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
- 2021-11-17 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 | — | — | — | $32.87 | 92,396 |
| 2026-09-03 | — | — | — | $34.04 | 211,329 |
| 2026-09-02 | — | — | — | $33.25 | 64,181 |
| 2026-09-01 | — | — | — | $33.81 | 149,996 |
| 2026-08-31 | — | — | — | $34.12 | 169,612 |
| 2026-08-28 | — | — | — | $34.21 | 100,087 |
| 2026-08-27 | $34.09 | $34.09 | 3,149,700 | $31.96 | 159,517 |
| 2026-08-26 | $30.81 | $30.81 | 1,800,300 | $30.01 | 96,639 |
| 2026-08-25 | $30.80 | $30.80 | 2,821,600 | $30.91 | 102,096 |
| 2026-08-24 | $31.44 | $31.44 | 6,207,400 | $30.74 | 113,119 |
| 2026-08-21 | $31.06 | $31.06 | 3,315,000 | $30.60 | 101,959 |
| 2026-08-20 | $30.71 | $30.71 | 4,322,600 | $30.77 | 104,781 |
| 2026-08-19 | $30.65 | $30.65 | 2,421,300 | $28.97 | 92,527 |
| 2026-08-18 | $29.12 | $29.12 | 3,332,700 | $28.33 | 266,480 |
| 2026-08-17 | $27.95 | $27.95 | 1,390,900 | $28.32 | 81,910 |
| 2026-08-14 | $28.93 | $28.93 | 1,771,700 | $30.05 | 141,732 |
| 2026-08-13 | $29.87 | $29.87 | 2,830,400 | $27.94 | 205,814 |
| 2026-08-12 | $27.68 | $27.68 | 1,376,900 | $27.89 | 96,290 |
| 2026-08-11 | $28.22 | $28.22 | 1,494,200 | $28.59 | 146,785 |
| 2026-08-10 | $28.75 | $28.75 | 2,337,300 | $26.50 | 181,144 |
| 2026-08-07 | $26.54 | $26.54 | 1,915,200 | $26.25 | 119,704 |
| 2026-08-06 | $25.71 | $25.71 | 1,895,800 | $25.15 | 123,387 |
| 2026-08-05 | $26.22 | $26.22 | 2,157,800 | $26.65 | 139,929 |
| 2026-08-04 | $26.41 | $26.41 | 1,323,300 | $25.43 | 84,541 |
| 2026-08-03 | $25.69 | $25.69 | 1,380,300 | $25.87 | 84,136 |
| 2026-07-31 | $24.92 | $24.92 | 3,906,600 | $24.72 | 136,463 |
| 2026-07-30 | $25.06 | $25.06 | 1,642,900 | $25.77 | 98,495 |
| 2026-07-29 | $26.83 | $26.83 | 2,592,600 | $24.79 | 225,327 |
| 2026-07-28 | $25.11 | $25.11 | 2,161,100 | $24.07 | 159,148 |
| 2026-07-27 | $23.51 | $23.51 | 2,359,000 | $22.51 | 131,822 |
| 2026-07-24 | $21.76 | $21.76 | 1,291,100 | $21.86 | 100,323 |
| 2026-07-23 | $21.22 | $21.22 | 3,016,200 | $22.66 | 234,147 |
| 2026-07-22 | $22.50 | $22.50 | 2,588,800 | $23.91 | 190,714 |
| 2026-07-21 | $24.28 | $24.28 | 2,447,200 | $25.70 | 167,410 |
| 2026-07-20 | $26.19 | $26.19 | 3,208,200 | $26.01 | 172,561 |
| 2026-07-17 | $26.50 | $26.50 | 2,154,000 | — | — |
| 2026-07-16 | $26.21 | $26.21 | 1,658,600 | — | — |
