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
- 2024-09-26 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 | — | — | — | $29.21 | 55,978 |
| 2026-09-03 | — | — | — | $29.54 | 53,485 |
| 2026-09-02 | — | — | — | $29.58 | 85,888 |
| 2026-09-01 | — | — | — | $30.13 | 96,998 |
| 2026-08-31 | — | — | — | $30.41 | 70,613 |
| 2026-08-28 | — | — | — | $29.92 | 78,859 |
| 2026-08-27 | $29.87 | $31.47 | 876,600 | $29.75 | 56,622 |
| 2026-08-26 | $30.12 | $31.73 | 874,900 | $30.08 | 30,794 |
| 2026-08-25 | $30.08 | $31.69 | 1,335,000 | $30.00 | 75,053 |
| 2026-08-24 | $29.78 | $31.37 | 896,300 | $29.62 | 53,788 |
| 2026-08-21 | $29.39 | $30.96 | 860,100 | $29.75 | 36,382 |
| 2026-08-20 | $29.47 | $31.05 | 1,355,700 | $29.93 | 97,058 |
| 2026-08-19 | $29.97 | $31.57 | 6,252,100 | $30.29 | 51,485 |
| 2026-08-18 | $30.00 | $31.61 | 908,600 | $30.10 | 58,164 |
| 2026-08-17 | $29.99 | $31.60 | 937,800 | $30.01 | 71,269 |
| 2026-08-14 | $30.24 | $31.86 | 1,019,800 | $30.03 | 61,782 |
| 2026-08-13 | $30.05 | $31.66 | 1,000,600 | $30.48 | 116,124 |
| 2026-08-12 | $30.09 | $31.70 | 988,600 | $29.75 | 65,757 |
| 2026-08-11 | $29.59 | $31.17 | 937,800 | $29.55 | 59,116 |
| 2026-08-10 | $29.90 | $31.50 | 1,083,200 | $29.68 | 73,709 |
| 2026-08-07 | $29.62 | $31.21 | 1,054,300 | $29.60 | 56,128 |
| 2026-08-06 | $29.59 | $31.17 | 1,531,700 | $30.09 | 93,133 |
| 2026-08-05 | $30.06 | $31.67 | 953,100 | $30.27 | 31,440 |
| 2026-08-04 | $30.05 | $31.66 | 1,206,200 | $29.75 | 66,388 |
| 2026-08-03 | $30.25 | $31.87 | 1,488,800 | $30.81 | 97,706 |
| 2026-07-31 | $30.64 | $32.28 | 756,800 | $30.55 | 26,701 |
| 2026-07-30 | $30.58 | $32.22 | 903,000 | $30.80 | 44,755 |
| 2026-07-29 | $30.70 | $32.34 | 1,075,100 | $31.36 | 62,211 |
| 2026-07-28 | $31.65 | $33.34 | 2,089,500 | $30.64 | 126,851 |
| 2026-07-27 | $31.54 | $33.23 | 1,241,500 | $31.44 | 62,065 |
| 2026-07-24 | $31.56 | $33.25 | 1,199,000 | $31.49 | 80,584 |
| 2026-07-23 | $31.26 | $32.93 | 2,021,100 | $30.69 | 135,040 |
| 2026-07-22 | $30.81 | $32.46 | 1,397,300 | $31.80 | 77,224 |
| 2026-07-21 | $31.75 | $33.45 | 1,635,100 | $31.51 | 67,579 |
| 2026-07-20 | $31.28 | $32.95 | 1,693,200 | $31.45 | 100,655 |
| 2026-07-17 | $31.64 | $33.33 | 1,479,700 | — | — |
| 2026-07-16 | $30.99 | $32.65 | 1,969,400 | — | — |
| 2026-07-15 | $30.33 | $31.95 | 972,900 | — | — |
| 2026-07-14 | $30.32 | $31.94 | 1,116,900 | — | — |
| 2026-07-13 | $30.31 | $31.93 | 883,600 | — | — |
| 2026-07-10 | $30.41 | $32.04 | 793,900 | — | — |
| 2026-07-09 | $30.50 | $32.13 | 1,290,100 | — | — |
| 2026-07-08 | $30.50 | $32.13 | 2,328,200 | — | — |
| 2026-07-07 | $30.65 | $32.29 | 1,634,000 | — | — |
| 2026-07-06 | $30.12 | $31.73 | 816,800 | — | — |
| 2026-07-02 | $30.34 | $31.96 | 1,482,300 | — | — |
