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
- 2018-02-23 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 | — | — | — | $34.52 | 59,365 |
| 2026-09-03 | — | — | — | $34.03 | 64,753 |
| 2026-09-02 | — | — | — | $33.20 | 46,097 |
| 2026-09-01 | — | — | — | $33.10 | 35,713 |
| 2026-08-31 | — | — | — | $32.93 | 46,183 |
| 2026-08-28 | — | — | — | $32.29 | 34,110 |
| 2026-08-27 | $31.80 | $67.97 | 894,400 | $30.70 | 34,614 |
| 2026-08-26 | $30.08 | $64.29 | 2,102,800 | $31.32 | 138,203 |
| 2026-08-25 | $31.47 | $67.26 | 483,400 | $31.59 | 20,292 |
| 2026-08-24 | $31.64 | $67.63 | 738,000 | $31.83 | 28,001 |
| 2026-08-21 | $31.80 | $67.97 | 529,200 | $31.93 | 21,558 |
| 2026-08-20 | $31.06 | $66.39 | 411,600 | $31.08 | 21,097 |
| 2026-08-19 | $30.97 | $66.19 | 551,900 | $31.33 | 22,633 |
| 2026-08-18 | $30.20 | $64.55 | 374,500 | $30.32 | 27,511 |
| 2026-08-17 | $30.61 | $65.42 | 370,100 | $30.26 | 16,061 |
| 2026-08-14 | $30.08 | $64.29 | 493,400 | $29.87 | 21,951 |
| 2026-08-13 | $29.37 | $62.77 | 653,000 | $29.14 | 44,552 |
| 2026-08-12 | $28.97 | $61.92 | 588,700 | $28.46 | 36,149 |
| 2026-08-11 | $28.63 | $61.19 | 573,200 | $29.01 | 18,765 |
| 2026-08-10 | $29.19 | $62.39 | 309,200 | $29.61 | 13,402 |
| 2026-08-07 | $29.49 | $63.03 | 464,100 | $29.58 | 16,134 |
| 2026-08-06 | $29.49 | $63.03 | 359,800 | $29.14 | 15,770 |
| 2026-08-05 | $28.62 | $61.17 | 575,800 | $29.57 | 22,869 |
| 2026-08-04 | $29.36 | $62.75 | 417,700 | $30.02 | 13,205 |
| 2026-08-03 | $30.18 | $64.51 | 443,800 | $30.21 | 31,020 |
| 2026-07-31 | $30.31 | $64.78 | 288,600 | $30.46 | 20,293 |
| 2026-07-30 | $30.24 | $64.63 | 336,000 | $29.80 | 28,689 |
| 2026-07-29 | $29.83 | $63.76 | 459,200 | $30.15 | 41,469 |
| 2026-07-28 | $29.80 | $63.69 | 424,600 | $29.89 | 36,221 |
| 2026-07-27 | $29.80 | $63.69 | 514,600 | $29.20 | 44,388 |
| 2026-07-24 | $30.28 | $64.72 | 381,800 | $30.25 | 25,376 |
| 2026-07-23 | $30.19 | $64.53 | 381,300 | $29.73 | 23,189 |
| 2026-07-22 | $29.48 | $63.01 | 415,200 | $30.26 | 30,822 |
| 2026-07-21 | $29.90 | $63.91 | 642,000 | $29.61 | 35,004 |
| 2026-07-20 | $29.08 | $62.15 | 371,300 | $28.79 | 22,844 |
| 2026-07-17 | $28.45 | $60.81 | 483,400 | — | — |
| 2026-07-16 | $29.40 | $62.84 | 438,800 | — | — |
| 2026-07-15 | $29.64 | $63.35 | 384,600 | — | — |
| 2026-07-14 | $29.42 | $62.89 | 366,700 | — | — |
| 2026-07-13 | $28.86 | $61.68 | 528,000 | — | — |
| 2026-07-10 | $29.48 | $63.01 | 631,700 | — | — |
| 2026-07-09 | $28.06 | $59.97 | 560,800 | — | — |
| 2026-07-08 | $29.04 | $62.07 | 698,700 | — | — |
| 2026-07-07 | $28.35 | $60.59 | 501,900 | — | — |
| 2026-07-06 | $27.99 | $59.82 | 632,900 | — | — |
| 2026-07-02 | $27.70 | $59.21 | 764,100 | — | — |
| 2026-07-01 | $26.25 | $56.11 | 759,600 | — | — |
