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
- 2026-05-11 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 | — | — | — | $27.35 | 6,026 |
| 2026-09-03 | — | — | — | $26.18 | 2,109 |
| 2026-09-02 | — | — | — | $25.07 | 2,164 |
| 2026-09-01 | — | — | — | $25.69 | 3,490 |
| 2026-08-31 | — | — | — | $27.01 | 3,854 |
| 2026-08-28 | — | — | — | $26.97 | 6,378 |
| 2026-08-27 | $26.84 | $26.84 | 262,900 | $28.69 | 4,343 |
| 2026-08-26 | $28.05 | $28.05 | 178,500 | $27.87 | 4,117 |
| 2026-08-25 | $27.77 | $27.77 | 210,400 | $27.05 | 4,270 |
| 2026-08-24 | $26.71 | $26.71 | 690,400 | $27.33 | 25,471 |
| 2026-08-21 | $27.43 | $27.43 | 469,200 | $28.44 | 14,437 |
| 2026-08-20 | $28.41 | $28.41 | 384,000 | $27.69 | 16,485 |
| 2026-08-19 | $29.05 | $29.05 | 622,200 | $30.05 | 14,364 |
| 2026-08-18 | $28.41 | $28.41 | 556,400 | $30.23 | 14,818 |
| 2026-08-17 | $32.49 | $32.49 | 454,400 | $32.82 | 13,549 |
| 2026-08-14 | $31.67 | $31.67 | 298,000 | $31.63 | 4,222 |
| 2026-08-13 | $31.67 | $31.67 | 295,900 | $32.02 | 7,665 |
| 2026-08-12 | $32.04 | $32.04 | 546,800 | $30.75 | 15,551 |
| 2026-08-11 | $30.98 | $30.98 | 525,200 | $27.70 | 11,324 |
| 2026-08-10 | $27.16 | $27.16 | 368,300 | $28.57 | 9,692 |
| 2026-08-07 | $28.65 | $28.65 | 588,200 | $28.82 | 13,074 |
| 2026-08-06 | $28.19 | $28.19 | 156,600 | $26.68 | 2,408 |
| 2026-08-05 | $26.95 | $26.95 | 186,000 | $27.31 | 1,746 |
| 2026-08-04 | $27.65 | $27.65 | 377,500 | $28.46 | 16,378 |
| 2026-08-03 | $28.43 | $28.43 | 521,000 | $26.14 | 4,772 |
| 2026-07-31 | $25.98 | $25.98 | 769,600 | $26.68 | 17,441 |
| 2026-07-30 | $29.41 | $29.41 | 611,500 | $28.12 | 10,402 |
| 2026-07-29 | $27.22 | $27.22 | 746,400 | $28.88 | 13,700 |
| 2026-07-28 | $30.36 | $30.36 | 1,032,900 | $24.89 | 25,476 |
| 2026-07-27 | $25.97 | $25.97 | 246,800 | $25.38 | 6,819 |
| 2026-07-24 | $25.65 | $25.65 | 444,800 | $25.65 | 10,333 |
| 2026-07-23 | $25.71 | $25.71 | 380,400 | $27.25 | 16,009 |
| 2026-07-22 | $27.40 | $27.40 | 257,100 | $27.83 | 6,615 |
| 2026-07-21 | $28.49 | $28.49 | 376,000 | $28.48 | 4,794 |
| 2026-07-20 | $27.13 | $27.13 | 467,200 | $28.35 | 15,350 |
| 2026-07-17 | $29.18 | $29.18 | 628,600 | — | — |
| 2026-07-16 | $29.25 | $29.25 | 604,600 | — | — |
| 2026-07-15 | $31.59 | $31.59 | 562,200 | — | — |
| 2026-07-14 | $36.71 | $36.71 | 381,000 | — | — |
| 2026-07-13 | $32.42 | $32.42 | 285,500 | — | — |
| 2026-07-10 | $32.93 | $32.93 | 259,300 | — | — |
| 2026-07-09 | $33.63 | $33.63 | 548,700 | — | — |
| 2026-07-08 | $33.36 | $33.36 | 588,300 | — | — |
| 2026-07-07 | $31.91 | $31.91 | 710,200 | — | — |
| 2026-07-06 | $33.78 | $33.78 | 1,012,200 | — | — |
| 2026-07-02 | $35.63 | $35.63 | 873,600 | — | — |
| 2026-07-01 | $39.66 | $39.66 | 1,383,800 | — | — |
| 2026-06-30 | $39.75 | $39.75 | 1,820,900 | — | — |
| 2026-06-29 | $33.29 | $33.29 | 1,614,900 | — | — |
| 2026-06-26 | $31.35 | $31.35 | 510,500 | — | — |
| 2026-06-25 | $28.41 | $28.41 | 338,900 | — | — |
| 2026-06-24 | $26.26 | $26.26 | 625,000 | — | — |
| 2026-06-23 | $29.71 | $29.71 | 349,300 | — | — |
| 2026-06-22 | $29.94 | $29.94 | 543,900 | — | — |
| 2026-06-18 | $31.56 | $31.56 | 524,200 | — | — |
| 2026-06-17 | $32.36 | $32.36 | 551,700 | — | — |
| 2026-06-16 | $32.48 | $32.48 | 776,400 | — | — |
| 2026-06-15 | $38.07 | $38.07 | 684,500 | — | — |
| 2026-06-12 | $35.39 | $35.39 | 642,900 | — | — |
| 2026-06-11 | $32.53 | $32.53 | 753,500 | — | — |
| 2026-06-10 | $34.96 | $34.96 | 749,700 | — | — |
| 2026-06-09 | $41.09 | $41.09 | 1,382,100 | — | — |
| 2026-06-08 | $41.74 | $41.74 | 1,334,000 | — | — |
| 2026-06-05 | $37.49 | $37.49 | 996,400 | — | — |
| 2026-06-04 | $33.51 | $33.51 | 1,200,600 | — | — |
| 2026-06-03 | $28.97 | $28.97 | 1,020,600 | — | — |
| 2026-06-02 | $25.33 | $25.33 | 637,800 | — | — |
| 2026-06-01 | $22.86 | $22.86 | 753,400 | — | — |
| 2026-05-29 | $24.88 | $24.88 | 545,700 | — | — |
| 2026-05-28 | $28.98 | $28.98 | 521,700 | — | — |
| 2026-05-27 | $28.68 | $28.68 | 683,800 | — | — |
| 2026-05-26 | $25.88 | $25.88 | 664,700 | — | — |
| 2026-05-22 | $24.38 | $24.38 | 1,183,100 | — | — |
| 2026-05-21 | $31.29 | $31.29 | 655,300 | — | — |
| 2026-05-20 | $28.24 | $28.24 | 866,100 | — | — |
| 2026-05-19 | $24.21 | $24.21 | 860,500 | — | — |
| 2026-05-18 | $28.36 | $28.36 | 1,341,200 | — | — |
| 2026-05-15 | $36.01 | $36.01 | 1,982,600 | — | — |
| 2026-05-14 | $27.10 | $27.10 | 816,500 | — | — |
| 2026-05-13 | $21.01 | $21.01 | 709,700 | — | — |
| 2026-05-12 | $25.40 | $25.40 | 549,100 | — | — |
| 2026-05-11 | $39.00 | $39.00 | 961,900 | — | — |