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
- 2007-03-29 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 | — | — | — | $38.27 | 2,145,711 |
| 2026-09-03 | — | — | — | $36.50 | 1,396,079 |
| 2026-09-02 | — | — | — | $37.67 | 1,203,907 |
| 2026-09-01 | — | — | — | $36.40 | 1,003,571 |
| 2026-08-31 | — | — | — | $36.54 | 785,609 |
| 2026-08-28 | — | — | — | $38.01 | 1,170,764 |
| 2026-08-27 | $38.46 | $38.46 | 41,662,100 | $38.60 | 1,440,945 |
| 2026-08-26 | $37.39 | $37.39 | 33,723,200 | $38.06 | 1,222,208 |
| 2026-08-25 | $38.46 | $38.46 | 48,106,900 | $36.15 | 1,766,859 |
| 2026-08-24 | $35.17 | $35.17 | 39,934,900 | $36.44 | 1,553,160 |
| 2026-08-21 | $37.24 | $37.24 | 36,474,300 | $37.16 | 1,586,142 |
| 2026-08-20 | $36.50 | $36.50 | 51,286,600 | $36.93 | 2,312,232 |
| 2026-08-19 | $36.58 | $36.58 | 35,466,200 | $37.19 | 1,606,762 |
| 2026-08-18 | $37.41 | $37.41 | 52,260,100 | $37.29 | 2,244,677 |
| 2026-08-17 | $38.28 | $38.28 | 55,467,000 | $39.28 | 2,145,001 |
| 2026-08-14 | $39.84 | $39.84 | 61,990,900 | $39.13 | 3,261,639 |
| 2026-08-13 | $39.16 | $39.16 | 122,775,700 | $38.27 | 4,372,148 |
| 2026-08-12 | $37.61 | $37.61 | 165,736,400 | $34.90 | 4,852,517 |
| 2026-08-11 | $31.60 | $31.60 | 95,520,500 | $31.98 | 3,242,549 |
| 2026-08-10 | $31.46 | $31.46 | 56,320,400 | $31.99 | 2,619,965 |
| 2026-08-07 | $31.13 | $31.13 | 32,380,700 | $29.94 | 1,757,881 |
| 2026-08-06 | $29.38 | $29.38 | 26,698,000 | $29.94 | 1,412,750 |
| 2026-08-05 | $30.32 | $30.32 | 35,605,000 | $31.70 | 1,555,188 |
| 2026-08-04 | $31.69 | $31.69 | 56,404,600 | $29.63 | 2,278,567 |
| 2026-08-03 | $28.64 | $28.64 | 24,010,900 | $28.04 | 1,186,028 |
| 2026-07-31 | $28.40 | $28.40 | 34,956,100 | $28.64 | 1,752,312 |
| 2026-07-30 | $27.73 | $27.73 | 38,544,900 | $26.77 | 1,858,447 |
| 2026-07-29 | $25.70 | $25.70 | 40,892,200 | $28.00 | 1,676,623 |
| 2026-07-28 | $28.45 | $28.45 | 36,449,800 | $28.65 | 1,354,111 |
| 2026-07-27 | $29.81 | $29.81 | 35,912,300 | $30.59 | 1,586,042 |
| 2026-07-24 | $30.10 | $30.10 | 49,701,600 | $30.60 | 2,364,422 |
| 2026-07-23 | $31.20 | $31.20 | 86,788,900 | $30.33 | 3,795,090 |
| 2026-07-22 | $30.56 | $30.56 | 163,015,100 | $28.98 | 5,344,455 |
| 2026-07-21 | $25.50 | $25.50 | 51,156,400 | $24.41 | 1,242,491 |
| 2026-07-20 | $23.83 | $23.83 | 24,919,400 | $24.36 | 1,263,734 |
| 2026-07-17 | $24.18 | $24.18 | 32,264,800 | — | — |
| 2026-07-16 | $24.68 | $24.68 | 36,021,900 | — | — |
| 2026-07-15 | $26.89 | $26.89 | 25,550,600 | — | — |
| 2026-07-14 | $27.65 | $27.65 | 22,413,500 | — | — |
| 2026-07-13 | $27.66 | $27.66 | 22,796,300 | — | — |
| 2026-07-10 | $28.31 | $28.31 | 25,067,100 | — | — |
| 2026-07-09 | $28.24 | $28.24 | 33,573,100 | — | — |
| 2026-07-08 | $28.17 | $28.17 | 37,264,400 | — | — |
| 2026-07-07 | $26.25 | $26.25 | 38,985,400 | — | — |
| 2026-07-06 | $27.19 | $27.19 | 30,951,900 | — | — |
| 2026-07-02 | $27.22 | $27.22 | 42,742,400 | — | — |