| 2026-06-30 | $26.06 | $55.70 | 1,203,200 | — | — |
| 2026-06-29 | $26.31 | $56.23 | 818,700 | — | — |
| 2026-06-26 | $26.81 | $57.30 | 1,088,200 | — | — |
| 2026-06-25 | $27.70 | $59.21 | 1,321,600 | — | — |
| 2026-06-24 | $28.70 | $61.34 | 1,606,400 | — | — |
| 2026-06-23 | $29.14 | $62.28 | 4,850,200 | — | — |
| 2026-06-22 | $30.27 | $64.70 | 670,800 | — | — |
| 2026-06-18 | $29.41 | $62.86 | 849,500 | — | — |
| 2026-06-17 | $29.02 | $62.03 | 512,700 | — | — |
| 2026-06-16 | $29.72 | $63.52 | 491,100 | — | — |
| 2026-06-15 | $30.05 | $64.23 | 799,500 | — | — |
| 2026-06-12 | $30.40 | $64.98 | 726,300 | — | — |
| 2026-06-11 | $28.95 | $61.88 | 638,300 | — | — |
| 2026-06-10 | $29.18 | $62.37 | 668,900 | — | — |
| 2026-06-09 | $28.96 | $61.90 | 711,100 | — | — |
| 2026-06-08 | $28.69 | $61.32 | 763,500 | — | — |
| 2026-06-05 | $28.44 | $60.79 | 503,700 | — | — |
| 2026-06-04 | $28.10 | $60.06 | 504,600 | — | — |
| 2026-06-03 | $28.17 | $60.21 | 671,500 | — | — |
| 2026-06-02 | $28.14 | $60.15 | 954,800 | — | — |
| 2026-06-01 | $28.02 | $59.89 | 883,200 | — | — |
| 2026-05-29 | $27.24 | $58.22 | 1,184,400 | — | — |
| 2026-05-28 | $27.96 | $59.76 | 1,065,900 | — | — |
| 2026-05-27 | $29.82 | $63.74 | 1,175,300 | — | — |
| 2026-05-26 | $30.77 | $64.27 | 932,100 | — | — |
| 2026-05-22 | $31.29 | $65.36 | 1,145,000 | — | — |
| 2026-05-21 | $32.49 | $67.86 | 690,800 | — | — |
| 2026-05-20 | $32.70 | $68.30 | 1,095,900 | — | — |
| 2026-05-19 | $31.68 | $66.17 | 1,114,400 | — | — |
| 2026-05-18 | $32.49 | $67.86 | 904,900 | — | — |
| 2026-05-15 | $32.03 | $66.90 | 893,300 | — | — |
| 2026-05-14 | $31.56 | $65.92 | 1,289,000 | — | — |
| 2026-05-13 | $32.64 | $68.18 | 2,161,400 | — | — |
| 2026-05-12 | $34.57 | $72.21 | 1,006,300 | — | — |
| 2026-05-11 | $34.09 | $71.21 | 901,800 | — | — |
| 2026-05-08 | $33.92 | $70.85 | 743,000 | — | — |
| 2026-05-07 | $33.11 | $69.16 | 1,183,700 | — | — |
| 2026-05-06 | $32.91 | $68.74 | 1,379,500 | — | — |
| 2026-05-05 | $34.87 | $72.83 | 950,400 | — | — |
| 2026-05-04 | $33.06 | $69.05 | 620,800 | — | — |
| 2026-05-01 | $32.56 | $68.01 | 392,000 | — | — |
| 2026-04-30 | $32.55 | $67.99 | 410,700 | — | — |
| 2026-04-29 | $32.09 | $67.03 | 546,000 | — | — |
| 2026-04-28 | $31.97 | $66.78 | 1,014,200 | — | — |
| 2026-04-27 | $31.27 | $65.32 | 621,600 | — | — |
| 2026-04-24 | $31.16 | $65.09 | 497,200 | — | — |
| 2026-04-23 | $30.53 | $63.77 | 602,300 | — | — |
| 2026-04-22 | $30.15 | $62.98 | 839,100 | — | — |
| 2026-04-21 | $30.04 | $62.75 | 586,300 | — | — |
| 2026-04-20 | $30.69 | $64.10 | 639,300 | — | — |
| 2026-04-17 | $30.30 | $63.29 | 759,600 | — | — |
| 2026-04-16 | $29.77 | $62.18 | 896,500 | — | — |
| 2026-04-15 | $30.28 | $63.25 | 590,300 | — | — |