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
- 2002-03-21 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 | — | — | — | $35.36 | 31,690 |
| 2026-09-03 | — | — | — | $35.26 | 31,376 |
| 2026-09-02 | — | — | — | $34.25 | 49,301 |
| 2026-09-01 | — | — | — | $34.70 | 40,861 |
| 2026-08-31 | — | — | — | $35.10 | 31,923 |
| 2026-08-28 | — | — | — | $35.52 | 37,963 |
| 2026-08-27 | $35.23 | $51.12 | 378,000 | $35.04 | 17,792 |
| 2026-08-26 | $35.22 | $51.11 | 573,300 | $35.27 | 38,071 |
| 2026-08-25 | $35.11 | $50.95 | 656,100 | $35.42 | 31,643 |
| 2026-08-24 | $35.40 | $51.37 | 496,900 | $35.66 | 24,983 |
| 2026-08-21 | $35.58 | $51.63 | 720,000 | $35.79 | 36,944 |
| 2026-08-20 | $35.53 | $51.56 | 725,800 | $35.45 | 38,632 |
| 2026-08-19 | $35.75 | $51.88 | 914,100 | $36.40 | 64,994 |
| 2026-08-18 | $36.55 | $53.04 | 768,500 | $36.60 | 43,772 |
| 2026-08-17 | $36.63 | $53.15 | 1,204,800 | $36.39 | 57,875 |
| 2026-08-14 | $36.74 | $53.31 | 750,000 | $36.61 | 33,350 |
| 2026-08-13 | $36.76 | $53.34 | 850,900 | $36.45 | 51,656 |
| 2026-08-12 | $36.40 | $52.82 | 616,700 | $36.15 | 45,648 |
| 2026-08-11 | $36.14 | $52.44 | 864,700 | $35.81 | 52,343 |
| 2026-08-10 | $35.40 | $51.37 | 714,400 | $35.48 | 29,674 |
| 2026-08-07 | $35.51 | $51.53 | 685,300 | $35.35 | 29,576 |
| 2026-08-06 | $35.70 | $51.80 | 841,900 | $36.37 | 62,628 |
| 2026-08-05 | $36.07 | $52.34 | 648,000 | $36.10 | 35,971 |
| 2026-08-04 | $36.14 | $52.44 | 761,600 | $35.81 | 27,333 |
| 2026-08-03 | $35.83 | $51.99 | 820,500 | $35.32 | 39,098 |
| 2026-07-31 | $35.44 | $51.43 | 856,100 | $35.43 | 35,202 |
| 2026-07-30 | $35.29 | $51.21 | 1,369,000 | $35.73 | 69,610 |
| 2026-07-29 | $35.59 | $51.64 | 1,176,100 | $35.50 | 55,147 |
| 2026-07-28 | $35.68 | $51.77 | 782,200 | $35.40 | 44,597 |
| 2026-07-27 | $35.17 | $51.03 | 914,300 | $35.30 | 45,826 |
| 2026-07-24 | $35.25 | $51.15 | 1,001,000 | $34.88 | 48,057 |
| 2026-07-23 | $34.89 | $50.63 | 1,221,100 | $34.52 | 52,561 |
| 2026-07-22 | $34.99 | $50.77 | 1,440,000 | $35.08 | 70,986 |
| 2026-07-21 | $35.35 | $51.30 | 1,325,500 | $35.55 | 67,394 |
| 2026-07-20 | $36.03 | $52.28 | 885,200 | $36.45 | 50,898 |
| 2026-07-17 | $36.45 | $52.89 | 1,168,700 | — | — |
| 2026-07-16 | $37.09 | $53.82 | 940,400 | — | — |
| 2026-07-15 | $36.00 | $52.24 | 598,400 | — | — |
| 2026-07-14 | $35.61 | $51.67 | 917,500 | — | — |
| 2026-07-13 | $35.54 | $51.57 | 801,900 | — | — |
| 2026-07-10 | $35.55 | $51.59 | 877,700 | — | — |
| 2026-07-09 | $35.26 | $51.16 | 719,500 | — | — |
| 2026-07-08 | $34.59 | $50.19 | 879,800 | — | — |
| 2026-07-07 | $35.30 | $51.22 | 646,900 | — | — |
| 2026-07-06 | $35.65 | $51.73 | 652,600 | — | — |
| 2026-07-02 | $35.49 | $51.50 | 1,299,900 | — | — |
| 2026-07-01 | $36.05 | $52.31 | 1,018,200 | — | — |
