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
- 2020-01-02 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 — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $31.05 | 1,680 |
| 2026-09-03 | — | — | — | $32.95 | 2,226 |
| 2026-09-02 | — | — | — | $33.30 | 2,019 |
| 2026-09-01 | — | — | — | $32.11 | 1,365 |
| 2026-08-31 | — | — | — | $33.27 | 4,765 |
| 2026-08-28 | — | — | — | $34.54 | 2,057 |
| 2026-08-27 | $33.43 | $33.43 | 86,400 | $33.10 | 5,006 |
| 2026-08-26 | $32.81 | $32.81 | 46,600 | $33.33 | 2,486 |
| 2026-08-25 | $33.69 | $33.69 | 51,500 | $32.53 | 1,670 |
| 2026-08-24 | $33.68 | $33.68 | 69,300 | $34.08 | 3,833 |
| 2026-08-21 | $34.38 | $34.38 | 55,000 | $34.48 | 1,420 |
| 2026-08-20 | $34.48 | $34.48 | 57,100 | $34.97 | 2,390 |
| 2026-08-19 | $34.11 | $34.11 | 99,900 | $33.82 | 5,052 |
| 2026-08-18 | $32.68 | $32.68 | 76,400 | $32.44 | 4,686 |
| 2026-08-17 | $31.34 | $31.34 | 178,100 | $31.79 | 10,344 |
| 2026-08-14 | $32.78 | $32.78 | 70,600 | $33.94 | 4,908 |
| 2026-08-13 | $32.99 | $32.99 | 114,300 | $31.94 | 11,277 |
| 2026-08-12 | $31.10 | $31.10 | 82,500 | $30.84 | 6,912 |
| 2026-08-11 | $30.19 | $30.19 | 100,200 | $30.60 | 5,057 |
| 2026-08-10 | $29.88 | $29.88 | 119,200 | $28.88 | 4,806 |
| 2026-08-07 | $28.17 | $28.17 | 237,700 | $25.94 | 11,088 |
| 2026-08-06 | $25.34 | $25.34 | 305,400 | $32.63 | 22,571 |
| 2026-08-05 | $33.02 | $33.02 | 273,800 | $36.33 | 7,843 |
| 2026-08-04 | $41.72 | $41.72 | 55,600 | $40.52 | 2,262 |
| 2026-08-03 | $39.65 | $39.65 | 52,700 | $41.71 | 2,061 |
| 2026-07-31 | $39.24 | $39.24 | 62,500 | $39.44 | 3,111 |
| 2026-07-30 | $40.59 | $40.59 | 85,200 | $43.43 | 4,781 |
| 2026-07-29 | $43.22 | $43.22 | 104,800 | $40.01 | 5,422 |
| 2026-07-28 | $40.80 | $40.80 | 97,700 | $38.92 | 5,920 |
| 2026-07-27 | $37.93 | $37.93 | 79,900 | $37.02 | 4,318 |
| 2026-07-24 | $36.44 | $36.44 | 74,600 | $34.35 | 3,439 |
| 2026-07-23 | $33.80 | $33.80 | 79,000 | $37.49 | 4,180 |
| 2026-07-22 | $36.39 | $36.39 | 49,900 | $38.33 | 1,992 |
| 2026-07-21 | $37.05 | $37.05 | 206,900 | $38.65 | 4,515 |
| 2026-07-20 | $39.10 | $39.10 | 102,000 | $38.45 | 5,148 |
| 2026-07-17 | $38.22 | $38.22 | 168,700 | — | — |
| 2026-07-16 | $39.35 | $39.35 | 143,700 | — | — |
| 2026-07-15 | $37.56 | $37.56 | 203,000 | — | — |
| 2026-07-14 | $40.20 | $40.20 | 162,400 | — | — |
| 2026-07-13 | $41.18 | $41.18 | 235,300 | — | — |
| 2026-07-10 | $39.89 | $39.89 | 145,900 | — | — |
| 2026-07-09 | $39.56 | $39.56 | 137,700 | — | — |
| 2026-07-08 | $39.41 | $39.41 | 345,200 | — | — |
| 2026-07-07 | $40.02 | $40.02 | 195,900 | — | — |
| 2026-07-06 | $40.03 | $40.03 | 94,400 | — | — |
| 2026-07-02 | $38.86 | $38.86 | 103,800 | — | — |
| 2026-07-01 | $44.21 | $44.21 | 254,700 | — | — |
| 2026-06-30 | $43.24 | $43.24 | 297,900 | — | — |
| 2026-06-29 | $46.82 | $46.82 | 210,200 | — | — |
| 2026-06-26 | $44.04 | $44.04 | 373,100 | — | — |
| 2026-06-25 | $42.10 | $42.10 | 203,300 | — | — |
