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
- 2017-04-03 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 | — | — | — | $27.47 | 115,728 |
| 2026-09-03 | — | — | — | $29.65 | 132,038 |
| 2026-09-02 | — | — | — | $28.86 | 135,714 |
| 2026-09-01 | — | — | — | $29.52 | 107,207 |
| 2026-08-31 | — | — | — | $29.57 | 120,607 |
| 2026-08-28 | — | — | — | $29.62 | 70,471 |
| 2026-08-27 | $29.44 | $34.14 | 3,133,400 | $27.33 | 185,010 |
| 2026-08-26 | $27.32 | $31.68 | 1,716,800 | $27.04 | 78,864 |
| 2026-08-25 | $27.46 | $31.84 | 1,445,000 | $27.36 | 43,927 |
| 2026-08-24 | $27.90 | $32.35 | 1,812,500 | $27.73 | 112,285 |
| 2026-08-21 | $27.61 | $32.01 | 2,071,800 | $27.31 | 97,833 |
| 2026-08-20 | $26.86 | $31.14 | 1,759,200 | $26.55 | 80,076 |
| 2026-08-19 | $26.85 | $31.13 | 3,684,200 | $25.55 | 172,089 |
| 2026-08-18 | $25.18 | $29.20 | 1,665,800 | $25.61 | 90,609 |
| 2026-08-17 | $25.91 | $30.04 | 2,110,400 | $25.18 | 177,664 |
| 2026-08-14 | $25.48 | $29.54 | 1,921,800 | $24.49 | 94,005 |
| 2026-08-13 | $24.09 | $27.93 | 2,359,100 | $24.76 | 98,986 |
| 2026-08-12 | $24.66 | $28.59 | 1,671,200 | $24.44 | 60,193 |
| 2026-08-11 | $24.41 | $28.22 | 2,164,100 | $24.58 | 89,652 |
| 2026-08-10 | $24.65 | $28.49 | 2,749,700 | $23.91 | 116,213 |
| 2026-08-07 | $23.81 | $27.52 | 1,689,600 | $23.12 | 97,516 |
| 2026-08-06 | $23.52 | $27.19 | 2,973,300 | $23.20 | 104,546 |
| 2026-08-05 | $22.80 | $26.36 | 2,506,200 | $22.67 | 111,585 |
| 2026-08-04 | $22.36 | $25.85 | 1,674,900 | $22.01 | 73,211 |
| 2026-08-03 | $21.79 | $25.19 | 2,130,800 | $21.38 | 96,363 |
| 2026-07-31 | $21.32 | $24.64 | 2,128,800 | $21.79 | 104,799 |
| 2026-07-30 | $21.40 | $24.74 | 2,774,900 | $21.05 | 127,550 |
| 2026-07-29 | $20.82 | $24.07 | 7,279,100 | $21.17 | 550,260 |
| 2026-07-28 | $23.24 | $26.86 | 4,311,300 | $22.96 | 164,768 |
| 2026-07-27 | $23.09 | $26.69 | 2,117,300 | $22.55 | 97,796 |
| 2026-07-24 | $22.80 | $26.36 | 1,801,600 | $23.76 | 124,071 |
| 2026-07-23 | $23.82 | $27.53 | 1,976,400 | $24.28 | 70,675 |
| 2026-07-22 | $23.88 | $27.60 | 2,415,500 | $23.47 | 111,876 |
| 2026-07-21 | $23.07 | $26.67 | 2,218,400 | $23.10 | 185,174 |
| 2026-07-20 | $22.94 | $26.52 | 1,831,600 | $22.54 | 113,667 |
| 2026-07-17 | $22.44 | $25.94 | 2,137,800 | — | — |
| 2026-07-16 | $22.62 | $26.15 | 1,593,500 | — | — |
| 2026-07-15 | $23.55 | $27.22 | 1,813,900 | — | — |
| 2026-07-14 | $24.04 | $27.79 | 1,867,200 | — | — |
| 2026-07-13 | $23.60 | $27.28 | 1,797,600 | — | — |
| 2026-07-10 | $23.37 | $27.01 | 1,996,400 | — | — |
| 2026-07-09 | $23.43 | $27.08 | 2,004,400 | — | — |
| 2026-07-08 | $22.88 | $26.45 | 2,564,900 | — | — |
| 2026-07-07 | $22.67 | $26.21 | 3,515,000 | — | — |
| 2026-07-06 | $22.68 | $26.22 | 2,701,700 | — | — |
| 2026-07-02 | $22.30 | $25.78 | 2,121,000 | — | — |
| 2026-07-01 | $22.20 | $25.66 | 3,649,800 | — | — |
