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
- 2019-10-24 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 | — | — | — | $31.28 | 52,910 |
| 2026-09-03 | — | — | — | $31.79 | 24,427 |
| 2026-09-02 | — | — | — | $30.34 | 39,390 |
| 2026-09-01 | — | — | — | $31.00 | 47,706 |
| 2026-08-31 | — | — | — | $30.72 | 69,115 |
| 2026-08-28 | — | — | — | $30.42 | 41,723 |
| 2026-08-27 | $30.16 | $30.16 | 925,000 | $30.50 | 58,443 |
| 2026-08-26 | $30.41 | $30.41 | 618,600 | $30.48 | 44,672 |
| 2026-08-25 | $30.91 | $30.91 | 1,049,800 | $31.31 | 66,756 |
| 2026-08-24 | $31.30 | $31.30 | 885,900 | $32.06 | 58,719 |
| 2026-08-21 | $31.90 | $31.90 | 552,800 | $31.34 | 33,032 |
| 2026-08-20 | $31.45 | $31.45 | 670,700 | $31.03 | 34,089 |
| 2026-08-19 | $31.15 | $31.15 | 991,000 | $30.76 | 28,723 |
| 2026-08-18 | $30.20 | $30.20 | 851,800 | $30.99 | 63,443 |
| 2026-08-17 | $30.77 | $30.77 | 1,120,800 | $30.64 | 87,703 |
| 2026-08-14 | $31.51 | $31.51 | 1,663,600 | $30.64 | 76,970 |
| 2026-08-13 | $30.85 | $30.85 | 822,800 | $31.58 | 54,434 |
| 2026-08-12 | $31.01 | $31.01 | 1,823,900 | $29.66 | 86,173 |
| 2026-08-11 | $29.76 | $29.76 | 568,000 | $29.11 | 30,345 |
| 2026-08-10 | $28.85 | $28.85 | 760,000 | $29.19 | 58,204 |
| 2026-08-07 | $29.54 | $29.54 | 1,418,100 | $28.73 | 92,657 |
| 2026-08-06 | $28.60 | $28.60 | 1,228,600 | $29.00 | 82,975 |
| 2026-08-05 | $28.77 | $28.77 | 857,100 | $28.76 | 61,027 |
| 2026-08-04 | $28.86 | $28.86 | 1,317,800 | $28.70 | 55,703 |
| 2026-08-03 | $29.48 | $29.48 | 1,878,200 | $28.78 | 128,528 |
| 2026-07-31 | $27.74 | $27.74 | 1,253,500 | $26.76 | 82,925 |
| 2026-07-30 | $26.69 | $26.69 | 1,077,700 | $27.51 | 81,405 |
| 2026-07-29 | $28.22 | $28.22 | 951,600 | $27.55 | 71,243 |
| 2026-07-28 | $28.63 | $28.63 | 1,700,600 | $27.82 | 81,818 |
| 2026-07-27 | $27.40 | $27.40 | 2,158,400 | $26.49 | 78,107 |
| 2026-07-24 | $26.47 | $26.47 | 876,600 | $26.00 | 50,867 |
| 2026-07-23 | $25.89 | $25.89 | 1,201,400 | $25.14 | 69,637 |
| 2026-07-22 | $25.20 | $25.20 | 1,513,100 | $26.42 | 131,146 |
| 2026-07-21 | $26.15 | $26.15 | 880,200 | $26.50 | 58,472 |
| 2026-07-20 | $26.95 | $26.95 | 1,349,800 | $27.19 | 83,884 |
| 2026-07-17 | $27.25 | $27.25 | 1,306,800 | — | — |
| 2026-07-16 | $27.50 | $27.50 | 1,489,300 | — | — |
| 2026-07-15 | $25.62 | $25.62 | 868,000 | — | — |
| 2026-07-14 | $26.51 | $26.51 | 858,400 | — | — |
| 2026-07-13 | $27.32 | $27.32 | 854,700 | — | — |
| 2026-07-10 | $26.50 | $26.50 | 884,700 | — | — |
| 2026-07-09 | $26.45 | $26.45 | 1,139,000 | — | — |
| 2026-07-08 | $26.87 | $26.87 | 1,064,500 | — | — |
| 2026-07-07 | $27.30 | $27.30 | 1,053,000 | — | — |
| 2026-07-06 | $27.09 | $27.09 | 1,608,900 | — | — |
| 2026-07-02 | $28.41 | $28.41 | 1,749,200 | — | — |
| 2026-07-01 | $26.91 | $26.91 | 2,128,100 | — | — |
