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
- 2018-01-23 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 | — | — | — | $25.37 | 12,663 |
| 2026-09-03 | — | — | — | $26.01 | 16,382 |
| 2026-09-02 | — | — | — | $27.00 | 2,709 |
| 2026-09-01 | — | — | — | $27.66 | 4,952 |
| 2026-08-31 | — | — | — | $26.33 | 5,269 |
| 2026-08-28 | — | — | — | $26.37 | 8,370 |
| 2026-08-27 | $26.63 | $26.63 | 324,000 | $27.25 | 4,948 |
| 2026-08-26 | $27.92 | $27.92 | 243,100 | $28.27 | 1,556 |
| 2026-08-25 | $28.19 | $28.19 | 165,700 | $27.99 | 2,484 |
| 2026-08-24 | $28.68 | $28.68 | 605,500 | $28.47 | 19,820 |
| 2026-08-21 | $27.95 | $27.95 | 571,000 | $28.00 | 10,191 |
| 2026-08-20 | $28.33 | $28.33 | 194,600 | $28.06 | 2,322 |
| 2026-08-19 | $28.06 | $28.06 | 319,000 | $28.48 | 4,408 |
| 2026-08-18 | $28.51 | $28.51 | 347,000 | $28.07 | 6,984 |
| 2026-08-17 | $27.41 | $27.41 | 425,600 | $26.71 | 10,742 |
| 2026-08-14 | $26.78 | $26.78 | 501,200 | $25.79 | 7,237 |
| 2026-08-13 | $26.03 | $26.03 | 541,500 | $26.70 | 6,999 |
| 2026-08-12 | $27.63 | $27.63 | 352,200 | $26.55 | 14,499 |
| 2026-08-11 | $27.14 | $27.14 | 166,600 | $26.89 | 1,201 |
| 2026-08-10 | $26.41 | $26.41 | 346,200 | $26.38 | 6,480 |
| 2026-08-07 | $26.56 | $26.56 | 265,100 | $27.11 | 2,101 |
| 2026-08-06 | $27.87 | $27.87 | 281,500 | $28.30 | 12,302 |
| 2026-08-05 | $27.85 | $27.85 | 510,900 | $26.56 | 3,651 |
| 2026-08-04 | $27.35 | $27.35 | 657,600 | $30.27 | 11,556 |
| 2026-08-03 | $31.54 | $31.54 | 478,000 | $32.80 | 9,827 |
| 2026-07-31 | $34.36 | $34.36 | 406,000 | $35.06 | 10,943 |
| 2026-07-30 | $36.18 | $36.18 | 509,300 | $38.54 | 8,690 |
| 2026-07-29 | $39.60 | $39.60 | 519,600 | $38.01 | 5,742 |
| 2026-07-28 | $37.80 | $37.80 | 295,400 | $37.73 | 3,333 |
| 2026-07-27 | $36.96 | $36.96 | 315,900 | $35.76 | 8,483 |
| 2026-07-24 | $37.52 | $37.52 | 218,900 | $36.79 | 2,344 |
| 2026-07-23 | $36.74 | $36.74 | 410,200 | $36.08 | 4,332 |
| 2026-07-22 | $34.63 | $34.63 | 237,400 | $34.04 | 4,580 |
| 2026-07-21 | $33.61 | $33.61 | 218,400 | $33.76 | 2,287 |
| 2026-07-20 | $34.67 | $34.67 | 582,900 | $34.77 | 16,889 |
| 2026-07-17 | $35.28 | $35.28 | 346,000 | — | — |
| 2026-07-16 | $33.21 | $33.21 | 425,500 | — | — |
| 2026-07-15 | $31.70 | $31.70 | 282,200 | — | — |
| 2026-07-14 | $32.73 | $32.73 | 590,000 | — | — |
| 2026-07-13 | $33.96 | $33.96 | 701,400 | — | — |
| 2026-07-10 | $33.15 | $33.15 | 154,300 | — | — |
| 2026-07-09 | $33.40 | $33.40 | 345,800 | — | — |
| 2026-07-08 | $34.63 | $34.63 | 498,100 | — | — |
| 2026-07-07 | $34.73 | $34.73 | 475,300 | — | — |
| 2026-07-06 | $34.74 | $34.74 | 681,300 | — | — |
| 2026-07-02 | $36.05 | $36.05 | 689,200 | — | — |
| 2026-07-01 | $35.73 | $35.73 | 380,600 | — | — |
| 2026-06-30 | $37.16 | $37.16 | 229,600 | — | — |
| 2026-06-29 | $37.90 | $37.90 | 641,800 | — | — |
| 2026-06-26 | $39.94 | $39.94 | 428,000 | — | — |
| 2026-06-25 | $40.29 | $40.29 | 779,600 | — | — |
| 2026-06-24 | $39.30 | $39.30 | 759,500 | — | — |
| 2026-06-23 | $38.40 | $38.40 | 1,098,500 | — | — |
