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
- 2020-11-24 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 | — | — | — | $32.51 | 36,635 |
| 2026-09-03 | — | — | — | $32.48 | 62,755 |
| 2026-09-02 | — | — | — | $32.38 | 65,801 |
| 2026-09-01 | — | — | — | $29.46 | 168,813 |
| 2026-08-31 | — | — | — | $29.38 | 121,071 |
| 2026-08-28 | — | — | — | $28.06 | 87,266 |
| 2026-08-27 | $28.13 | $31.29 | 1,013,900 | $27.82 | 50,357 |
| 2026-08-26 | $27.86 | $30.99 | 1,096,800 | $26.56 | 58,951 |
| 2026-08-25 | $26.87 | $29.89 | 1,130,400 | $25.50 | 45,325 |
| 2026-08-24 | $26.03 | $28.95 | 1,051,500 | $25.51 | 54,743 |
| 2026-08-21 | $25.40 | $28.25 | 1,085,600 | $25.56 | 46,336 |
| 2026-08-20 | $25.20 | $28.03 | 943,600 | $26.17 | 37,986 |
| 2026-08-19 | $25.72 | $28.61 | 2,288,700 | $23.84 | 110,094 |
| 2026-08-18 | $23.67 | $26.33 | 1,355,100 | $23.75 | 67,726 |
| 2026-08-17 | $23.33 | $25.95 | 1,201,600 | $24.47 | 48,218 |
| 2026-08-14 | $24.49 | $27.24 | 880,200 | $25.42 | 52,391 |
| 2026-08-13 | $24.87 | $27.66 | 889,900 | $24.89 | 58,068 |
| 2026-08-12 | $24.51 | $27.26 | 918,100 | $25.26 | 41,008 |
| 2026-08-11 | $25.69 | $28.57 | 709,300 | $25.40 | 42,158 |
| 2026-08-10 | $25.50 | $28.36 | 705,200 | $25.70 | 30,842 |
| 2026-08-07 | $25.72 | $28.61 | 826,000 | $26.77 | 40,088 |
| 2026-08-06 | $26.34 | $29.30 | 909,600 | $25.50 | 62,776 |
| 2026-08-05 | $26.06 | $28.99 | 1,165,800 | $25.70 | 86,815 |
| 2026-08-04 | $25.50 | $28.36 | 1,913,600 | $24.49 | 154,205 |
| 2026-08-03 | $24.95 | $27.75 | 1,220,100 | $25.65 | 83,688 |
| 2026-07-31 | $24.60 | $27.36 | 980,700 | $24.58 | 55,051 |
| 2026-07-30 | $24.90 | $27.70 | 946,200 | $26.10 | 37,863 |
| 2026-07-29 | $26.56 | $29.54 | 1,493,200 | $25.39 | 105,470 |
| 2026-07-28 | $25.41 | $28.26 | 1,915,200 | $24.58 | 91,827 |
| 2026-07-27 | $24.56 | $27.32 | 1,307,100 | $23.01 | 72,490 |
| 2026-07-24 | $22.25 | $24.75 | 1,098,000 | $21.77 | 44,434 |
| 2026-07-23 | $21.94 | $24.00 | 1,413,700 | $23.80 | 70,795 |
| 2026-07-22 | $23.89 | $26.14 | 1,030,100 | $24.25 | 58,342 |
| 2026-07-21 | $23.79 | $26.03 | 1,043,400 | $23.87 | 52,560 |
| 2026-07-20 | $24.24 | $26.52 | 1,137,200 | $24.14 | 50,819 |
| 2026-07-17 | $24.43 | $26.73 | 1,072,500 | — | — |
| 2026-07-16 | $25.62 | $28.03 | 1,561,900 | — | — |
| 2026-07-15 | $24.85 | $27.19 | 1,627,900 | — | — |
| 2026-07-14 | $23.57 | $25.79 | 1,465,300 | — | — |
| 2026-07-13 | $24.88 | $27.22 | 2,012,600 | — | — |
| 2026-07-10 | $22.20 | $24.29 | 1,790,100 | — | — |
| 2026-07-09 | $20.97 | $22.94 | 2,559,200 | — | — |
| 2026-07-08 | $21.38 | $23.39 | 1,794,400 | — | — |
| 2026-07-07 | $22.85 | $25.00 | 1,364,800 | — | — |
| 2026-07-06 | $23.42 | $25.62 | 2,166,800 | — | — |
| 2026-07-02 | $23.60 | $25.82 | 2,510,100 | — | — |
| 2026-07-01 | $24.41 | $26.71 | 2,874,300 | — | — |