| 2026-06-30 | $23.12 | $26.73 | 4,428,000 | — | — |
| 2026-06-29 | $23.28 | $26.91 | 2,277,600 | — | — |
| 2026-06-26 | $23.51 | $27.18 | 4,085,400 | — | — |
| 2026-06-25 | $23.69 | $27.38 | 1,995,600 | — | — |
| 2026-06-24 | $23.29 | $26.92 | 2,436,800 | — | — |
| 2026-06-23 | $24.24 | $28.02 | 2,697,700 | — | — |
| 2026-06-22 | $24.12 | $27.88 | 2,641,000 | — | — |
| 2026-06-18 | $24.80 | $28.67 | 4,047,900 | — | — |
| 2026-06-17 | $25.66 | $29.66 | 2,286,600 | — | — |
| 2026-06-16 | $25.47 | $29.44 | 2,245,300 | — | — |
| 2026-06-15 | $26.03 | $30.09 | 5,730,800 | — | — |
| 2026-06-12 | $27.40 | $31.67 | 2,465,200 | — | — |
| 2026-06-11 | $26.36 | $30.47 | 2,118,900 | — | — |
| 2026-06-10 | $26.26 | $30.36 | 2,899,000 | — | — |
| 2026-06-09 | $27.13 | $31.36 | 3,406,300 | — | — |
| 2026-06-08 | $28.19 | $32.59 | 2,618,500 | — | — |
| 2026-06-05 | $28.10 | $32.48 | 3,833,100 | — | — |
| 2026-06-04 | $31.21 | $36.08 | 6,058,000 | — | — |
| 2026-06-03 | $30.11 | $34.81 | 4,089,800 | — | — |
| 2026-06-02 | $29.62 | $34.24 | 3,147,800 | — | — |
| 2026-06-01 | $29.06 | $33.59 | 5,422,600 | — | — |
| 2026-05-29 | $27.05 | $31.27 | 8,031,400 | — | — |
| 2026-05-28 | $29.10 | $33.64 | 12,044,200 | — | — |
| 2026-05-27 | $26.34 | $30.45 | 3,207,000 | — | — |
| 2026-05-26 | $25.90 | $29.94 | 3,964,500 | — | — |
| 2026-05-22 | $24.55 | $28.38 | 2,580,100 | — | — |
| 2026-05-21 | $24.41 | $28.22 | 3,762,600 | — | — |
| 2026-05-20 | $23.36 | $27.00 | 1,730,000 | — | — |
| 2026-05-19 | $23.74 | $27.44 | 2,036,100 | — | — |
| 2026-05-18 | $23.82 | $27.45 | 2,979,900 | — | — |
| 2026-05-15 | $23.77 | $27.39 | 2,470,000 | — | — |
| 2026-05-14 | $24.26 | $27.95 | 2,024,100 | — | — |
| 2026-05-13 | $24.05 | $27.71 | 2,594,700 | — | — |
| 2026-05-12 | $24.77 | $28.54 | 3,040,200 | — | — |
| 2026-05-11 | $24.67 | $28.43 | 3,549,100 | — | — |
| 2026-05-08 | $23.59 | $27.18 | 2,363,000 | — | — |
| 2026-05-07 | $24.07 | $27.74 | 3,466,800 | — | — |
| 2026-05-06 | $24.96 | $28.76 | 5,630,100 | — | — |
| 2026-05-05 | $25.00 | $28.81 | 6,942,900 | — | — |
| 2026-05-04 | $26.52 | $30.56 | 3,289,300 | — | — |
| 2026-05-01 | $26.53 | $30.57 | 4,290,000 | — | — |
| 2026-04-30 | $26.66 | $30.72 | 3,300,000 | — | — |
| 2026-04-29 | $27.44 | $31.62 | 2,282,800 | — | — |
| 2026-04-28 | $26.90 | $31.00 | 1,644,500 | — | — |
| 2026-04-27 | $27.07 | $31.19 | 1,344,900 | — | — |
| 2026-04-24 | $26.60 | $30.65 | 1,986,200 | — | — |
| 2026-04-23 | $27.36 | $31.53 | 2,056,700 | — | — |
| 2026-04-22 | $27.71 | $31.93 | 2,730,400 | — | — |
| 2026-04-21 | $27.04 | $31.16 | 3,503,300 | — | — |
| 2026-04-20 | $25.72 | $29.64 | 2,459,600 | — | — |
| 2026-04-17 | $25.65 | $29.56 | 5,031,400 | — | — |
| 2026-04-16 | $26.93 | $31.03 | 3,647,900 | — | — |
| 2026-04-15 | $28.03 | $32.30 | 2,730,100 | — | — |