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
- 2019-07-25 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 | — | — | — | $32.75 | 8,623 |
| 2026-09-03 | — | — | — | $33.14 | 12,704 |
| 2026-09-02 | — | — | — | $33.79 | 5,990 |
| 2026-09-01 | — | — | — | $33.39 | 22,436 |
| 2026-08-31 | — | — | — | $33.17 | 15,474 |
| 2026-08-28 | — | — | — | $33.97 | 18,307 |
| 2026-08-27 | $34.26 | $34.26 | 251,200 | $34.12 | 16,034 |
| 2026-08-26 | $34.08 | $34.08 | 456,300 | $34.78 | 21,477 |
| 2026-08-25 | $35.00 | $35.00 | 483,100 | $33.70 | 36,000 |
| 2026-08-24 | $33.47 | $33.47 | 357,700 | $33.88 | 26,951 |
| 2026-08-21 | $34.20 | $34.20 | 573,500 | $32.70 | 32,386 |
| 2026-08-20 | $32.93 | $32.93 | 322,900 | $32.91 | 19,293 |
| 2026-08-19 | $32.32 | $32.32 | 451,900 | $29.51 | 20,653 |
| 2026-08-18 | $29.03 | $29.03 | 596,600 | $30.02 | 32,988 |
| 2026-08-17 | $29.95 | $29.95 | 225,800 | $29.86 | 8,723 |
| 2026-08-14 | $29.62 | $29.62 | 264,200 | $31.12 | 14,504 |
| 2026-08-13 | $30.55 | $30.55 | 362,200 | $31.63 | 35,165 |
| 2026-08-12 | $31.43 | $31.43 | 436,000 | $32.10 | 44,580 |
| 2026-08-11 | $32.24 | $32.24 | 313,500 | $31.93 | 13,535 |
| 2026-08-10 | $32.35 | $32.35 | 400,700 | $32.55 | 19,453 |
| 2026-08-07 | $32.03 | $32.03 | 241,800 | $31.00 | 14,490 |
| 2026-08-06 | $30.47 | $30.47 | 833,400 | $30.04 | 14,918 |
| 2026-08-05 | $30.40 | $30.40 | 520,200 | $31.18 | 21,897 |
| 2026-08-04 | $31.18 | $31.18 | 675,100 | $30.19 | 31,126 |
| 2026-08-03 | $30.39 | $30.39 | 783,900 | $27.91 | 53,788 |
| 2026-07-31 | $28.00 | $28.00 | 1,757,800 | $28.75 | 77,518 |
| 2026-07-30 | $26.79 | $26.79 | 716,300 | $24.85 | 29,371 |
| 2026-07-29 | $24.46 | $24.46 | 340,100 | $24.15 | 31,592 |
| 2026-07-28 | $23.89 | $23.89 | 366,200 | $24.51 | 17,659 |
| 2026-07-27 | $24.44 | $24.44 | 291,600 | $25.14 | 19,452 |
| 2026-07-24 | $24.68 | $24.68 | 409,000 | $25.55 | 25,816 |
| 2026-07-23 | $25.48 | $25.48 | 407,900 | $25.23 | 15,746 |
| 2026-07-22 | $24.81 | $24.81 | 437,900 | $24.53 | 34,265 |
| 2026-07-21 | $24.51 | $24.51 | 326,200 | $23.34 | 9,713 |
| 2026-07-20 | $23.90 | $23.90 | 315,700 | $23.87 | 17,483 |
| 2026-07-17 | $24.16 | $24.16 | 242,900 | — | — |
| 2026-07-16 | $24.23 | $24.23 | 375,700 | — | — |
| 2026-07-15 | $24.02 | $24.02 | 188,200 | — | — |
| 2026-07-14 | $23.12 | $23.12 | 251,300 | — | — |
| 2026-07-13 | $22.98 | $22.98 | 269,900 | — | — |
| 2026-07-10 | $23.72 | $23.72 | 207,300 | — | — |
| 2026-07-09 | $24.56 | $24.56 | 262,600 | — | — |
| 2026-07-08 | $23.64 | $23.64 | 413,200 | — | — |
| 2026-07-07 | $23.83 | $23.83 | 234,200 | — | — |
| 2026-07-06 | $24.21 | $24.21 | 209,100 | — | — |
| 2026-07-02 | $24.11 | $24.11 | 175,500 | — | — |
| 2026-07-01 | $24.71 | $24.71 | 318,300 | — | — |
| 2026-06-30 | $23.85 | $23.85 | 336,700 | — | — |
| 2026-06-29 | $24.32 | $24.32 | 324,300 | — | — |
| 2026-06-26 | $24.30 | $24.30 | 1,043,800 | — | — |
| 2026-06-25 | $22.91 | $22.91 | 305,300 | — | — |
| 2026-06-24 | $22.12 | $22.12 | 457,800 | — | — |