| 2026-07-15 | $26.21 | $26.21 | 1,704,500 | — | — |
| 2026-07-14 | $26.19 | $26.19 | 1,642,200 | — | — |
| 2026-07-13 | $26.60 | $26.60 | 3,419,700 | — | — |
| 2026-07-10 | $25.13 | $25.13 | 3,078,200 | — | — |
| 2026-07-09 | $24.84 | $24.84 | 1,832,300 | — | — |
| 2026-07-08 | $23.80 | $23.80 | 4,605,800 | — | — |
| 2026-07-07 | $24.40 | $24.40 | 1,385,200 | — | — |
| 2026-07-06 | $24.15 | $24.15 | 1,919,000 | — | — |
| 2026-07-02 | $23.81 | $23.81 | 2,026,300 | — | — |
| 2026-07-01 | $22.93 | $22.93 | 1,634,100 | — | — |
| 2026-06-30 | $21.69 | $21.69 | 2,342,000 | — | — |
| 2026-06-29 | $20.97 | $20.97 | 1,725,700 | — | — |
| 2026-06-26 | $21.02 | $21.02 | 4,718,300 | — | — |
| 2026-06-25 | $19.57 | $19.57 | 2,158,600 | — | — |
| 2026-06-24 | $19.48 | $19.48 | 2,134,700 | — | — |
| 2026-06-23 | $19.26 | $19.26 | 2,943,300 | — | — |
| 2026-06-22 | $19.21 | $19.21 | 3,026,600 | — | — |
| 2026-06-18 | $20.06 | $20.06 | 2,827,600 | — | — |
| 2026-06-17 | $20.17 | $20.17 | 2,319,500 | — | — |
| 2026-06-16 | $21.18 | $21.18 | 1,700,200 | — | — |
| 2026-06-15 | $21.73 | $21.73 | 1,612,600 | — | — |
| 2026-06-12 | $21.66 | $21.66 | 1,668,200 | — | — |
| 2026-06-11 | $21.66 | $21.66 | 2,546,800 | — | — |
| 2026-06-10 | $21.66 | $21.66 | 2,739,700 | — | — |
| 2026-06-09 | $22.19 | $22.19 | 2,089,400 | — | — |
| 2026-06-08 | $23.07 | $23.07 | 3,570,000 | — | — |
| 2026-06-05 | $22.91 | $22.91 | 2,741,100 | — | — |
| 2026-06-04 | $23.14 | $23.14 | 2,442,500 | — | — |
| 2026-06-03 | $23.56 | $23.56 | 2,672,300 | — | — |
| 2026-06-02 | $25.69 | $25.69 | 3,641,200 | — | — |
| 2026-06-01 | $28.27 | $28.27 | 6,401,000 | — | — |
| 2026-05-29 | $25.63 | $25.63 | 3,369,600 | — | — |
| 2026-05-28 | $23.36 | $23.36 | 9,183,200 | — | — |
| 2026-05-27 | $24.58 | $24.58 | 5,461,400 | — | — |
| 2026-05-26 | $25.45 | $25.45 | 4,663,100 | — | — |
| 2026-05-22 | $24.35 | $24.35 | 3,074,500 | — | — |
| 2026-05-21 | $23.41 | $23.41 | 2,669,400 | — | — |
| 2026-05-20 | $22.82 | $22.82 | 2,419,900 | — | — |
| 2026-05-19 | $21.76 | $21.76 | 2,624,700 | — | — |
| 2026-05-18 | $21.58 | $21.58 | 2,151,200 | — | — |
| 2026-05-15 | $20.87 | $20.87 | 2,321,800 | — | — |
| 2026-05-14 | $19.87 | $19.87 | 1,709,900 | — | — |
| 2026-05-13 | $19.43 | $19.43 | 3,512,600 | — | — |
| 2026-05-12 | $19.26 | $19.26 | 4,402,900 | — | — |
