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
- 2011-07-20 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 | — | — | — | $35.43 | 38,083 |
| 2026-09-03 | — | — | — | $37.40 | 21,971 |
| 2026-09-02 | — | — | — | $34.63 | 31,827 |
| 2026-09-01 | — | — | — | $35.00 | 40,950 |
| 2026-08-31 | — | — | — | $36.45 | 41,813 |
| 2026-08-28 | — | — | — | $36.83 | 55,036 |
| 2026-08-27 | $36.35 | $36.35 | 693,200 | $35.71 | 53,724 |
| 2026-08-26 | $35.98 | $35.98 | 501,900 | $37.01 | 42,599 |
| 2026-08-25 | $37.09 | $37.09 | 839,500 | $38.43 | 61,933 |
| 2026-08-24 | $37.95 | $37.95 | 913,300 | $36.79 | 47,690 |
| 2026-08-21 | $36.78 | $36.78 | 906,200 | $36.60 | 40,523 |
| 2026-08-20 | $36.57 | $36.57 | 1,092,600 | $37.14 | 88,416 |
| 2026-08-19 | $37.44 | $37.44 | 1,311,800 | $36.37 | 98,727 |
| 2026-08-18 | $35.28 | $35.28 | 1,217,000 | $34.99 | 71,296 |
| 2026-08-17 | $34.32 | $34.32 | 1,454,400 | $35.10 | 86,726 |
| 2026-08-14 | $35.16 | $35.16 | 1,047,800 | $36.55 | 84,461 |
| 2026-08-13 | $36.23 | $36.23 | 1,297,900 | $34.12 | 89,154 |
| 2026-08-12 | $33.49 | $33.49 | 1,196,100 | $34.09 | 56,504 |
| 2026-08-11 | $34.27 | $34.27 | 1,205,100 | $33.44 | 102,967 |
| 2026-08-10 | $34.07 | $34.07 | 1,255,700 | $33.92 | 54,093 |
| 2026-08-07 | $33.95 | $33.95 | 1,394,300 | $34.38 | 71,592 |
| 2026-08-06 | $33.76 | $33.76 | 3,356,700 | $31.54 | 181,947 |
| 2026-08-05 | $36.89 | $36.89 | 1,399,400 | $36.93 | 106,643 |
| 2026-08-04 | $37.03 | $37.03 | 1,142,000 | $35.64 | 96,002 |
| 2026-08-03 | $35.80 | $35.80 | 1,183,200 | $35.60 | 63,616 |
| 2026-07-31 | $34.69 | $34.69 | 2,936,900 | $33.57 | 116,195 |
| 2026-07-30 | $34.05 | $34.05 | 1,630,800 | $33.80 | 109,681 |
| 2026-07-29 | $34.32 | $34.32 | 2,247,200 | $32.87 | 153,244 |
| 2026-07-28 | $33.81 | $33.81 | 1,400,600 | $32.39 | 99,301 |
| 2026-07-27 | $31.99 | $31.99 | 768,600 | $31.51 | 36,876 |
| 2026-07-24 | $30.68 | $30.68 | 1,088,300 | $29.63 | 41,305 |
| 2026-07-23 | $29.56 | $29.56 | 1,169,000 | $31.12 | 68,824 |
| 2026-07-22 | $31.35 | $31.35 | 880,600 | $31.85 | 47,496 |
| 2026-07-21 | $31.80 | $31.80 | 1,008,100 | $32.23 | 47,566 |
| 2026-07-20 | $32.84 | $32.84 | 1,005,700 | $33.29 | 50,271 |
| 2026-07-17 | $33.71 | $33.71 | 907,100 | — | — |
| 2026-07-16 | $33.99 | $33.99 | 918,800 | — | — |
| 2026-07-15 | $33.74 | $33.74 | 1,070,800 | — | — |
| 2026-07-14 | $31.80 | $31.80 | 1,225,100 | — | — |
| 2026-07-13 | $31.94 | $31.94 | 772,900 | — | — |
| 2026-07-10 | $32.00 | $32.00 | 589,700 | — | — |
| 2026-07-09 | $33.21 | $33.21 | 969,200 | — | — |
| 2026-07-08 | $32.13 | $32.13 | 860,700 | — | — |
| 2026-07-07 | $32.69 | $32.69 | 1,186,400 | — | — |
| 2026-07-06 | $32.95 | $32.95 | 1,280,700 | — | — |
| 2026-07-02 | $33.42 | $33.42 | 1,417,400 | — | — |
| 2026-07-01 | $32.65 | $32.65 | 1,415,000 | — | — |