| 2026-06-23 | $21.38 | $21.38 | 439,300 | — | — |
| 2026-06-22 | $21.20 | $21.20 | 429,400 | — | — |
| 2026-06-18 | $21.12 | $21.12 | 726,600 | — | — |
| 2026-06-17 | $20.25 | $20.25 | 310,400 | — | — |
| 2026-06-16 | $20.46 | $20.46 | 380,200 | — | — |
| 2026-06-15 | $20.66 | $20.66 | 220,500 | — | — |
| 2026-06-12 | $20.70 | $20.70 | 154,600 | — | — |
| 2026-06-11 | $21.01 | $21.01 | 215,200 | — | — |
| 2026-06-10 | $21.08 | $21.08 | 245,600 | — | — |
| 2026-06-09 | $21.08 | $21.08 | 289,500 | — | — |
| 2026-06-08 | $20.12 | $20.12 | 248,000 | — | — |
| 2026-06-05 | $21.01 | $21.01 | 212,500 | — | — |
| 2026-06-04 | $21.60 | $21.60 | 293,300 | — | — |
| 2026-06-03 | $20.39 | $20.39 | 516,600 | — | — |
| 2026-06-02 | $19.71 | $19.71 | 459,800 | — | — |
| 2026-06-01 | $20.97 | $20.97 | 312,100 | — | — |
| 2026-05-29 | $21.08 | $21.08 | 358,600 | — | — |
| 2026-05-28 | $22.11 | $22.11 | 299,800 | — | — |
| 2026-05-27 | $21.26 | $21.26 | 626,000 | — | — |
| 2026-05-26 | $19.69 | $19.69 | 401,900 | — | — |
| 2026-05-22 | $20.15 | $20.15 | 289,300 | — | — |
| 2026-05-21 | $20.54 | $20.54 | 327,300 | — | — |
| 2026-05-20 | $20.03 | $20.03 | 425,100 | — | — |
| 2026-05-19 | $19.20 | $19.20 | 343,500 | — | — |
| 2026-05-18 | $19.32 | $19.32 | 515,300 | — | — |
| 2026-05-15 | $19.13 | $19.13 | 554,900 | — | — |
| 2026-05-14 | $18.88 | $18.88 | 652,500 | — | — |
| 2026-05-13 | $18.15 | $18.15 | 664,500 | — | — |
| 2026-05-12 | $18.63 | $18.63 | 571,200 | — | — |
| 2026-05-11 | $19.04 | $19.04 | 627,200 | — | — |
| 2026-05-08 | $19.83 | $19.83 | 498,500 | — | — |
| 2026-05-07 | $19.24 | $19.24 | 1,999,200 | — | — |
| 2026-05-06 | $24.75 | $24.75 | 701,800 | — | — |
| 2026-05-05 | $24.60 | $24.60 | 398,900 | — | — |
| 2026-05-04 | $25.52 | $25.52 | 230,600 | — | — |
| 2026-05-01 | $24.81 | $24.81 | 176,900 | — | — |
| 2026-04-30 | $24.49 | $24.49 | 350,600 | — | — |
| 2026-04-29 | $24.24 | $24.24 | 406,800 | — | — |
| 2026-04-28 | $24.69 | $24.69 | 291,600 | — | — |
| 2026-04-27 | $24.98 | $24.98 | 305,800 | — | — |
| 2026-04-24 | $24.46 | $24.46 | 341,300 | — | — |
| 2026-04-23 | $23.69 | $23.69 | 259,200 | — | — |
| 2026-04-22 | $25.10 | $25.10 | 226,900 | — | — |
| 2026-04-21 | $24.58 | $24.58 | 492,900 | — | — |
| 2026-04-20 | $25.16 | $25.16 | 212,600 | — | — |
| 2026-04-17 | $25.05 | $25.05 | 214,800 | — | — |
| 2026-04-16 | $24.56 | $24.56 | 261,600 | — | — |
| 2026-04-15 | $24.62 | $24.62 | 196,000 | — | — |
| 2026-04-14 | $24.37 | $24.37 | 211,000 | — | — |
| 2026-04-13 | $23.53 | $23.53 | 251,200 | — | — |
| 2026-04-10 | $23.13 | $23.13 | 443,700 | — | — |
| 2026-04-09 | $23.43 | $23.43 | 216,200 | — | — |
| 2026-04-08 | $25.19 | $25.19 | 418,600 | — | — |
| 2026-04-07 | $24.83 | $24.83 | 281,200 | — | — |
| 2026-04-06 | $24.73 | $24.73 | 201,600 | — | — |
| 2026-04-02 | $24.84 | $24.84 | 288,500 | — | — |
| 2026-04-01 | $25.05 | $25.05 | 292,900 | — | — |
| 2026-03-31 | $24.55 | $24.55 | 431,500 | — | — |
| 2026-03-30 | $23.55 | $23.55 | 286,400 | — | — |