| 2026-07-01 | $27.65 | $27.65 | 52,034,200 | — | — |
| 2026-06-30 | $29.33 | $29.33 | 56,264,000 | — | — |
| 2026-06-29 | $28.15 | $28.15 | 91,157,900 | — | — |
| 2026-06-26 | $30.63 | $30.63 | 48,554,500 | — | — |
| 2026-06-25 | $31.68 | $31.68 | 46,077,500 | — | — |
| 2026-06-24 | $32.45 | $32.45 | 51,833,500 | — | — |
| 2026-06-23 | $33.32 | $33.32 | 60,658,800 | — | — |
| 2026-06-22 | $35.46 | $35.46 | 128,512,300 | — | — |
| 2026-06-18 | $30.66 | $30.66 | 68,325,300 | — | — |
| 2026-06-17 | $27.78 | $27.78 | 53,631,200 | — | — |
| 2026-06-16 | $29.22 | $29.22 | 54,280,800 | — | — |
| 2026-06-15 | $30.85 | $30.85 | 61,776,800 | — | — |
| 2026-06-12 | $30.46 | $30.46 | 84,317,400 | — | — |
| 2026-06-11 | $31.97 | $31.97 | 251,249,200 | — | — |
| 2026-06-10 | $29.27 | $29.27 | 191,345,400 | — | — |
| 2026-06-09 | $40.64 | $40.64 | 51,851,100 | — | — |
| 2026-06-08 | $43.99 | $43.99 | 31,631,100 | — | — |
| 2026-06-05 | $41.64 | $41.64 | 49,259,600 | — | — |
| 2026-06-04 | $46.90 | $46.90 | 32,738,400 | — | — |
| 2026-06-03 | $47.42 | $47.42 | 51,041,900 | — | — |
| 2026-06-02 | $50.17 | $50.17 | 54,883,700 | — | — |
| 2026-06-01 | $46.88 | $46.88 | 50,422,400 | — | — |
| 2026-05-29 | $46.09 | $46.09 | 93,235,100 | — | — |
| 2026-05-28 | $41.30 | $41.30 | 74,574,100 | — | — |
| 2026-05-27 | $38.19 | $38.19 | 35,758,000 | — | — |
| 2026-05-26 | $37.10 | $37.10 | 43,169,000 | — | — |
| 2026-05-22 | $35.58 | $35.58 | 39,441,000 | — | — |
| 2026-05-21 | $33.46 | $33.46 | 28,075,500 | — | — |
| 2026-05-20 | $33.46 | $33.46 | 38,111,000 | — | — |
| 2026-05-19 | $30.56 | $30.56 | 23,166,900 | — | — |
| 2026-05-18 | $30.85 | $30.85 | 26,671,800 | — | — |
| 2026-05-15 | $31.04 | $31.04 | 27,358,900 | — | — |
| 2026-05-14 | $33.03 | $33.03 | 32,397,600 | — | — |
| 2026-05-13 | $32.00 | $32.00 | 25,441,600 | — | — |
| 2026-05-12 | $32.79 | $32.79 | 35,190,100 | — | — |
| 2026-05-11 | $33.52 | $33.52 | 39,601,100 | — | — |
| 2026-05-08 | $35.37 | $35.37 | 50,774,200 | — | — |
| 2026-05-07 | $33.62 | $33.62 | 61,495,300 | — | — |
| 2026-05-06 | $34.66 | $34.66 | 127,295,700 | — | — |
| 2026-05-05 | $27.83 | $27.83 | 55,291,300 | — | — |
| 2026-05-04 | $27.92 | $27.92 | 29,340,500 | — | — |
| 2026-05-01 | $27.09 | $27.09 | 25,043,900 | — | — |
| 2026-04-30 | $27.40 | $27.40 | 21,028,100 | — | — |
| 2026-04-29 | $26.32 | $26.32 | 26,097,100 | — | — |
| 2026-04-28 | $27.25 | $27.25 | 23,282,200 | — | — |
| 2026-04-27 | $27.85 | $27.85 | 28,746,100 | — | — |
| 2026-04-24 | $29.08 | $29.08 | 38,559,400 | — | — |
| 2026-04-23 | $26.75 | $26.75 | 46,874,200 | — | — |
| 2026-04-22 | $29.18 | $29.18 | 24,811,800 | — | — |
| 2026-04-21 | $28.43 | $28.43 | 29,805,200 | — | — |
| 2026-04-20 | $28.81 | $28.81 | 22,593,900 | — | — |
| 2026-04-17 | $28.56 | $28.56 | 21,872,300 | — | — |
| 2026-04-16 | $28.40 | $28.40 | 28,966,100 | — | — |
| 2026-04-15 | $27.29 | $27.29 | 27,816,900 | — | — |