| 2026-06-24 | $43.67 | $43.67 | 113,300 | — | — |
| 2026-06-23 | $39.83 | $39.83 | 93,900 | — | — |
| 2026-06-22 | $35.84 | $35.84 | 179,000 | — | — |
| 2026-06-18 | $34.81 | $34.81 | 188,500 | — | — |
| 2026-06-17 | $37.72 | $37.72 | 182,500 | — | — |
| 2026-06-16 | $37.73 | $37.73 | 353,200 | — | — |
| 2026-06-15 | $38.90 | $38.90 | 68,300 | — | — |
| 2026-06-12 | $39.20 | $39.20 | 71,600 | — | — |
| 2026-06-11 | $39.22 | $39.22 | 114,100 | — | — |
| 2026-06-10 | $38.53 | $38.53 | 63,600 | — | — |
| 2026-06-09 | $37.86 | $37.86 | 97,100 | — | — |
| 2026-06-08 | $37.28 | $37.28 | 134,000 | — | — |
| 2026-06-05 | $38.75 | $38.75 | 145,700 | — | — |
| 2026-06-04 | $38.26 | $38.26 | 130,400 | — | — |
| 2026-06-03 | $36.06 | $36.06 | 67,500 | — | — |
| 2026-06-02 | $35.94 | $35.94 | 90,400 | — | — |
| 2026-06-01 | $37.44 | $37.44 | 81,000 | — | — |
| 2026-05-29 | $37.42 | $37.42 | 115,400 | — | — |
| 2026-05-28 | $39.09 | $39.09 | 68,600 | — | — |
| 2026-05-27 | $39.08 | $39.08 | 140,700 | — | — |
| 2026-05-26 | $42.79 | $42.79 | 88,200 | — | — |
| 2026-05-22 | $42.31 | $42.31 | 149,400 | — | — |
| 2026-05-21 | $40.83 | $40.83 | 196,300 | — | — |
| 2026-05-20 | $35.89 | $35.89 | 86,900 | — | — |
| 2026-05-19 | $34.87 | $34.87 | 170,400 | — | — |
| 2026-05-18 | $34.69 | $34.69 | 107,600 | — | — |
| 2026-05-15 | $34.39 | $34.39 | 88,700 | — | — |
| 2026-05-14 | $34.06 | $34.06 | 55,800 | — | — |
| 2026-05-13 | $34.95 | $34.95 | 59,900 | — | — |
| 2026-05-12 | $34.93 | $34.93 | 72,200 | — | — |
| 2026-05-11 | $35.84 | $35.84 | 62,800 | — | — |
| 2026-05-08 | $39.78 | $39.78 | 87,000 | — | — |
| 2026-05-07 | $44.43 | $44.43 | 103,500 | — | — |
| 2026-05-06 | $43.56 | $43.56 | 112,300 | — | — |
| 2026-05-05 | $37.78 | $37.78 | 71,400 | — | — |
| 2026-05-04 | $36.63 | $36.63 | 78,600 | — | — |
| 2026-05-01 | $36.96 | $36.96 | 77,600 | — | — |
| 2026-04-30 | $34.27 | $34.27 | 75,400 | — | — |
| 2026-04-29 | $33.10 | $33.10 | 108,300 | — | — |
| 2026-04-28 | $36.32 | $36.32 | 72,300 | — | — |
| 2026-04-27 | $34.60 | $34.60 | 77,800 | — | — |
| 2026-04-24 | $33.39 | $33.39 | 61,000 | — | — |
| 2026-04-23 | $32.62 | $32.62 | 66,900 | — | — |
| 2026-04-22 | $32.43 | $32.43 | 79,200 | — | — |
| 2026-04-21 | $32.49 | $32.49 | 86,500 | — | — |
| 2026-04-20 | $33.76 | $33.76 | 109,400 | — | — |
| 2026-04-17 | $30.69 | $30.69 | 73,700 | — | — |
| 2026-04-16 | $27.86 | $27.86 | 67,000 | — | — |
| 2026-04-15 | $28.43 | $28.43 | 76,900 | — | — |
| 2026-04-14 | $27.91 | $27.91 | 83,300 | — | — |
| 2026-04-13 | $29.14 | $29.14 | 76,000 | — | — |
| 2026-04-10 | $26.58 | $26.58 | 79,900 | — | — |
| 2026-04-09 | $25.83 | $25.83 | 81,500 | — | — |
| 2026-04-08 | $23.40 | $23.40 | 82,100 | — | — |
| 2026-04-07 | $23.66 | $23.66 | 83,100 | — | — |
| 2026-04-06 | $23.55 | $23.55 | 50,600 | — | — |
| 2026-04-02 | $21.75 | $21.75 | 70,000 | — | — |
| 2026-04-01 | $19.19 | $19.19 | 139,300 | — | — |
| 2026-03-31 | $21.14 | $21.14 | 233,200 | — | — |
| 2026-03-30 | $27.49 | $27.49 | 167,700 | — | — |