| 2026-03-27 | $23.53 | $23.53 | 294,100 | — | — |
| 2026-03-26 | $24.70 | $24.70 | 461,900 | — | — |
| 2026-03-25 | $25.27 | $25.27 | 280,900 | — | — |
| 2026-03-24 | $25.35 | $25.35 | 230,900 | — | — |
| 2026-03-23 | $25.75 | $25.75 | 249,300 | — | — |
| 2026-03-20 | $25.00 | $25.00 | 294,500 | — | — |
| 2026-03-19 | $25.70 | $25.70 | 221,600 | — | — |
| 2026-03-18 | $25.62 | $25.62 | 371,900 | — | — |
| 2026-03-17 | $25.90 | $25.90 | 349,700 | — | — |
| 2026-03-16 | $25.83 | $25.83 | 331,500 | — | — |
| 2026-03-13 | $25.56 | $25.56 | 245,500 | — | — |
| 2026-03-12 | $25.32 | $25.32 | 388,100 | — | — |
| 2026-03-11 | $26.13 | $26.13 | 232,500 | — | — |
| 2026-03-10 | $26.60 | $26.60 | 237,500 | — | — |
| 2026-03-09 | $27.02 | $27.02 | 335,700 | — | — |
| 2026-03-06 | $27.12 | $27.12 | 318,300 | — | — |
| 2026-03-05 | $27.91 | $27.91 | 419,900 | — | — |
| 2026-03-04 | $28.17 | $28.17 | 563,100 | — | — |
| 2026-03-03 | $27.57 | $27.57 | 869,000 | — | — |
| 2026-03-02 | $27.99 | $27.99 | 515,800 | — | — |
| 2026-02-27 | $29.57 | $29.57 | 926,900 | — | — |
| 2026-02-26 | $31.88 | $31.88 | 665,800 | — | — |
| 2026-02-25 | $30.83 | $30.83 | 409,400 | — | — |
| 2026-02-24 | $29.94 | $29.94 | 555,400 | — | — |
| 2026-02-23 | $28.94 | $28.94 | 469,300 | — | — |
| 2026-02-20 | $29.21 | $29.21 | 607,200 | — | — |
| 2026-02-19 | $31.34 | $31.34 | 622,000 | — | — |
| 2026-02-18 | $33.67 | $33.67 | 200,000 | — | — |
| 2026-02-17 | $33.42 | $33.42 | 231,300 | — | — |
| 2026-02-13 | $33.15 | $33.15 | 242,900 | — | — |
| 2026-02-12 | $31.90 | $31.90 | 278,200 | — | — |
| 2026-02-11 | $32.34 | $32.34 | 531,700 | — | — |
| 2026-02-10 | $32.37 | $32.37 | 308,000 | — | — |
| 2026-02-09 | $32.23 | $32.23 | 426,600 | — | — |
| 2026-02-06 | $32.75 | $32.75 | 556,500 | — | — |
| 2026-02-05 | $32.40 | $32.40 | 763,800 | — | — |
| 2026-02-04 | $34.96 | $34.96 | 668,300 | — | — |
| 2026-02-03 | $38.94 | $38.94 | 409,000 | — | — |
| 2026-02-02 | $39.47 | $39.47 | 261,300 | — | — |
| 2026-01-30 | $39.39 | $39.39 | 425,600 | — | — |
| 2026-01-29 | $39.16 | $39.16 | 324,400 | — | — |
| 2026-01-28 | $39.51 | $39.51 | 560,700 | — | — |
| 2026-01-27 | $42.84 | $42.84 | 358,300 | — | — |
| 2026-01-26 | $43.04 | $43.04 | 616,400 | — | — |
| 2026-01-23 | $42.24 | $42.24 | 371,300 | — | — |
| 2026-01-22 | $42.15 | $42.15 | 251,600 | — | — |
| 2026-01-21 | $40.98 | $40.98 | 279,300 | — | — |
| 2026-01-20 | $40.86 | $40.86 | 298,800 | — | — |
| 2026-01-16 | $40.01 | $40.01 | 289,700 | — | — |
| 2026-01-15 | $40.75 | $40.75 | 276,900 | — | — |
| 2026-01-14 | $40.77 | $40.77 | 410,800 | — | — |
| 2026-01-13 | $39.64 | $39.64 | 330,200 | — | — |
| 2026-01-12 | $39.66 | $39.66 | 614,800 | — | — |
| 2026-01-09 | $39.34 | $39.34 | 334,200 | — | — |
| 2026-01-08 | $39.89 | $39.89 | 303,900 | — | — |
| 2026-01-07 | $40.61 | $40.61 | 274,200 | — | — |
| 2026-01-06 | $40.07 | $40.07 | 407,500 | — | — |
| 2026-01-05 | $39.00 | $39.00 | 507,300 | — | — |
| 2026-01-02 | $38.54 | $38.54 | 404,300 | — | — |