| 2026-05-11 | $20.73 | $20.73 | 2,816,500 | — | — |
| 2026-05-08 | $21.72 | $21.72 | 3,357,700 | — | — |
| 2026-05-07 | $22.60 | $22.60 | 4,280,200 | — | — |
| 2026-05-06 | $21.94 | $21.94 | 4,477,800 | — | — |
| 2026-05-05 | $24.33 | $24.33 | 1,614,900 | — | — |
| 2026-05-04 | $24.17 | $24.17 | 2,483,000 | — | — |
| 2026-05-01 | $23.56 | $23.56 | 2,240,800 | — | — |
| 2026-04-30 | $22.03 | $22.03 | 2,241,200 | — | — |
| 2026-04-29 | $22.69 | $22.69 | 2,076,100 | — | — |
| 2026-04-28 | $22.41 | $22.41 | 3,161,700 | — | — |
| 2026-04-27 | $23.25 | $23.25 | 1,132,800 | — | — |
| 2026-04-24 | $23.27 | $23.27 | 1,749,700 | — | — |
| 2026-04-23 | $22.46 | $22.46 | 1,921,800 | — | — |
| 2026-04-22 | $24.05 | $24.05 | 1,506,100 | — | — |
| 2026-04-21 | $23.70 | $23.70 | 1,972,600 | — | — |
| 2026-04-20 | $23.73 | $23.73 | 2,024,300 | — | — |
| 2026-04-17 | $22.66 | $22.66 | 2,879,500 | — | — |
| 2026-04-16 | $22.87 | $22.87 | 4,172,900 | — | — |
| 2026-04-15 | $22.74 | $22.74 | 4,639,800 | — | — |
| 2026-04-14 | $20.51 | $20.51 | 3,570,400 | — | — |
| 2026-04-13 | $20.61 | $20.61 | 4,796,900 | — | — |
| 2026-04-10 | $18.97 | $18.97 | 5,800,400 | — | — |
| 2026-04-09 | $20.68 | $20.68 | 4,592,600 | — | — |
| 2026-04-08 | $21.47 | $21.47 | 3,336,200 | — | — |
| 2026-04-07 | $22.39 | $22.39 | 2,109,100 | — | — |
| 2026-04-06 | $23.13 | $23.13 | 1,540,300 | — | — |
| 2026-04-02 | $23.68 | $23.68 | 2,886,700 | — | — |
| 2026-04-01 | $23.58 | $23.58 | 2,421,400 | — | — |
| 2026-03-31 | $23.61 | $23.61 | 2,720,200 | — | — |
| 2026-03-30 | $23.49 | $23.49 | 4,138,500 | — | — |
| 2026-03-27 | $23.00 | $23.00 | 5,644,900 | — | — |
| 2026-03-26 | $23.31 | $23.31 | 7,379,900 | — | — |
| 2026-03-25 | $21.60 | $21.60 | 11,777,100 | — | — |
| 2026-03-24 | $18.02 | $18.02 | 5,582,800 | — | — |
| 2026-03-23 | $18.92 | $18.92 | 3,336,300 | — | — |
| 2026-03-20 | $18.33 | $18.33 | 3,610,400 | — | — |
| 2026-03-19 | $19.21 | $19.21 | 1,210,800 | — | — |
| 2026-03-18 | $18.88 | $18.88 | 1,397,600 | — | — |
| 2026-03-17 | $19.27 | $19.27 | 1,200,100 | — | — |
| 2026-03-16 | $18.97 | $18.97 | 1,440,400 | — | — |
| 2026-03-13 | $18.77 | $18.77 | 2,238,400 | — | — |
| 2026-03-12 | $18.58 | $18.58 | 2,218,300 | — | — |
| 2026-03-11 | $18.84 | $18.84 | 1,609,600 | — | — |
| 2026-03-10 | $18.69 | $18.69 | 2,038,700 | — | — |
| 2026-03-09 | $20.01 | $20.01 | 2,139,000 | — | — |