| 2026-06-30 | $22.41 | $24.51 | 6,762,600 | — | — |
| 2026-06-29 | $25.23 | $27.60 | 3,942,500 | — | — |
| 2026-06-26 | $25.00 | $27.35 | 7,256,800 | — | — |
| 2026-06-25 | $22.52 | $24.64 | 2,270,700 | — | — |
| 2026-06-24 | $24.24 | $26.52 | 1,049,400 | — | — |
| 2026-06-23 | $24.34 | $26.63 | 1,260,500 | — | — |
| 2026-06-22 | $23.93 | $26.18 | 2,046,900 | — | — |
| 2026-06-18 | $25.08 | $27.44 | 9,527,900 | — | — |
| 2026-06-17 | $25.42 | $27.81 | 1,190,800 | — | — |
| 2026-06-16 | $26.62 | $29.12 | 878,200 | — | — |
| 2026-06-15 | $26.19 | $28.65 | 837,500 | — | — |
| 2026-06-12 | $26.20 | $28.66 | 591,800 | — | — |
| 2026-06-11 | $26.27 | $28.74 | 988,800 | — | — |
| 2026-06-10 | $25.75 | $28.17 | 1,109,500 | — | — |
| 2026-06-09 | $27.29 | $29.86 | 756,700 | — | — |
| 2026-06-08 | $27.38 | $29.95 | 1,324,800 | — | — |
| 2026-06-05 | $27.82 | $30.44 | 888,700 | — | — |
| 2026-06-04 | $28.57 | $31.26 | 1,403,700 | — | — |
| 2026-06-03 | $27.68 | $30.28 | 1,375,100 | — | — |
| 2026-06-02 | $28.49 | $31.17 | 970,400 | — | — |
| 2026-06-01 | $30.03 | $32.85 | 1,878,600 | — | — |
| 2026-05-29 | $28.29 | $30.95 | 2,011,900 | — | — |
| 2026-05-28 | $26.48 | $28.97 | 874,200 | — | — |
| 2026-05-27 | $26.25 | $28.72 | 1,045,900 | — | — |
| 2026-05-26 | $25.91 | $28.34 | 1,049,700 | — | — |
| 2026-05-22 | $26.34 | $28.82 | 869,500 | — | — |
| 2026-05-21 | $25.88 | $28.31 | 1,230,800 | — | — |
| 2026-05-20 | $24.90 | $27.24 | 1,011,800 | — | — |
| 2026-05-19 | $24.28 | $26.56 | 1,276,700 | — | — |
| 2026-05-18 | $23.94 | $26.19 | 1,088,100 | — | — |
| 2026-05-15 | $24.03 | $26.29 | 1,359,200 | — | — |
| 2026-05-14 | $23.42 | $25.62 | 1,458,400 | — | — |
| 2026-05-13 | $23.25 | $25.44 | 1,565,500 | — | — |
| 2026-05-12 | $22.90 | $25.05 | 2,578,800 | — | — |
| 2026-05-11 | $23.24 | $25.43 | 1,633,800 | — | — |
| 2026-05-08 | $24.27 | $26.55 | 2,217,100 | — | — |
| 2026-05-07 | $25.46 | $27.85 | 2,475,500 | — | — |
| 2026-05-06 | $23.72 | $25.95 | 1,464,200 | — | — |
| 2026-05-05 | $23.85 | $26.09 | 1,528,000 | — | — |
| 2026-05-04 | $23.51 | $25.72 | 1,624,300 | — | — |
| 2026-05-01 | $24.53 | $26.84 | 4,700,300 | — | — |
| 2026-04-30 | $23.82 | $26.06 | 3,127,900 | — | — |
| 2026-04-29 | $24.85 | $27.19 | 935,500 | — | — |
| 2026-04-28 | $25.06 | $27.42 | 1,369,800 | — | — |
| 2026-04-27 | $24.54 | $26.85 | 1,673,000 | — | — |
| 2026-04-24 | $26.17 | $28.63 | 1,115,200 | — | — |
| 2026-04-23 | $26.78 | $28.90 | 1,244,300 | — | — |
| 2026-04-22 | $28.95 | $31.25 | 638,500 | — | — |
| 2026-04-21 | $29.55 | $31.89 | 1,325,300 | — | — |
| 2026-04-20 | $30.36 | $32.77 | 1,195,100 | — | — |
| 2026-04-17 | $30.00 | $32.38 | 983,000 | — | — |
| 2026-04-16 | $29.60 | $31.95 | 1,220,200 | — | — |
| 2026-04-15 | $28.81 | $31.10 | 1,217,900 | — | — |