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
- 2021-10-27 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 | — | — | — | $20.84 | 25,610 |
| 2026-09-03 | — | — | — | $20.55 | 27,124 |
| 2026-09-02 | — | — | — | $20.51 | 40,078 |
| 2026-09-01 | — | — | — | $21.25 | 49,850 |
| 2026-08-31 | — | — | — | $22.29 | 52,745 |
| 2026-08-28 | — | — | — | $23.53 | 54,319 |
| 2026-08-27 | $23.61 | $23.61 | 831,000 | $23.50 | 35,972 |
| 2026-08-26 | $22.81 | $22.81 | 551,500 | $23.21 | 24,972 |
| 2026-08-25 | $23.23 | $23.23 | 568,300 | $23.66 | 21,959 |
| 2026-08-24 | $22.61 | $22.61 | 862,300 | $23.25 | 81,310 |
| 2026-08-21 | $23.89 | $23.89 | 551,700 | $24.54 | 26,483 |
| 2026-08-20 | $23.96 | $23.96 | 599,700 | $24.87 | 27,363 |
| 2026-08-19 | $24.83 | $24.83 | 594,600 | $26.06 | 21,487 |
| 2026-08-18 | $25.81 | $25.81 | 700,400 | $26.60 | 29,294 |
| 2026-08-17 | $27.83 | $27.83 | 663,300 | $28.17 | 30,086 |
| 2026-08-14 | $28.32 | $28.32 | 426,100 | $27.77 | 29,561 |
| 2026-08-13 | $27.59 | $27.59 | 452,900 | $28.31 | 24,084 |
| 2026-08-12 | $28.18 | $28.18 | 582,400 | $28.54 | 22,049 |
| 2026-08-11 | $27.45 | $27.45 | 626,200 | $27.76 | 24,608 |
| 2026-08-10 | $27.13 | $27.13 | 786,400 | $30.23 | 33,841 |
| 2026-08-07 | $29.78 | $29.78 | 1,180,000 | $32.10 | 58,223 |
| 2026-08-06 | $31.62 | $31.62 | 1,045,300 | $30.26 | 43,738 |
| 2026-08-05 | $30.93 | $30.93 | 523,500 | $31.89 | 24,124 |
| 2026-08-04 | $32.09 | $32.09 | 959,500 | $31.86 | 47,016 |
| 2026-08-03 | $30.11 | $30.11 | 815,200 | $28.99 | 39,698 |
| 2026-07-31 | $29.88 | $29.88 | 574,000 | $30.40 | 21,861 |
| 2026-07-30 | $29.30 | $29.30 | 494,000 | $29.50 | 18,468 |
| 2026-07-29 | $26.96 | $26.96 | 694,600 | $29.00 | 40,353 |
| 2026-07-28 | $28.96 | $28.96 | 688,500 | $27.90 | 46,701 |
| 2026-07-27 | $30.27 | $30.27 | 546,000 | $30.96 | 19,721 |
| 2026-07-24 | $30.26 | $30.26 | 475,500 | $32.89 | 14,173 |
| 2026-07-23 | $33.33 | $33.33 | 386,300 | $32.94 | 13,031 |
| 2026-07-22 | $33.53 | $33.53 | 523,700 | $33.51 | 30,584 |
| 2026-07-21 | $34.22 | $34.22 | 560,700 | $32.46 | 27,315 |
| 2026-07-20 | $30.68 | $30.68 | 635,100 | $31.57 | 41,433 |
| 2026-07-17 | $31.04 | $31.04 | 835,000 | — | — |
| 2026-07-16 | $31.03 | $31.03 | 856,100 | — | — |
| 2026-07-15 | $32.68 | $32.68 | 530,400 | — | — |
| 2026-07-14 | $33.41 | $33.41 | 540,800 | — | — |
| 2026-07-13 | $32.79 | $32.79 | 452,600 | — | — |
| 2026-07-10 | $34.77 | $34.77 | 396,400 | — | — |
| 2026-07-09 | $36.11 | $36.11 | 556,100 | — | — |
| 2026-07-08 | $34.46 | $34.46 | 1,094,500 | — | — |
| 2026-07-07 | $31.32 | $31.32 | 1,360,400 | — | — |
| 2026-07-06 | $34.82 | $34.82 | 1,092,500 | — | — |
| 2026-07-02 | $35.06 | $35.06 | 1,757,600 | — | — |
| 2026-07-01 | $43.81 | $43.81 | 1,325,900 | — | — |