| 2026-06-30 | $35.09 | $50.92 | 922,600 | — | — |
| 2026-06-29 | $35.36 | $51.31 | 1,395,000 | — | — |
| 2026-06-26 | $35.61 | $51.67 | 3,076,900 | — | — |
| 2026-06-25 | $35.06 | $50.87 | 1,080,100 | — | — |
| 2026-06-24 | $34.55 | $50.13 | 1,159,900 | — | — |
| 2026-06-23 | $34.04 | $49.39 | 1,031,700 | — | — |
| 2026-06-22 | $33.38 | $48.44 | 1,070,100 | — | — |
| 2026-06-18 | $32.85 | $47.67 | 1,742,400 | — | — |
| 2026-06-17 | $32.56 | $47.25 | 1,359,300 | — | — |
| 2026-06-16 | $33.31 | $48.34 | 994,300 | — | — |
| 2026-06-15 | $33.45 | $48.54 | 1,043,400 | — | — |
| 2026-06-12 | $34.63 | $49.89 | 966,400 | — | — |
| 2026-06-11 | $34.27 | $49.37 | 1,196,200 | — | — |
| 2026-06-10 | $33.97 | $48.94 | 686,900 | — | — |
| 2026-06-09 | $33.74 | $48.61 | 873,000 | — | — |
| 2026-06-08 | $33.26 | $47.91 | 1,071,800 | — | — |
| 2026-06-05 | $33.34 | $48.03 | 638,700 | — | — |
| 2026-06-04 | $33.22 | $47.86 | 773,100 | — | — |
| 2026-06-03 | $32.25 | $46.46 | 952,800 | — | — |
| 2026-06-02 | $32.88 | $47.37 | 1,992,300 | — | — |
| 2026-06-01 | $32.31 | $46.55 | 1,187,400 | — | — |
| 2026-05-29 | $32.95 | $47.47 | 849,100 | — | — |
| 2026-05-28 | $33.10 | $47.68 | 538,700 | — | — |
| 2026-05-27 | $33.30 | $47.97 | 565,000 | — | — |
| 2026-05-26 | $33.60 | $48.40 | 748,900 | — | — |
| 2026-05-22 | $33.22 | $47.86 | 549,200 | — | — |
| 2026-05-21 | $33.28 | $47.94 | 572,900 | — | — |
| 2026-05-20 | $33.30 | $47.97 | 745,400 | — | — |
| 2026-05-19 | $32.47 | $46.78 | 491,300 | — | — |
| 2026-05-18 | $32.58 | $46.93 | 462,600 | — | — |
| 2026-05-15 | $32.06 | $46.19 | 704,000 | — | — |
| 2026-05-14 | $32.66 | $47.05 | 525,100 | — | — |
| 2026-05-13 | $32.19 | $46.37 | 570,500 | — | — |
| 2026-05-12 | $32.77 | $47.21 | 814,700 | — | — |
| 2026-05-11 | $32.73 | $47.15 | 750,100 | — | — |
| 2026-05-08 | $33.36 | $48.06 | 622,600 | — | — |
| 2026-05-07 | $33.56 | $48.35 | 513,100 | — | — |
| 2026-05-06 | $33.94 | $48.89 | 644,900 | — | — |
| 2026-05-05 | $33.58 | $48.38 | 441,300 | — | — |
| 2026-05-04 | $33.19 | $47.81 | 556,200 | — | — |
| 2026-05-01 | $33.52 | $48.29 | 565,100 | — | — |
| 2026-04-30 | $33.33 | $48.02 | 727,500 | — | — |
| 2026-04-29 | $33.15 | $47.76 | 800,000 | — | — |
| 2026-04-28 | $33.64 | $48.46 | 734,000 | — | — |
| 2026-04-27 | $33.69 | $48.53 | 649,500 | — | — |
| 2026-04-24 | $33.08 | $47.66 | 726,600 | — | — |
| 2026-04-23 | $33.67 | $48.51 | 880,700 | — | — |
| 2026-04-22 | $32.89 | $47.38 | 965,900 | — | — |
| 2026-04-21 | $33.18 | $47.80 | 1,807,100 | — | — |
| 2026-04-20 | $34.31 | $49.43 | 950,200 | — | — |
| 2026-04-17 | $34.15 | $49.20 | 1,163,400 | — | — |
| 2026-04-16 | $33.43 | $48.16 | 802,900 | — | — |
| 2026-04-15 | $33.39 | $48.10 | 1,084,100 | — | — |