| 2026-06-22 | $35.74 | $35.74 | 906,800 | — | — |
| 2026-06-18 | $33.14 | $33.14 | 945,500 | — | — |
| 2026-06-17 | $36.28 | $36.28 | 703,400 | — | — |
| 2026-06-16 | $35.12 | $35.12 | 408,700 | — | — |
| 2026-06-15 | $33.05 | $33.05 | 730,200 | — | — |
| 2026-06-12 | $38.36 | $38.36 | 559,800 | — | — |
| 2026-06-11 | $37.27 | $37.27 | 1,113,500 | — | — |
| 2026-06-10 | $40.67 | $40.67 | 967,900 | — | — |
| 2026-06-09 | $37.76 | $37.76 | 1,330,900 | — | — |
| 2026-06-08 | $36.22 | $36.22 | 875,300 | — | — |
| 2026-06-05 | $37.76 | $37.76 | 813,700 | — | — |
| 2026-06-04 | $32.89 | $32.89 | 470,000 | — | — |
| 2026-06-03 | $30.66 | $30.66 | 555,100 | — | — |
| 2026-06-02 | $29.67 | $29.67 | 419,200 | — | — |
| 2026-06-01 | $29.23 | $29.23 | 639,900 | — | — |
| 2026-05-29 | $30.47 | $30.47 | 464,700 | — | — |
| 2026-05-28 | $32.43 | $32.43 | 466,000 | — | — |
| 2026-05-27 | $33.50 | $33.50 | 586,600 | — | — |
| 2026-05-26 | $34.29 | $34.29 | 766,200 | — | — |
| 2026-05-22 | $37.50 | $37.50 | 292,800 | — | — |
| 2026-05-21 | $36.84 | $36.84 | 498,600 | — | — |
| 2026-05-20 | $37.38 | $37.38 | 652,700 | — | — |
| 2026-05-19 | $39.08 | $39.08 | 438,400 | — | — |
| 2026-05-18 | $38.29 | $38.29 | 411,400 | — | — |
| 2026-05-15 | $37.44 | $37.44 | 373,500 | — | — |
| 2026-05-14 | $35.45 | $35.45 | 395,600 | — | — |
| 2026-05-13 | $36.14 | $36.14 | 531,600 | — | — |
| 2026-05-12 | $37.64 | $37.64 | 676,400 | — | — |
| 2026-05-11 | $37.00 | $37.00 | 728,600 | — | — |
| 2026-05-08 | $37.15 | $37.15 | 282,900 | — | — |
| 2026-05-07 | $40.24 | $40.24 | 668,600 | — | — |
| 2026-05-06 | $39.93 | $39.93 | 794,300 | — | — |
| 2026-05-05 | $41.78 | $41.78 | 454,700 | — | — |
| 2026-05-04 | $42.87 | $42.87 | 482,800 | — | — |
| 2026-05-01 | $43.48 | $43.48 | 373,200 | — | — |
| 2026-04-30 | $45.36 | $45.36 | 595,800 | — | — |
| 2026-04-29 | $45.06 | $45.06 | 394,100 | — | — |
| 2026-04-28 | $45.42 | $45.42 | 662,400 | — | — |
| 2026-04-27 | $43.72 | $43.72 | 503,800 | — | — |
| 2026-04-24 | $44.86 | $44.86 | 351,600 | — | — |
| 2026-04-23 | $47.16 | $47.16 | 698,700 | — | — |
| 2026-04-22 | $45.06 | $45.06 | 282,100 | — | — |
| 2026-04-21 | $49.40 | $49.40 | 532,100 | — | — |
| 2026-04-20 | $48.66 | $48.66 | 345,700 | — | — |
| 2026-04-17 | $47.21 | $47.21 | 363,800 | — | — |
| 2026-04-16 | $47.60 | $47.60 | 521,900 | — | — |
| 2026-04-15 | $47.97 | $47.97 | 477,900 | — | — |
| 2026-04-14 | $50.69 | $50.69 | 365,900 | — | — |
| 2026-04-13 | $56.00 | $56.00 | 285,100 | — | — |
| 2026-04-10 | $58.33 | $58.33 | 169,200 | — | — |
| 2026-04-09 | $59.86 | $59.86 | 374,900 | — | — |
| 2026-04-08 | $61.59 | $61.59 | 423,300 | — | — |
| 2026-04-07 | $66.57 | $66.57 | 381,600 | — | — |
| 2026-04-06 | $68.49 | $68.49 | 327,300 | — | — |
| 2026-04-02 | $69.76 | $69.76 | 494,400 | — | — |
| 2026-04-01 | $70.43 | $70.43 | 377,700 | — | — |
| 2026-03-31 | $73.90 | $73.90 | 404,000 | — | — |
| 2026-03-30 | $85.77 | $85.77 | 403,700 | — | — |
| 2026-03-27 | $82.49 | $82.49 | 352,500 | — | — |