| 2026-06-30 | $26.58 | $26.58 | 1,352,100 | — | — |
| 2026-06-29 | $26.25 | $26.25 | 1,824,200 | — | — |
| 2026-06-26 | $26.22 | $26.22 | 4,386,500 | — | — |
| 2026-06-25 | $24.01 | $24.01 | 1,353,600 | — | — |
| 2026-06-24 | $24.87 | $24.87 | 3,016,900 | — | — |
| 2026-06-23 | $24.39 | $24.39 | 3,167,000 | — | — |
| 2026-06-22 | $23.52 | $23.52 | 4,888,100 | — | — |
| 2026-06-18 | $20.24 | $20.24 | 6,111,600 | — | — |
| 2026-06-17 | $17.33 | $17.33 | 1,898,000 | — | — |
| 2026-06-16 | $18.69 | $18.69 | 1,769,100 | — | — |
| 2026-06-15 | $18.16 | $18.16 | 1,060,300 | — | — |
| 2026-06-12 | $18.13 | $18.13 | 1,191,300 | — | — |
| 2026-06-11 | $18.47 | $18.47 | 1,163,400 | — | — |
| 2026-06-10 | $19.37 | $19.37 | 1,126,700 | — | — |
| 2026-06-09 | $19.36 | $19.36 | 1,611,100 | — | — |
| 2026-06-08 | $19.24 | $19.24 | 1,548,800 | — | — |
| 2026-06-05 | $19.88 | $19.88 | 1,446,300 | — | — |
| 2026-06-04 | $19.24 | $19.24 | 1,185,700 | — | — |
| 2026-06-03 | $18.77 | $18.77 | 1,345,300 | — | — |
| 2026-06-02 | $19.48 | $19.48 | 2,398,300 | — | — |
| 2026-06-01 | $20.19 | $20.19 | 1,414,800 | — | — |
| 2026-05-29 | $19.42 | $19.42 | 1,980,300 | — | — |
| 2026-05-28 | $19.86 | $19.86 | 1,960,700 | — | — |
| 2026-05-27 | $19.39 | $19.39 | 2,526,100 | — | — |
| 2026-05-26 | $19.01 | $19.01 | 1,896,700 | — | — |
| 2026-05-22 | $19.66 | $19.66 | 1,357,300 | — | — |
| 2026-05-21 | $20.37 | $20.37 | 891,400 | — | — |
| 2026-05-20 | $20.12 | $20.12 | 1,201,200 | — | — |
| 2026-05-19 | $19.86 | $19.86 | 962,900 | — | — |
| 2026-05-18 | $20.88 | $20.88 | 887,700 | — | — |
| 2026-05-15 | $20.02 | $20.02 | 939,400 | — | — |
| 2026-05-14 | $19.81 | $19.81 | 1,534,300 | — | — |
| 2026-05-13 | $20.14 | $20.14 | 1,331,700 | — | — |
| 2026-05-12 | $20.07 | $20.07 | 1,150,000 | — | — |
| 2026-05-11 | $20.16 | $20.16 | 1,099,400 | — | — |
| 2026-05-08 | $20.18 | $20.18 | 1,098,600 | — | — |
| 2026-05-07 | $20.98 | $20.98 | 1,424,000 | — | — |
| 2026-05-06 | $20.59 | $20.59 | 1,669,700 | — | — |
| 2026-05-05 | $21.27 | $21.27 | 2,386,700 | — | — |
| 2026-05-04 | $21.97 | $21.97 | 1,645,100 | — | — |
| 2026-05-01 | $22.03 | $22.03 | 1,634,600 | — | — |
| 2026-04-30 | $22.72 | $22.72 | 1,112,000 | — | — |
| 2026-04-29 | $23.29 | $23.29 | 819,100 | — | — |
| 2026-04-28 | $23.72 | $23.72 | 1,131,300 | — | — |
| 2026-04-27 | $24.39 | $24.39 | 1,516,000 | — | — |
| 2026-04-24 | $25.13 | $25.13 | 751,700 | — | — |
| 2026-04-23 | $25.28 | $25.28 | 1,420,000 | — | — |
| 2026-04-22 | $25.60 | $25.60 | 973,900 | — | — |
| 2026-04-21 | $26.53 | $26.53 | 1,847,200 | — | — |
| 2026-04-20 | $25.82 | $25.82 | 1,498,100 | — | — |
| 2026-04-17 | $25.04 | $25.04 | 1,730,100 | — | — |
| 2026-04-16 | $24.03 | $24.03 | 2,088,100 | — | — |
| 2026-04-15 | $22.83 | $22.83 | 995,000 | — | — |