| 2026-06-30 | $31.37 | $31.37 | 1,333,400 | — | — |
| 2026-06-29 | $31.39 | $31.39 | 1,057,600 | — | — |
| 2026-06-26 | $31.18 | $31.18 | 1,549,100 | — | — |
| 2026-06-25 | $29.14 | $29.14 | 1,603,000 | — | — |
| 2026-06-24 | $30.50 | $30.50 | 1,737,100 | — | — |
| 2026-06-23 | $30.56 | $30.56 | 2,040,100 | — | — |
| 2026-06-22 | $30.46 | $30.46 | 1,695,000 | — | — |
| 2026-06-18 | $32.49 | $32.49 | 2,045,200 | — | — |
| 2026-06-17 | $32.25 | $32.25 | 1,358,400 | — | — |
| 2026-06-16 | $33.51 | $33.51 | 1,388,100 | — | — |
| 2026-06-15 | $32.68 | $32.68 | 1,117,900 | — | — |
| 2026-06-12 | $32.22 | $32.22 | 1,254,300 | — | — |
| 2026-06-11 | $33.05 | $33.05 | 3,390,600 | — | — |
| 2026-06-10 | $34.10 | $34.10 | 1,091,600 | — | — |
| 2026-06-09 | $35.83 | $35.83 | 1,688,700 | — | — |
| 2026-06-08 | $34.77 | $34.77 | 762,900 | — | — |
| 2026-06-05 | $35.39 | $35.39 | 905,200 | — | — |
| 2026-06-04 | $35.98 | $35.98 | 1,284,200 | — | — |
| 2026-06-03 | $35.59 | $35.59 | 1,529,100 | — | — |
| 2026-06-02 | $36.58 | $36.58 | 1,087,000 | — | — |
| 2026-06-01 | $36.44 | $36.44 | 972,900 | — | — |
| 2026-05-29 | $35.36 | $35.36 | 1,548,600 | — | — |
| 2026-05-28 | $35.80 | $35.80 | 989,400 | — | — |
| 2026-05-27 | $36.37 | $36.37 | 984,800 | — | — |
| 2026-05-26 | $36.21 | $36.21 | 1,191,400 | — | — |
| 2026-05-22 | $36.88 | $36.88 | 863,600 | — | — |
| 2026-05-21 | $37.25 | $37.25 | 1,125,300 | — | — |
| 2026-05-20 | $36.92 | $36.92 | 1,355,900 | — | — |
| 2026-05-19 | $36.42 | $36.42 | 1,368,400 | — | — |
| 2026-05-18 | $37.61 | $37.61 | 1,697,700 | — | — |
| 2026-05-15 | $38.06 | $38.06 | 1,222,200 | — | — |
| 2026-05-14 | $37.86 | $37.86 | 1,245,400 | — | — |
| 2026-05-13 | $38.88 | $38.88 | 1,086,900 | — | — |
| 2026-05-12 | $39.84 | $39.84 | 1,327,000 | — | — |
| 2026-05-11 | $40.65 | $40.65 | 1,163,600 | — | — |
| 2026-05-08 | $41.94 | $41.94 | 1,605,300 | — | — |
| 2026-05-07 | $44.04 | $44.04 | 2,018,500 | — | — |
| 2026-05-06 | $44.83 | $44.83 | 1,403,900 | — | — |
| 2026-05-05 | $43.88 | $43.88 | 1,186,200 | — | — |
| 2026-05-04 | $44.27 | $44.27 | 875,400 | — | — |
| 2026-05-01 | $45.50 | $45.50 | 1,507,900 | — | — |
| 2026-04-30 | $44.61 | $44.61 | 996,200 | — | — |
| 2026-04-29 | $43.45 | $43.45 | 1,293,500 | — | — |
| 2026-04-28 | $44.91 | $44.91 | 565,900 | — | — |
| 2026-04-27 | $45.69 | $45.69 | 486,500 | — | — |
| 2026-04-24 | $45.63 | $45.63 | 900,900 | — | — |
| 2026-04-23 | $44.50 | $44.50 | 700,400 | — | — |
| 2026-04-22 | $46.06 | $46.06 | 382,700 | — | — |
| 2026-04-21 | $46.18 | $46.18 | 770,900 | — | — |
| 2026-04-20 | $47.44 | $47.44 | 708,400 | — | — |
| 2026-04-17 | $47.01 | $47.01 | 1,204,200 | — | — |
| 2026-04-16 | $44.10 | $44.10 | 633,600 | — | — |
| 2026-04-15 | $43.62 | $43.62 | 511,700 | — | — |