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
- 2026-04-30 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 | — | — | — | $34.71 | 23,960 |
| 2026-09-03 | — | — | — | $36.19 | 10,083 |
| 2026-09-02 | — | — | — | $35.54 | 11,563 |
| 2026-09-01 | — | — | — | $35.39 | 19,761 |
| 2026-08-31 | — | — | — | $34.53 | 15,740 |
| 2026-08-28 | — | — | — | $36.32 | 26,883 |
| 2026-08-27 | $36.51 | $36.51 | 129,000 | $36.58 | 9,209 |
| 2026-08-26 | $37.04 | $37.04 | 142,600 | $37.42 | 6,647 |
| 2026-08-25 | $38.20 | $38.20 | 108,400 | $38.07 | 7,508 |
| 2026-08-24 | $37.69 | $37.69 | 158,400 | $37.06 | 4,650 |
| 2026-08-21 | $38.37 | $38.37 | 159,500 | $38.15 | 8,202 |
| 2026-08-20 | $37.13 | $37.13 | 179,300 | $39.52 | 13,937 |
| 2026-08-19 | $38.97 | $38.97 | 141,700 | $39.88 | 10,548 |
| 2026-08-18 | $38.86 | $38.86 | 194,800 | $39.04 | 11,805 |
| 2026-08-17 | $38.25 | $38.25 | 148,900 | $38.82 | 7,144 |
| 2026-08-14 | $39.25 | $39.25 | 193,400 | $35.87 | 15,448 |
| 2026-08-13 | $36.58 | $36.58 | 266,300 | $37.50 | 32,200 |
| 2026-08-12 | $37.38 | $37.38 | 378,200 | $35.31 | 30,642 |
| 2026-08-11 | $35.46 | $35.46 | 219,800 | $34.57 | 18,450 |
| 2026-08-10 | $34.56 | $34.56 | 145,100 | $34.30 | 10,376 |
| 2026-08-07 | $33.92 | $33.92 | 120,900 | $32.92 | 9,525 |
| 2026-08-06 | $32.70 | $32.70 | 122,700 | $31.87 | 9,574 |
| 2026-08-05 | $32.00 | $32.00 | 188,900 | $31.36 | 14,890 |
| 2026-08-04 | $30.73 | $30.73 | 176,700 | $28.33 | 10,867 |
| 2026-08-03 | $28.50 | $28.50 | 110,900 | $28.94 | 6,385 |
| 2026-07-31 | $28.79 | $28.79 | 126,800 | $30.15 | 4,961 |
| 2026-07-30 | $29.31 | $29.31 | 118,600 | $27.98 | 8,440 |
| 2026-07-29 | $28.10 | $28.10 | 112,300 | $28.08 | 5,274 |
| 2026-07-28 | $27.79 | $27.79 | 185,100 | $28.09 | 4,338 |
| 2026-07-27 | $27.62 | $27.62 | 193,500 | $28.40 | 6,622 |
| 2026-07-24 | $27.95 | $27.95 | 139,600 | $28.53 | 5,229 |
| 2026-07-23 | $29.73 | $29.73 | 281,800 | $28.40 | 11,422 |
| 2026-07-22 | $28.72 | $28.72 | 294,000 | $29.40 | 11,097 |
| 2026-07-21 | $29.03 | $29.03 | 307,500 | $28.27 | 16,090 |
| 2026-07-20 | $28.63 | $28.63 | 195,700 | $28.75 | 13,629 |
| 2026-07-17 | $28.30 | $28.30 | 364,100 | — | — |
| 2026-07-16 | $25.68 | $25.68 | 289,700 | — | — |
| 2026-07-15 | $27.40 | $27.40 | 232,100 | — | — |
| 2026-07-14 | $28.28 | $28.28 | 203,800 | — | — |
| 2026-07-13 | $27.84 | $27.84 | 247,500 | — | — |
| 2026-07-10 | $28.06 | $28.06 | 322,000 | — | — |
