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
- 2018-04-23 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 | — | — | — | $31.65 | 9,998 |
| 2026-09-03 | — | — | — | $31.72 | 9,215 |
| 2026-09-02 | — | — | — | $30.90 | 8,100 |
| 2026-09-01 | — | — | — | $31.12 | 14,271 |
| 2026-08-31 | — | — | — | $31.14 | 6,209 |
| 2026-08-28 | — | — | — | $31.39 | 6,984 |
| 2026-08-27 | $31.23 | $37.32 | 208,300 | $31.06 | 11,539 |
| 2026-08-26 | $31.13 | $37.20 | 120,600 | $31.02 | 5,688 |
| 2026-08-25 | $31.16 | $37.24 | 115,100 | $31.47 | 3,393 |
| 2026-08-24 | $31.30 | $37.41 | 146,700 | $31.38 | 11,079 |
| 2026-08-21 | $31.15 | $37.23 | 305,600 | $31.58 | 7,385 |
| 2026-08-20 | $31.22 | $37.31 | 219,800 | $30.82 | 6,258 |
| 2026-08-19 | $31.05 | $37.11 | 209,300 | $31.94 | 10,081 |
| 2026-08-18 | $31.97 | $38.21 | 202,300 | $32.29 | 13,957 |
| 2026-08-17 | $32.11 | $38.37 | 190,800 | $31.97 | 9,380 |
| 2026-08-14 | $32.12 | $38.39 | 171,200 | $32.17 | 11,435 |
| 2026-08-13 | $32.28 | $38.40 | 146,500 | $32.19 | 8,868 |
| 2026-08-12 | $32.18 | $38.28 | 179,300 | $32.09 | 8,379 |
| 2026-08-11 | $31.98 | $38.04 | 217,000 | $31.58 | 9,651 |
| 2026-08-10 | $31.54 | $37.52 | 294,100 | $31.38 | 44,825 |
| 2026-08-07 | $31.66 | $37.66 | 328,100 | $31.68 | 39,110 |
| 2026-08-06 | $31.71 | $37.72 | 261,600 | $32.25 | 21,989 |
| 2026-08-05 | $31.99 | $38.05 | 187,400 | $32.10 | 10,183 |
| 2026-08-04 | $32.07 | $38.15 | 241,000 | $31.97 | 10,982 |
| 2026-08-03 | $31.92 | $37.97 | 344,000 | $32.26 | 37,399 |
| 2026-07-31 | $31.82 | $37.85 | 232,700 | $31.87 | 12,477 |
| 2026-07-30 | $31.94 | $37.99 | 327,100 | $32.35 | 20,805 |
| 2026-07-29 | $32.01 | $38.08 | 264,700 | $32.00 | 10,574 |
| 2026-07-28 | $32.08 | $38.16 | 235,700 | $31.78 | 9,115 |
| 2026-07-27 | $31.47 | $37.43 | 209,800 | $31.37 | 12,403 |
| 2026-07-24 | $31.16 | $37.07 | 355,000 | $30.95 | 18,039 |
| 2026-07-23 | $30.47 | $36.24 | 246,900 | $29.86 | 23,165 |
| 2026-07-22 | $30.49 | $36.27 | 211,300 | $30.97 | 12,396 |
| 2026-07-21 | $30.85 | $36.70 | 181,000 | $30.66 | 8,638 |
| 2026-07-20 | $30.68 | $36.49 | 217,200 | $31.09 | 15,834 |
| 2026-07-17 | $30.89 | $36.74 | 240,200 | — | — |
| 2026-07-16 | $31.37 | $37.32 | 267,600 | — | — |
| 2026-07-15 | $30.46 | $36.23 | 162,600 | — | — |
| 2026-07-14 | $30.18 | $35.90 | 155,800 | — | — |
| 2026-07-13 | $30.37 | $36.13 | 152,200 | — | — |
| 2026-07-10 | $30.17 | $35.89 | 148,800 | — | — |
| 2026-07-09 | $30.08 | $35.78 | 324,100 | — | — |
| 2026-07-08 | $29.64 | $35.26 | 209,500 | — | — |
| 2026-07-07 | $30.31 | $36.05 | 241,900 | — | — |
| 2026-07-06 | $30.89 | $36.74 | 216,100 | — | — |
| 2026-07-02 | $30.64 | $36.45 | 286,600 | — | — |
| 2026-07-01 | $31.42 | $37.37 | 255,100 | — | — |
