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
- 2022-01-07 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 | — | — | — | $33.56 | 47,915 |
| 2026-09-03 | — | — | — | $34.99 | 76,544 |
| 2026-09-02 | — | — | — | $34.32 | 120,392 |
| 2026-09-01 | — | — | — | $33.63 | 135,630 |
| 2026-08-31 | — | — | — | $34.82 | 101,944 |
| 2026-08-28 | — | — | — | $36.78 | 90,158 |
| 2026-08-27 | $37.18 | $37.18 | 1,988,700 | $37.21 | 74,350 |
| 2026-08-26 | $37.08 | $37.08 | 2,815,300 | $37.07 | 98,651 |
| 2026-08-25 | $37.46 | $37.46 | 2,146,600 | $38.24 | 144,781 |
| 2026-08-24 | $38.15 | $38.15 | 3,714,300 | $38.58 | 175,813 |
| 2026-08-21 | $38.66 | $38.66 | 4,641,200 | $39.80 | 174,721 |
| 2026-08-20 | $39.66 | $39.66 | 8,540,900 | $37.74 | 401,786 |
| 2026-08-19 | $38.60 | $38.60 | 8,262,300 | $36.33 | 423,362 |
| 2026-08-18 | $35.11 | $35.11 | 23,980,300 | $29.97 | 654,048 |
| 2026-08-17 | $21.43 | $21.43 | 1,267,100 | $22.24 | 60,853 |
| 2026-08-14 | $21.63 | $21.63 | 1,588,600 | $22.37 | 126,737 |
| 2026-08-13 | $22.48 | $22.48 | 839,400 | $23.48 | 34,759 |
| 2026-08-12 | $23.35 | $23.35 | 1,454,100 | $23.86 | 123,054 |
| 2026-08-11 | $23.63 | $23.63 | 833,900 | $23.06 | 63,455 |
| 2026-08-10 | $22.67 | $22.67 | 1,331,100 | $22.75 | 66,300 |
| 2026-08-07 | $22.82 | $22.82 | 2,678,300 | $24.30 | 155,879 |
| 2026-08-06 | $24.19 | $24.19 | 3,537,800 | $21.40 | 183,572 |
| 2026-08-05 | $21.85 | $21.85 | 1,772,200 | $21.96 | 163,540 |
| 2026-08-04 | $21.87 | $21.87 | 3,426,200 | $20.48 | 243,646 |
| 2026-08-03 | $20.17 | $20.17 | 1,685,200 | $20.26 | 92,999 |
| 2026-07-31 | $20.31 | $20.31 | 1,832,500 | $20.34 | 131,339 |
| 2026-07-30 | $20.75 | $20.75 | 3,552,900 | $19.70 | 175,636 |
| 2026-07-29 | $19.73 | $19.73 | 2,070,700 | $19.56 | 151,063 |
| 2026-07-28 | $19.55 | $19.55 | 3,410,900 | $19.83 | 188,300 |
| 2026-07-27 | $19.49 | $19.49 | 2,580,800 | $18.62 | 159,990 |
| 2026-07-24 | $18.41 | $18.41 | 1,634,700 | $17.70 | 55,709 |
| 2026-07-23 | $17.59 | $17.59 | 815,900 | $17.26 | 49,767 |
| 2026-07-22 | $17.70 | $17.70 | 1,562,300 | $18.31 | 70,561 |
| 2026-07-21 | $18.50 | $18.50 | 2,718,800 | $17.38 | 184,922 |
| 2026-07-20 | $17.45 | $17.45 | 1,414,900 | $18.10 | 62,818 |
| 2026-07-17 | $17.75 | $17.75 | 1,254,000 | — | — |
| 2026-07-16 | $17.02 | $17.02 | 941,600 | — | — |
| 2026-07-15 | $17.78 | $17.78 | 1,030,000 | — | — |
| 2026-07-14 | $18.20 | $18.20 | 2,020,700 | — | — |
| 2026-07-13 | $17.41 | $17.41 | 1,468,100 | — | — |
| 2026-07-10 | $17.77 | $17.77 | 1,069,900 | — | — |
| 2026-07-09 | $18.38 | $18.38 | 953,500 | — | — |
| 2026-07-08 | $17.88 | $17.88 | 909,300 | — | — |
| 2026-07-07 | $18.17 | $18.17 | 1,517,100 | — | — |
| 2026-07-06 | $17.97 | $17.97 | 1,375,900 | — | — |
| 2026-07-02 | $18.27 | $18.27 | 1,392,700 | — | — |
| 2026-07-01 | $17.95 | $17.95 | 1,797,200 | — | — |
| 2026-06-30 | $17.96 | $17.96 | 2,879,400 | — | — |
| 2026-06-29 | $18.70 | $18.70 | 2,423,800 | — | — |
| 2026-06-26 | $17.79 | $17.79 | 3,562,200 | — | — |
| 2026-06-25 | $17.44 | $17.44 | 3,504,200 | — | — |