| 2026-07-01 | $30.00 | $31.61 | 1,679,800 | — | — |
| 2026-06-30 | $30.40 | $32.03 | 6,616,700 | — | — |
| 2026-06-29 | $31.27 | $32.94 | 1,220,800 | — | — |
| 2026-06-26 | $31.66 | $33.35 | 3,449,100 | — | — |
| 2026-06-25 | $31.33 | $33.01 | 878,800 | — | — |
| 2026-06-24 | $31.28 | $32.95 | 972,700 | — | — |
| 2026-06-23 | $31.00 | $32.66 | 738,400 | — | — |
| 2026-06-22 | $30.42 | $32.05 | 840,800 | — | — |
| 2026-06-18 | $29.86 | $31.46 | 1,706,000 | — | — |
| 2026-06-17 | $30.01 | $31.44 | 1,133,400 | — | — |
| 2026-06-16 | $30.57 | $32.02 | 1,092,800 | — | — |
| 2026-06-15 | $30.45 | $31.90 | 1,140,800 | — | — |
| 2026-06-12 | $30.96 | $32.43 | 845,700 | — | — |
| 2026-06-11 | $29.87 | $31.29 | 734,500 | — | — |
| 2026-06-10 | $29.63 | $31.04 | 1,404,000 | — | — |
| 2026-06-09 | $29.80 | $31.22 | 1,135,800 | — | — |
| 2026-06-08 | $29.22 | $30.61 | 748,200 | — | — |
| 2026-06-05 | $29.27 | $30.66 | 845,300 | — | — |
| 2026-06-04 | $28.96 | $30.34 | 1,418,500 | — | — |
| 2026-06-03 | $29.00 | $30.38 | 803,000 | — | — |
| 2026-06-02 | $29.01 | $30.39 | 683,200 | — | — |
| 2026-06-01 | $28.67 | $30.03 | 749,400 | — | — |
| 2026-05-29 | $29.13 | $30.52 | 1,091,500 | — | — |
| 2026-05-28 | $29.16 | $30.55 | 653,400 | — | — |
| 2026-05-27 | $28.94 | $30.32 | 445,900 | — | — |
| 2026-05-26 | $28.77 | $30.14 | 731,800 | — | — |
| 2026-05-22 | $28.32 | $29.67 | 607,000 | — | — |
| 2026-05-21 | $28.69 | $30.05 | 507,500 | — | — |
| 2026-05-20 | $28.41 | $29.76 | 621,700 | — | — |
| 2026-05-19 | $27.74 | $29.06 | 445,000 | — | — |
| 2026-05-18 | $27.73 | $29.05 | 836,600 | — | — |
| 2026-05-15 | $27.60 | $28.91 | 828,900 | — | — |
| 2026-05-14 | $27.86 | $29.19 | 792,500 | — | — |
| 2026-05-13 | $27.41 | $28.71 | 636,300 | — | — |
| 2026-05-12 | $27.70 | $29.02 | 606,500 | — | — |
| 2026-05-11 | $27.98 | $29.31 | 927,600 | — | — |
| 2026-05-08 | $27.88 | $29.21 | 938,700 | — | — |
| 2026-05-07 | $27.56 | $28.87 | 584,600 | — | — |
| 2026-05-06 | $27.66 | $28.98 | 569,100 | — | — |
| 2026-05-05 | $27.64 | $28.95 | 1,279,800 | — | — |
| 2026-05-04 | $27.29 | $28.59 | 587,700 | — | — |
| 2026-05-01 | $27.49 | $28.80 | 534,400 | — | — |
| 2026-04-30 | $27.60 | $28.91 | 640,500 | — | — |
| 2026-04-29 | $27.63 | $28.94 | 1,084,200 | — | — |
| 2026-04-28 | $28.76 | $30.13 | 1,051,200 | — | — |
| 2026-04-27 | $28.33 | $29.68 | 983,100 | — | — |
| 2026-04-24 | $28.10 | $29.44 | 464,400 | — | — |
| 2026-04-23 | $28.33 | $29.68 | 1,195,400 | — | — |
| 2026-04-22 | $27.41 | $28.71 | 917,800 | — | — |
| 2026-04-21 | $27.08 | $28.37 | 780,400 | — | — |
| 2026-04-20 | $27.64 | $28.95 | 920,700 | — | — |
| 2026-04-17 | $28.23 | $29.57 | 1,116,700 | — | — |
| 2026-04-16 | $27.62 | $28.93 | 464,500 | — | — |
| 2026-04-15 | $27.16 | $28.45 | 305,200 | — | — |