 2026-06-04 | $30.06 | $63.69 | 31,300 | — | — |
| 2026-06-03 | $29.23 | $61.94 | 38,900 | — | — |
| 2026-06-02 | $29.75 | $63.04 | 71,500 | — | — |
| 2026-06-01 | $29.83 | $63.21 | 191,300 | — | — |
| 2026-05-29 | $26.65 | $56.47 | 89,600 | — | — |
| 2026-05-28 | $27.51 | $58.29 | 83,700 | — | — |
| 2026-05-27 | $28.55 | $60.50 | 54,500 | — | — |
| 2026-05-26 | $30.96 | $65.60 | 72,900 | — | — |
| 2026-05-22 | $30.86 | $65.39 | 63,300 | — | — |
| 2026-05-21 | $32.04 | $67.89 | 76,000 | — | — |
| 2026-05-20 | $32.44 | $68.74 | 241,900 | — | — |
| 2026-05-19 | $32.11 | $68.04 | 124,300 | — | — |
| 2026-05-18 | $31.89 | $67.57 | 64,800 | — | — |
| 2026-05-15 | $32.13 | $68.08 | 66,400 | — | — |
| 2026-05-14 | $31.25 | $66.22 | 65,100 | — | — |
| 2026-05-13 | $30.35 | $64.31 | 42,300 | — | — |
| 2026-05-12 | $29.65 | $62.83 | 68,300 | — | — |
| 2026-05-11 | $29.82 | $63.19 | 39,400 | — | — |
| 2026-05-08 | $29.78 | $63.10 | 33,800 | — | — |
| 2026-05-07 | $30.44 | $64.50 | 54,900 | — | — |
| 2026-05-06 | $31.22 | $66.15 | 41,900 | — | — |
| 2026-05-05 | $31.87 | $67.53 | 64,700 | — | — |
| 2026-05-04 | $31.97 | $67.74 | 47,600 | — | — |
| 2026-05-01 | $32.20 | $68.23 | 60,900 | — | — |
| 2026-04-30 | $31.65 | $67.06 | 43,600 | — | — |
| 2026-04-29 | $30.82 | $65.31 | 71,200 | — | — |
| 2026-04-28 | $30.80 | $65.26 | 32,700 | — | — |
| 2026-04-27 | $29.96 | $63.48 | 26,500 | — | — |
| 2026-04-24 | $29.68 | $62.89 | 32,800 | — | — |
| 2026-04-23 | $29.62 | $62.76 | 25,000 | — | — |
| 2026-04-22 | $29.12 | $61.70 | 45,600 | — | — |
| 2026-04-21 | $28.95 | $61.34 | 21,800 | — | — |
| 2026-04-20 | $28.92 | $61.28 | 34,500 | — | — |
| 2026-04-17 | $29.20 | $61.87 | 49,500 | — | — |
| 2026-04-16 | $30.03 | $63.63 | 33,500 | — | — |
| 2026-04-15 | $29.93 | $63.42 | 45,200 | — | — |