| 2026-06-24 | $17.00 | $17.00 | 1,522,600 | — | — |
| 2026-06-23 | $16.37 | $16.37 | 1,852,800 | — | — |
| 2026-06-22 | $16.28 | $16.28 | 1,375,100 | — | — |
| 2026-06-18 | $15.67 | $15.67 | 1,292,800 | — | — |
| 2026-06-17 | $15.25 | $15.25 | 1,090,400 | — | — |
| 2026-06-16 | $15.05 | $15.05 | 1,193,200 | — | — |
| 2026-06-15 | $15.19 | $15.19 | 2,920,300 | — | — |
| 2026-06-12 | $14.59 | $14.59 | 1,693,700 | — | — |
| 2026-06-11 | $13.91 | $13.91 | 2,078,300 | — | — |
| 2026-06-10 | $13.46 | $13.46 | 921,500 | — | — |
| 2026-06-09 | $13.55 | $13.55 | 999,000 | — | — |
| 2026-06-08 | $13.01 | $13.01 | 2,093,600 | — | — |
| 2026-06-05 | $13.32 | $13.32 | 1,738,200 | — | — |
| 2026-06-04 | $14.31 | $14.31 | 2,240,400 | — | — |
| 2026-06-03 | $13.20 | $13.20 | 1,026,800 | — | — |
| 2026-06-02 | $13.29 | $13.29 | 1,650,900 | — | — |
| 2026-06-01 | $14.07 | $14.07 | 687,100 | — | — |
| 2026-05-29 | $14.35 | $14.35 | 923,900 | — | — |
| 2026-05-28 | $14.22 | $14.22 | 563,700 | — | — |
| 2026-05-27 | $14.07 | $14.07 | 580,200 | — | — |
| 2026-05-26 | $13.68 | $13.68 | 674,400 | — | — |
| 2026-05-22 | $13.58 | $13.58 | 818,500 | — | — |
| 2026-05-21 | $13.93 | $13.93 | 1,023,300 | — | — |
| 2026-05-20 | $13.61 | $13.61 | 1,702,300 | — | — |
| 2026-05-19 | $12.74 | $12.74 | 1,134,400 | — | — |
| 2026-05-18 | $12.86 | $12.86 | 940,700 | — | — |
| 2026-05-15 | $13.29 | $13.29 | 997,900 | — | — |
| 2026-05-14 | $13.88 | $13.88 | 845,700 | — | — |
| 2026-05-13 | $14.58 | $14.58 | 1,058,500 | — | — |
| 2026-05-12 | $14.44 | $14.44 | 1,084,700 | — | — |
| 2026-05-11 | $14.88 | $14.88 | 1,995,100 | — | — |
| 2026-05-08 | $14.73 | $14.73 | 1,892,500 | — | — |
| 2026-05-07 | $15.20 | $15.20 | 1,452,100 | — | — |
| 2026-05-06 | $16.06 | $16.06 | 1,376,800 | — | — |
| 2026-05-05 | $16.43 | $16.43 | 1,024,200 | — | — |
| 2026-05-04 | $16.46 | $16.46 | 959,300 | — | — |
| 2026-05-01 | $16.01 | $16.01 | 756,100 | — | — |
| 2026-04-30 | $16.00 | $16.00 | 1,072,700 | — | — |
| 2026-04-29 | $15.60 | $15.60 | 1,201,000 | — | — |
| 2026-04-28 | $16.31 | $16.31 | 986,000 | — | — |
| 2026-04-27 | $16.88 | $16.88 | 859,100 | — | — |
| 2026-04-24 | $17.04 | $17.04 | 686,600 | — | — |
| 2026-04-23 | $17.32 | $17.32 | 498,100 | — | — |
| 2026-04-22 | $17.52 | $17.52 | 657,000 | — | — |
| 2026-04-21 | $17.59 | $17.59 | 825,000 | — | — |
| 2026-04-20 | $17.57 | $17.57 | 770,400 | — | — |
| 2026-04-17 | $18.36 | $18.36 | 1,592,300 | — | — |
| 2026-04-16 | $17.73 | $17.73 | 2,377,100 | — | — |
| 2026-04-15 | $17.12 | $17.12 | 816,000 | — | — |
| 2026-04-14 | $16.92 | $16.92 | 880,200 | — | — |
| 2026-04-13 | $16.47 | $16.47 | 1,022,800 | — | — |
| 2026-04-10 | $16.36 | $16.36 | 851,400 | — | — |
| 2026-04-09 | $17.32 | $17.32 | 1,217,900 | — | — |
| 2026-04-08 | $16.92 | $16.92 | 1,537,000 | — | — |
| 2026-04-07 | $16.27 | $16.27 | 1,398,000 | — | — |
| 2026-04-06 | $15.82 | $15.82 | 2,463,900 | — | — |
| 2026-04-02 | $14.95 | $14.95 | 1,285,900 | — | — |
| 2026-04-01 | $14.35 | $14.35 | 834,400 | — | — |
| 2026-03-31 | $13.90 | $13.90 | 1,246,100 | — | — |
| 2026-03-30 | $12.76 | $12.76 | 993,100 | — | — |