| 2026-03-27 | $25.57 | $25.57 | 189,800 | — | — |
| 2026-03-26 | $22.58 | $22.58 | 88,668 | — | — |
| 2026-03-25 | $20.50 | $20.50 | 46,888 | — | — |
| 2026-03-24 | $19.65 | $19.65 | 34,720 | — | — |
| 2026-03-23 | $19.55 | $19.55 | 19,660 | — | — |
| 2026-03-20 | $19.23 | $19.23 | 65,780 | — | — |
| 2026-03-19 | $19.88 | $19.88 | 51,044 | — | — |
| 2026-03-18 | $20.40 | $20.40 | 39,628 | — | — |
| 2026-03-17 | $19.48 | $19.48 | 31,816 | — | — |
| 2026-03-16 | $19.48 | $19.48 | 34,656 | — | — |
| 2026-03-13 | $18.50 | $18.50 | 28,624 | — | — |
| 2026-03-12 | $18.48 | $18.48 | 45,936 | — | — |
| 2026-03-11 | $18.75 | $18.75 | 52,848 | — | — |
| 2026-03-10 | $16.83 | $16.83 | 44,800 | — | — |
| 2026-03-09 | $15.80 | $15.80 | 25,704 | — | — |
| 2026-03-06 | $16.00 | $16.00 | 21,948 | — | — |
| 2026-03-05 | $15.15 | $15.15 | 61,944 | — | — |
| 2026-03-04 | $14.28 | $14.28 | 22,876 | — | — |
| 2026-03-03 | $13.73 | $13.73 | 73,900 | — | — |
| 2026-03-02 | $13.80 | $13.80 | 45,080 | — | — |
| 2026-02-27 | $13.05 | $13.05 | 36,608 | — | — |
| 2026-02-26 | $13.53 | $13.53 | 34,288 | — | — |
| 2026-02-25 | $13.83 | $13.83 | 49,144 | — | — |
| 2026-02-24 | $12.55 | $12.55 | 34,260 | — | — |
| 2026-02-23 | $13.75 | $13.75 | 19,660 | — | — |
| 2026-02-20 | $15.50 | $15.50 | 11,664 | — | — |
| 2026-02-19 | $15.43 | $15.43 | 13,584 | — | — |
| 2026-02-18 | $15.00 | $15.00 | 13,536 | — | — |
| 2026-02-17 | $14.75 | $14.75 | 31,916 | — | — |
| 2026-02-13 | $14.50 | $14.50 | 17,084 | — | — |
| 2026-02-12 | $15.28 | $15.28 | 27,980 | — | — |
| 2026-02-11 | $14.88 | $14.88 | 55,440 | — | — |
| 2026-02-10 | $15.55 | $15.55 | 28,940 | — | — |
| 2026-02-09 | $17.30 | $17.30 | 24,056 | — | — |
| 2026-02-06 | $19.00 | $19.00 | 30,876 | — | — |
| 2026-02-05 | $18.33 | $18.33 | 47,944 | — | — |
| 2026-02-04 | $19.28 | $19.28 | 77,144 | — | — |
| 2026-02-03 | $24.45 | $24.45 | 27,696 | — | — |
| 2026-02-02 | $28.50 | $28.50 | 36,960 | — | — |
| 2026-01-30 | $27.00 | $27.00 | 37,576 | — | — |
| 2026-01-29 | $25.75 | $25.75 | 23,632 | — | — |
| 2026-01-28 | $25.75 | $25.75 | 20,748 | — | — |
| 2026-01-27 | $24.20 | $24.20 | 29,944 | — | — |
| 2026-01-26 | $24.75 | $24.75 | 54,652 | — | — |
| 2026-01-23 | $21.23 | $21.23 | 33,092 | — | — |
| 2026-01-22 | $20.88 | $20.88 | 27,128 | — | — |
| 2026-01-21 | $19.92 | $19.92 | 40,160 | — | — |
| 2026-01-20 | $19.78 | $19.78 | 16,768 | — | — |
| 2026-01-16 | $20.78 | $20.78 | 10,136 | — | — |
| 2026-01-15 | $20.48 | $20.48 | 17,996 | — | — |
| 2026-01-14 | $19.95 | $19.95 | 18,496 | — | — |
| 2026-01-13 | $20.83 | $20.83 | 19,720 | — | — |
| 2026-01-12 | $21.85 | $21.85 | 13,712 | — | — |
| 2026-01-09 | $22.00 | $22.00 | 22,508 | — | — |
| 2026-01-08 | $21.80 | $21.80 | 32,468 | — | — |
| 2026-01-07 | $22.17 | $22.17 | 17,064 | — | — |
| 2026-01-06 | $22.88 | $22.88 | 26,820 | — | — |
| 2026-01-05 | $20.78 | $20.78 | 30,824 | — | — |
| 2026-01-02 | $20.40 | $20.40 | 60,184 | — | — |