| 2026-03-06 | $20.14 | $20.14 | 2,465,300 | — | — |
| 2026-03-05 | $20.88 | $20.88 | 3,251,700 | — | — |
| 2026-03-04 | $19.36 | $19.36 | 2,194,400 | — | — |
| 2026-03-03 | $19.59 | $19.59 | 3,074,200 | — | — |
| 2026-03-02 | $18.63 | $18.63 | 2,025,900 | — | — |
| 2026-02-27 | $18.99 | $18.99 | 3,706,900 | — | — |
| 2026-02-26 | $19.20 | $19.20 | 4,184,100 | — | — |
| 2026-02-25 | $17.59 | $17.59 | 2,358,000 | — | — |
| 2026-02-24 | $17.32 | $17.32 | 2,799,700 | — | — |
| 2026-02-23 | $15.79 | $15.79 | 4,272,800 | — | — |
| 2026-02-20 | $17.16 | $17.16 | 3,387,100 | — | — |
| 2026-02-19 | $17.04 | $17.04 | 2,635,600 | — | — |
| 2026-02-18 | $17.18 | $17.18 | 2,502,500 | — | — |
| 2026-02-17 | $16.93 | $16.93 | 3,149,400 | — | — |
| 2026-02-13 | $17.60 | $17.60 | 2,961,500 | — | — |
| 2026-02-12 | $17.31 | $17.31 | 5,329,700 | — | — |
| 2026-02-11 | $17.71 | $17.71 | 5,382,800 | — | — |
| 2026-02-10 | $18.36 | $18.36 | 3,563,100 | — | — |
| 2026-02-09 | $18.11 | $18.11 | 3,513,300 | — | — |
| 2026-02-06 | $17.79 | $17.79 | 3,979,600 | — | — |
| 2026-02-05 | $17.73 | $17.73 | 2,862,900 | — | — |
| 2026-02-04 | $19.47 | $19.47 | 4,270,500 | — | — |
| 2026-02-03 | $18.93 | $18.93 | 6,128,200 | — | — |
| 2026-02-02 | $20.74 | $20.74 | 5,622,400 | — | — |
| 2026-01-30 | $20.82 | $20.82 | 3,517,200 | — | — |
| 2026-01-29 | $21.81 | $21.81 | 4,673,900 | — | — |
| 2026-01-28 | $23.77 | $23.77 | 2,054,600 | — | — |
| 2026-01-27 | $24.37 | $24.37 | 1,936,000 | — | — |
| 2026-01-26 | $25.12 | $25.12 | 2,019,600 | — | — |
| 2026-01-23 | $25.12 | $25.12 | 1,843,600 | — | — |
| 2026-01-22 | $25.83 | $25.83 | 2,889,600 | — | — |
| 2026-01-21 | $24.14 | $24.14 | 2,009,200 | — | — |
| 2026-01-20 | $24.21 | $24.21 | 5,142,800 | — | — |
| 2026-01-16 | $23.03 | $23.03 | 6,067,700 | — | — |
| 2026-01-15 | $25.48 | $25.48 | 4,112,600 | — | — |
| 2026-01-14 | $27.24 | $27.24 | 2,195,000 | — | — |
| 2026-01-13 | $29.14 | $29.14 | 1,804,300 | — | — |
| 2026-01-12 | $30.21 | $30.21 | 1,581,100 | — | — |
| 2026-01-09 | $30.07 | $30.07 | 1,572,500 | — | — |
| 2026-01-08 | $30.19 | $30.19 | 1,737,000 | — | — |
| 2026-01-07 | $31.97 | $31.97 | 2,326,600 | — | — |
| 2026-01-06 | $31.39 | $31.39 | 1,883,700 | — | — |
| 2026-01-05 | $31.86 | $31.86 | 1,827,800 | — | — |
| 2026-01-02 | $32.55 | $32.55 | 1,637,300 | — | — |