| 2026-07-09 | $28.92 | $28.92 | 228,700 | — | — |
| 2026-07-08 | $28.94 | $28.94 | 420,000 | — | — |
| 2026-07-07 | $28.42 | $28.42 | 406,300 | — | — |
| 2026-07-06 | $27.65 | $27.65 | 518,400 | — | — |
| 2026-07-02 | $29.73 | $29.73 | 582,500 | — | — |
| 2026-07-01 | $30.17 | $30.17 | 785,900 | — | — |
| 2026-06-30 | $32.92 | $32.92 | 540,900 | — | — |
| 2026-06-29 | $31.00 | $31.00 | 349,700 | — | — |
| 2026-06-26 | $30.71 | $30.71 | 2,402,500 | — | — |
| 2026-06-25 | $28.98 | $28.98 | 279,400 | — | — |
| 2026-06-24 | $30.09 | $30.09 | 217,100 | — | — |
| 2026-06-23 | $32.29 | $32.29 | 350,600 | — | — |
| 2026-06-22 | $32.97 | $32.97 | 503,900 | — | — |
| 2026-06-18 | $31.45 | $31.45 | 1,515,200 | — | — |
| 2026-06-17 | $29.31 | $29.31 | 543,600 | — | — |
| 2026-06-16 | $28.07 | $28.07 | 383,900 | — | — |
| 2026-06-15 | $28.75 | $28.75 | 275,600 | — | — |
| 2026-06-12 | $30.08 | $30.08 | 286,500 | — | — |
| 2026-06-11 | $28.07 | $28.07 | 199,600 | — | — |
| 2026-06-10 | $28.53 | $28.53 | 342,800 | — | — |
| 2026-06-09 | $28.67 | $28.67 | 200,700 | — | — |
| 2026-06-08 | $28.06 | $28.06 | 272,300 | — | — |
| 2026-06-05 | $27.06 | $27.06 | 327,000 | — | — |
| 2026-06-04 | $26.99 | $26.99 | 216,000 | — | — |
| 2026-06-03 | $26.40 | $26.40 | 206,400 | — | — |
| 2026-06-02 | $25.72 | $25.72 | 150,000 | — | — |
| 2026-06-01 | $26.66 | $26.66 | 155,800 | — | — |
| 2026-05-29 | $28.78 | $28.78 | 268,100 | — | — |
| 2026-05-28 | $28.39 | $28.39 | 395,000 | — | — |
| 2026-05-27 | $26.82 | $26.82 | 213,200 | — | — |
| 2026-05-26 | $26.70 | $26.70 | 367,800 | — | — |
| 2026-05-22 | $28.84 | $28.84 | 321,500 | — | — |
| 2026-05-21 | $28.41 | $28.41 | 240,500 | — | — |
| 2026-05-20 | $28.03 | $28.03 | 181,000 | — | — |
| 2026-05-19 | $28.11 | $28.11 | 126,100 | — | — |
| 2026-05-18 | $26.63 | $26.63 | 430,000 | — | — |
| 2026-05-15 | $29.84 | $29.84 | 205,000 | — | — |
| 2026-05-14 | $30.62 | $30.62 | 178,200 | — | — |
| 2026-05-13 | $30.83 | $30.83 | 402,300 | — | — |
| 2026-05-12 | $29.90 | $29.90 | 308,600 | — | — |
| 2026-05-11 | $29.57 | $29.57 | 306,700 | — | — |
| 2026-05-08 | $27.33 | $27.33 | 290,400 | — | — |
| 2026-05-07 | $26.93 | $26.93 | 664,400 | — | — |
| 2026-05-06 | $27.71 | $27.71 | 673,800 | — | — |
| 2026-05-05 | $27.43 | $27.43 | 468,000 | — | — |
| 2026-05-04 | $29.07 | $29.07 | 357,300 | — | — |
| 2026-05-01 | $29.84 | $29.84 | 830,000 | — | — |
| 2026-04-30 | $29.49 | $29.49 | 6,512,000 | — | — |