| 2026-03-26 | $77.04 | $77.04 | 370,200 | — | — |
| 2026-03-25 | $70.55 | $70.55 | 216,200 | — | — |
| 2026-03-24 | $71.26 | $71.26 | 511,300 | — | — |
| 2026-03-23 | $67.16 | $67.16 | 330,200 | — | — |
| 2026-03-20 | $70.79 | $70.79 | 296,200 | — | — |
| 2026-03-19 | $66.12 | $66.12 | 289,600 | — | — |
| 2026-03-18 | $65.10 | $65.10 | 276,200 | — | — |
| 2026-03-17 | $62.96 | $62.96 | 240,200 | — | — |
| 2026-03-16 | $63.38 | $63.38 | 675,900 | — | — |
| 2026-03-13 | $64.86 | $64.86 | 783,400 | — | — |
| 2026-03-12 | $61.70 | $61.70 | 312,100 | — | — |
| 2026-03-11 | $60.07 | $60.07 | 393,700 | — | — |
| 2026-03-10 | $59.78 | $59.78 | 525,900 | — | — |
| 2026-03-09 | $59.45 | $59.45 | 530,600 | — | — |
| 2026-03-06 | $61.67 | $61.67 | 233,400 | — | — |
| 2026-03-05 | $59.85 | $59.85 | 531,000 | — | — |
| 2026-03-04 | $61.62 | $61.62 | 625,800 | — | — |
| 2026-03-03 | $64.76 | $64.76 | 1,079,700 | — | — |
| 2026-03-02 | $65.13 | $65.13 | 1,087,700 | — | — |
| 2026-02-27 | $67.00 | $67.00 | 212,900 | — | — |
| 2026-02-26 | $67.49 | $67.49 | 545,100 | — | — |
| 2026-02-25 | $66.23 | $66.23 | 246,200 | — | — |
| 2026-02-24 | $71.54 | $71.54 | 262,100 | — | — |
| 2026-02-23 | $72.58 | $72.58 | 435,000 | — | — |
| 2026-02-20 | $67.90 | $67.90 | 359,800 | — | — |
| 2026-02-19 | $69.03 | $69.03 | 271,100 | — | — |
| 2026-02-18 | $68.50 | $68.50 | 340,200 | — | — |
| 2026-02-17 | $70.60 | $70.60 | 431,500 | — | — |
| 2026-02-13 | $71.06 | $71.06 | 427,200 | — | — |
| 2026-02-12 | $70.38 | $70.38 | 789,100 | — | — |
| 2026-02-11 | $65.21 | $65.21 | 311,000 | — | — |
| 2026-02-10 | $63.89 | $63.89 | 298,900 | — | — |
| 2026-02-09 | $62.69 | $62.69 | 239,100 | — | — |
| 2026-02-06 | $65.40 | $65.40 | 3,844,290 | — | — |
| 2026-02-05 | $68.90 | $68.90 | 3,475,600 | — | — |
| 2026-02-04 | $64.30 | $64.30 | 4,514,110 | — | — |
| 2026-02-03 | $59.90 | $59.90 | 6,692,900 | — | — |
| 2026-02-02 | $57.20 | $57.20 | 3,264,260 | — | — |
| 2026-01-30 | $57.20 | $57.20 | 5,799,710 | — | — |
| 2026-01-29 | $55.90 | $55.90 | 4,364,190 | — | — |
| 2026-01-28 | $54.40 | $54.40 | 3,403,660 | — | — |
| 2026-01-27 | $53.20 | $53.20 | 2,888,850 | — | — |
| 2026-01-26 | $55.10 | $55.10 | 3,643,560 | — | — |
| 2026-01-23 | $56.70 | $56.70 | 4,635,930 | — | — |
| 2026-01-22 | $58.50 | $58.50 | 4,738,310 | — | — |
| 2026-01-21 | $60.30 | $60.30 | 7,710,520 | — | — |
| 2026-01-20 | $60.30 | $60.30 | 5,149,650 | — | — |
| 2026-01-16 | $55.60 | $55.60 | 4,489,020 | — | — |
| 2026-01-15 | $55.20 | $55.20 | 5,292,730 | — | — |
| 2026-01-14 | $55.10 | $55.10 | 6,132,500 | — | — |
| 2026-01-13 | $52.40 | $52.40 | 4,841,960 | — | — |
| 2026-01-12 | $52.30 | $52.30 | 3,440,940 | — | — |
| 2026-01-09 | $52.40 | $52.40 | 4,254,560 | — | — |
| 2026-01-08 | $53.50 | $53.50 | 4,824,040 | — | — |
| 2026-01-07 | $52.10 | $52.10 | 4,382,850 | — | — |
| 2026-01-06 | $53.10 | $53.10 | 3,342,800 | — | — |
| 2026-01-05 | $53.90 | $53.90 | 3,097,090 | — | — |
| 2026-01-02 | $54.90 | $54.90 | 5,163,160 | — | — |