| 2026-06-30 | $48.59 | $48.59 | 1,551,900 | — | — |
| 2026-06-29 | $47.36 | $47.36 | 1,393,700 | — | — |
| 2026-06-26 | $43.29 | $43.29 | 2,567,800 | — | — |
| 2026-06-25 | $43.59 | $43.59 | 750,400 | — | — |
| 2026-06-24 | $41.03 | $41.03 | 875,400 | — | — |
| 2026-06-23 | $41.22 | $41.22 | 675,400 | — | — |
| 2026-06-22 | $44.50 | $44.50 | 1,161,800 | — | — |
| 2026-06-18 | $44.11 | $44.11 | 1,055,500 | — | — |
| 2026-06-17 | $42.14 | $42.14 | 682,800 | — | — |
| 2026-06-16 | $41.56 | $41.56 | 1,286,400 | — | — |
| 2026-06-15 | $43.63 | $43.63 | 1,338,800 | — | — |
| 2026-06-12 | $41.00 | $41.00 | 1,364,000 | — | — |
| 2026-06-11 | $37.31 | $37.31 | 1,052,100 | — | — |
| 2026-06-10 | $33.51 | $33.51 | 811,500 | — | — |
| 2026-06-09 | $33.76 | $33.76 | 738,600 | — | — |
| 2026-06-08 | $35.26 | $35.26 | 820,600 | — | — |
| 2026-06-05 | $34.28 | $34.28 | 862,300 | — | — |
| 2026-06-04 | $37.19 | $37.19 | 822,500 | — | — |
| 2026-06-03 | $37.44 | $37.44 | 1,098,200 | — | — |
| 2026-06-02 | $37.94 | $37.94 | 1,238,400 | — | — |
| 2026-06-01 | $36.01 | $36.01 | 1,204,000 | — | — |
| 2026-05-29 | $35.95 | $35.95 | 1,470,600 | — | — |
| 2026-05-28 | $36.92 | $36.92 | 938,000 | — | — |
| 2026-05-27 | $36.94 | $36.94 | 912,700 | — | — |
| 2026-05-26 | $37.91 | $37.91 | 1,169,200 | — | — |
| 2026-05-22 | $36.28 | $36.28 | 1,172,800 | — | — |
| 2026-05-21 | $35.90 | $35.90 | 973,100 | — | — |
| 2026-05-20 | $34.95 | $34.95 | 1,368,400 | — | — |
| 2026-05-19 | $34.39 | $34.39 | 1,188,400 | — | — |
| 2026-05-18 | $33.29 | $33.29 | 1,446,900 | — | — |
| 2026-05-15 | $33.71 | $33.71 | 1,728,800 | — | — |
| 2026-05-14 | $37.34 | $37.34 | 1,684,100 | — | — |
| 2026-05-13 | $35.55 | $35.55 | 2,988,700 | — | — |
| 2026-05-12 | $32.43 | $32.43 | 1,264,700 | — | — |
| 2026-05-11 | $33.13 | $33.13 | 1,024,000 | — | — |
| 2026-05-08 | $31.86 | $31.86 | 1,131,800 | — | — |
| 2026-05-07 | $29.75 | $29.75 | 857,600 | — | — |
| 2026-05-06 | $31.41 | $31.41 | 924,200 | — | — |
| 2026-05-05 | $30.13 | $30.13 | 716,900 | — | — |
| 2026-05-04 | $28.85 | $28.85 | 685,800 | — | — |
| 2026-05-01 | $28.95 | $28.95 | 811,800 | — | — |
| 2026-04-30 | $28.96 | $28.96 | 1,083,900 | — | — |
| 2026-04-29 | $27.03 | $27.03 | 597,300 | — | — |
| 2026-04-28 | $25.65 | $25.65 | 767,100 | — | — |
| 2026-04-27 | $26.60 | $26.60 | 938,800 | — | — |
| 2026-04-24 | $26.72 | $26.72 | 1,366,600 | — | — |
| 2026-04-23 | $24.31 | $24.31 | 537,600 | — | — |
| 2026-04-22 | $24.27 | $24.27 | 582,800 | — | — |
| 2026-04-21 | $23.58 | $23.58 | 725,900 | — | — |
| 2026-04-20 | $22.63 | $22.63 | 594,700 | — | — |
| 2026-04-17 | $22.13 | $22.13 | 644,800 | — | — |
| 2026-04-16 | $21.52 | $21.52 | 771,900 | — | — |
| 2026-04-15 | $20.30 | $20.30 | 464,900 | — | — |