| 2026-03-27 | $13.55 | $13.55 | 1,216,700 | — | — |
| 2026-03-26 | $13.47 | $13.47 | 735,200 | — | — |
| 2026-03-25 | $13.83 | $13.83 | 1,059,300 | — | — |
| 2026-03-24 | $13.66 | $13.66 | 2,123,000 | — | — |
| 2026-03-23 | $13.53 | $13.53 | 895,800 | — | — |
| 2026-03-20 | $13.81 | $13.81 | 1,572,100 | — | — |
| 2026-03-19 | $14.05 | $14.05 | 609,300 | — | — |
| 2026-03-18 | $13.79 | $13.79 | 602,600 | — | — |
| 2026-03-17 | $14.29 | $14.29 | 520,100 | — | — |
| 2026-03-16 | $14.38 | $14.38 | 629,600 | — | — |
| 2026-03-13 | $13.99 | $13.99 | 759,100 | — | — |
| 2026-03-12 | $14.38 | $14.38 | 989,100 | — | — |
| 2026-03-11 | $14.93 | $14.93 | 764,100 | — | — |
| 2026-03-10 | $14.98 | $14.98 | 789,000 | — | — |
| 2026-03-09 | $14.31 | $14.31 | 799,800 | — | — |
| 2026-03-06 | $13.85 | $13.85 | 1,146,800 | — | — |
| 2026-03-05 | $14.10 | $14.10 | 1,345,900 | — | — |
| 2026-03-04 | $15.05 | $15.05 | 1,467,100 | — | — |
| 2026-03-03 | $14.11 | $14.11 | 1,356,900 | — | — |
| 2026-03-02 | $15.30 | $15.30 | 1,786,900 | — | — |
| 2026-02-27 | $15.17 | $15.17 | 1,244,300 | — | — |
| 2026-02-26 | $15.26 | $15.26 | 1,062,400 | — | — |
| 2026-02-25 | $14.37 | $14.37 | 592,100 | — | — |
| 2026-02-24 | $14.71 | $14.71 | 1,307,600 | — | — |
| 2026-02-23 | $13.90 | $13.90 | 785,800 | — | — |
| 2026-02-20 | $14.01 | $14.01 | 718,400 | — | — |
| 2026-02-19 | $14.02 | $14.02 | 740,200 | — | — |
| 2026-02-18 | $14.10 | $14.10 | 469,600 | — | — |
| 2026-02-17 | $14.13 | $14.13 | 600,300 | — | — |
| 2026-02-13 | $14.12 | $14.12 | 621,300 | — | — |
| 2026-02-12 | $14.07 | $14.07 | 680,400 | — | — |
| 2026-02-11 | $14.35 | $14.35 | 490,800 | — | — |
| 2026-02-10 | $14.89 | $14.89 | 753,400 | — | — |
| 2026-02-09 | $14.22 | $14.22 | 494,900 | — | — |
| 2026-02-06 | $13.98 | $13.98 | 933,900 | — | — |
| 2026-02-05 | $12.99 | $12.99 | 935,400 | — | — |
| 2026-02-04 | $13.88 | $13.88 | 800,200 | — | — |
| 2026-02-03 | $14.49 | $14.49 | 1,405,300 | — | — |
| 2026-02-02 | $14.67 | $14.67 | 1,166,500 | — | — |
| 2026-01-30 | $14.29 | $14.29 | 2,262,100 | — | — |
| 2026-01-29 | $14.85 | $14.85 | 1,503,800 | — | — |
| 2026-01-28 | $14.51 | $14.51 | 972,400 | — | — |
| 2026-01-27 | $15.47 | $15.47 | 1,673,000 | — | — |
| 2026-01-26 | $15.01 | $15.01 | 1,541,500 | — | — |
| 2026-01-23 | $15.76 | $15.76 | 1,379,300 | — | — |
| 2026-01-22 | $16.23 | $16.23 | 2,153,000 | — | — |
| 2026-01-21 | $16.92 | $16.92 | 3,601,400 | — | — |
| 2026-01-20 | $16.55 | $16.55 | 4,419,500 | — | — |
| 2026-01-16 | $14.30 | $14.30 | 1,714,500 | — | — |
| 2026-01-15 | $13.52 | $13.52 | 2,364,900 | — | — |
| 2026-01-14 | $14.07 | $14.07 | 1,796,500 | — | — |
| 2026-01-13 | $12.60 | $12.60 | 1,227,200 | — | — |
| 2026-01-12 | $12.39 | $12.39 | 1,043,100 | — | — |
| 2026-01-09 | $12.21 | $12.21 | 1,209,500 | — | — |
| 2026-01-08 | $11.83 | $11.83 | 2,308,800 | — | — |
| 2026-01-07 | $11.99 | $11.99 | 1,457,500 | — | — |
| 2026-01-06 | $11.38 | $11.38 | 2,082,800 | — | — |
| 2026-01-05 | $11.39 | $11.39 | 2,101,000 | — | — |
| 2026-01-02 | $11.42 | $11.42 | 2,124,700 | — | — |