| 2026-06-30 | $30.73 | $36.55 | 247,100 | — | — |
| 2026-06-29 | $30.67 | $36.48 | 241,800 | — | — |
| 2026-06-26 | $30.81 | $36.65 | 1,207,200 | — | — |
| 2026-06-25 | $30.09 | $35.79 | 245,400 | — | — |
| 2026-06-24 | $30.15 | $35.86 | 373,200 | — | — |
| 2026-06-23 | $29.55 | $35.15 | 235,100 | — | — |
| 2026-06-22 | $29.00 | $34.50 | 250,200 | — | — |
| 2026-06-18 | $28.77 | $34.22 | 711,500 | — | — |
| 2026-06-17 | $28.56 | $33.97 | 359,600 | — | — |
| 2026-06-16 | $28.73 | $34.17 | 206,800 | — | — |
| 2026-06-15 | $28.77 | $34.22 | 220,300 | — | — |
| 2026-06-12 | $29.24 | $34.78 | 207,200 | — | — |
| 2026-06-11 | $29.08 | $34.59 | 222,000 | — | — |
| 2026-06-10 | $28.90 | $34.38 | 242,600 | — | — |
| 2026-06-09 | $28.69 | $34.13 | 234,000 | — | — |
| 2026-06-08 | $28.48 | $33.88 | 215,800 | — | — |
| 2026-06-05 | $28.45 | $33.84 | 160,000 | — | — |
| 2026-06-04 | $28.40 | $33.78 | 197,600 | — | — |
| 2026-06-03 | $27.73 | $32.99 | 166,000 | — | — |
| 2026-06-02 | $28.15 | $33.48 | 196,500 | — | — |
| 2026-06-01 | $27.96 | $33.26 | 164,600 | — | — |
| 2026-05-29 | $28.48 | $33.88 | 325,000 | — | — |
| 2026-05-28 | $28.24 | $33.59 | 206,700 | — | — |
| 2026-05-27 | $28.13 | $33.46 | 150,800 | — | — |
| 2026-05-26 | $28.20 | $33.54 | 148,300 | — | — |
| 2026-05-22 | $27.84 | $33.12 | 200,200 | — | — |
| 2026-05-21 | $28.01 | $33.32 | 161,400 | — | — |
| 2026-05-20 | $27.88 | $33.16 | 310,000 | — | — |
| 2026-05-19 | $27.07 | $32.20 | 102,400 | — | — |
| 2026-05-18 | $27.23 | $32.39 | 154,100 | — | — |
| 2026-05-15 | $26.84 | $31.93 | 205,500 | — | — |
| 2026-05-14 | $27.14 | $32.11 | 129,400 | — | — |
| 2026-05-13 | $27.04 | $31.99 | 188,500 | — | — |
| 2026-05-12 | $27.08 | $32.03 | 170,800 | — | — |
| 2026-05-11 | $27.22 | $32.20 | 221,900 | — | — |
| 2026-05-08 | $27.68 | $32.74 | 109,100 | — | — |
| 2026-05-07 | $27.58 | $32.63 | 131,800 | — | — |
| 2026-05-06 | $27.65 | $32.71 | 109,700 | — | — |
| 2026-05-05 | $27.45 | $32.47 | 185,300 | — | — |
| 2026-05-04 | $27.03 | $31.97 | 186,900 | — | — |
| 2026-05-01 | $27.50 | $32.53 | 132,100 | — | — |
| 2026-04-30 | $27.38 | $32.39 | 207,500 | — | — |
| 2026-04-29 | $26.94 | $31.87 | 232,600 | — | — |
| 2026-04-28 | $27.50 | $32.53 | 155,500 | — | — |
| 2026-04-27 | $27.01 | $31.95 | 332,800 | — | — |
| 2026-04-24 | $28.26 | $33.43 | 162,300 | — | — |
| 2026-04-23 | $28.53 | $33.75 | 112,700 | — | — |
| 2026-04-22 | $28.21 | $33.37 | 198,400 | — | — |
| 2026-04-21 | $28.33 | $33.51 | 126,500 | — | — |
| 2026-04-20 | $29.00 | $34.31 | 110,600 | — | — |
| 2026-04-17 | $29.00 | $34.31 | 232,300 | — | — |
| 2026-04-16 | $28.15 | $33.30 | 126,300 | — | — |
| 2026-04-15 | $28.54 | $33.76 | 145,700 | — | — |