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
- 2021-02-04 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 | — | — | — | $39.23 | 19,600 |
| 2026-09-03 | — | — | — | $38.49 | 8,360 |
| 2026-09-02 | — | — | — | $34.65 | 40,196 |
| 2026-09-01 | — | — | — | $33.21 | 26,926 |
| 2026-08-31 | — | — | — | $33.75 | 4,613 |
| 2026-08-28 | — | — | — | $33.50 | 12,974 |
| 2026-08-27 | $33.74 | $33.74 | 198,600 | $34.08 | 11,231 |
| 2026-08-26 | $32.97 | $32.97 | 140,900 | $34.79 | 10,743 |
| 2026-08-25 | $34.52 | $34.52 | 365,100 | $34.61 | 24,711 |
| 2026-08-24 | $34.71 | $34.71 | 448,500 | $32.07 | 25,775 |
| 2026-08-21 | $32.00 | $32.00 | 433,900 | $32.99 | 27,348 |
| 2026-08-20 | $32.10 | $32.10 | 297,500 | $33.00 | 19,375 |
| 2026-08-19 | $33.11 | $33.11 | 260,500 | $34.83 | 21,377 |
| 2026-08-18 | $33.00 | $33.00 | 335,900 | $32.88 | 27,279 |
| 2026-08-17 | $32.77 | $32.77 | 417,300 | $32.99 | 19,123 |
| 2026-08-14 | $32.34 | $32.34 | 364,900 | $29.80 | 27,075 |
| 2026-08-13 | $28.55 | $28.55 | 192,500 | $29.36 | 14,556 |
| 2026-08-12 | $29.38 | $29.38 | 284,200 | $30.05 | 12,689 |
| 2026-08-11 | $30.00 | $30.00 | 217,400 | $27.45 | 20,921 |
| 2026-08-10 | $28.57 | $28.57 | 261,200 | $24.21 | 13,802 |
| 2026-08-07 | $24.39 | $24.39 | 202,800 | $24.99 | 12,745 |
| 2026-08-06 | $24.48 | $24.48 | 205,700 | $24.83 | 8,808 |
| 2026-08-05 | $24.59 | $24.59 | 383,400 | $24.69 | 12,239 |
| 2026-08-04 | $25.50 | $25.50 | 651,900 | $26.76 | 19,717 |
| 2026-08-03 | $27.34 | $27.34 | 287,900 | $26.43 | 10,082 |
| 2026-07-31 | $27.24 | $27.24 | 226,100 | $28.22 | 13,263 |
| 2026-07-30 | $28.82 | $28.82 | 187,700 | $29.13 | 10,369 |
| 2026-07-29 | $28.93 | $28.93 | 260,300 | $30.03 | 22,420 |
| 2026-07-28 | $29.13 | $29.13 | 299,300 | $29.01 | 13,035 |
| 2026-07-27 | $29.24 | $29.24 | 359,000 | $28.54 | 23,776 |
| 2026-07-24 | $28.29 | $28.29 | 129,200 | $27.77 | 3,396 |
| 2026-07-23 | $27.76 | $27.76 | 100,700 | $28.16 | 1,622 |
| 2026-07-22 | $28.66 | $28.66 | 441,900 | $27.55 | 13,706 |
| 2026-07-21 | $28.37 | $28.37 | 616,400 | $28.00 | 4,888 |
| 2026-07-20 | $28.19 | $28.19 | 122,900 | $25.99 | 3,579 |
| 2026-07-17 | $25.87 | $25.87 | 98,700 | — | — |
| 2026-07-16 | $25.94 | $25.94 | 662,900 | — | — |
| 2026-07-15 | $31.47 | $31.47 | 568,200 | — | — |
| 2026-07-14 | $33.12 | $33.12 | 233,800 | — | — |
| 2026-07-13 | $33.36 | $33.36 | 542,600 | — | — |
| 2026-07-10 | $36.16 | $36.16 | 238,100 | — | — |
| 2026-07-09 | $32.54 | $32.54 | 158,800 | — | — |
| 2026-07-08 | $28.02 | $28.02 | 100,300 | — | — |
| 2026-07-07 | $26.11 | $26.11 | 166,600 | — | — |
| 2026-07-06 | $24.49 | $24.49 | 72,000 | — | — |
| 2026-07-02 | $22.92 | $22.92 | 185,900 | — | — |
| 2026-07-01 | $23.66 | $23.66 | 114,500 | — | — |
| 2026-06-30 | $25.00 | $25.00 | 123,400 | — | — |
| 2026-06-29 | $23.22 | $23.22 | 66,500 | — | — |
| 2026-06-26 | $22.87 | $22.87 | 145,700 | — | — |
| 2026-06-25 | $24.67 | $24.67 | 83,600 | — | — |
| 2026-06-24 | $24.54 | $24.54 | 102,900 | — | — |
| 2026-06-23 | $24.00 | $24.00 | 140,200 | — | — |
| 2026-06-22 | $23.19 | $23.19 | 102,200 | — | — |
| 2026-06-18 | $17.82 | $17.82 | 65,900 | — | — |
| 2026-06-17 | $16.65 | $16.65 | 166,900 | — | — |
| 2026-06-16 | $14.53 | $14.53 | 155,500 | — | — |
| 2026-06-15 | $13.85 | $13.85 | 219,700 | — | — |
| 2026-06-12 | $13.00 | $13.00 | 58,000 | — | — |
| 2026-06-11 | $10.79 | $10.79 | 71,100 | — | — |
| 2026-06-10 | $11.41 | $11.41 | 52,000 | — | — |
| 2026-06-09 | $12.63 | $12.63 | 55,600 | — | — |
| 2026-06-08 | $13.00 | $13.00 | 49,500 | — | — |
| 2026-06-05 | $14.65 | $14.65 | 50,800 | — | — |
| 2026-06-04 | $16.60 | $16.60 | 36,800 | — | — |
| 2026-06-03 | $15.85 | $15.84 | 44,500 | — | — |
| 2026-06-02 | $16.09 | $16.09 | 60,500 | — | — |
| 2026-06-01 | $19.79 | $19.79 | 66,900 | — | — |
| 2026-05-29 | $21.14 | $21.14 | 70,000 | — | — |
| 2026-05-28 | $17.59 | $17.59 | 40,500 | — | — |
| 2026-05-27 | $16.65 | $16.65 | 53,500 | — | — |
| 2026-05-26 | $16.47 | $16.47 | 27,200 | — | — |
| 2026-05-22 | $17.79 | $17.79 | 21,100 | — | — |
| 2026-05-21 | $17.56 | $17.56 | 16,000 | — | — |
| 2026-05-20 | $17.58 | $17.58 | 26,400 | — | — |
| 2026-05-19 | $16.77 | $16.77 | 51,500 | — | — |
| 2026-05-18 | $19.91 | $19.91 | 47,400 | — | — |
| 2026-05-15 | $20.43 | $20.43 | 40,700 | — | — |
| 2026-05-14 | $19.82 | $19.82 | 15,700 | — | — |
| 2026-05-13 | $21.08 | $21.08 | 39,200 | — | — |
| 2026-05-12 | $21.00 | $21.00 | 28,400 | — | — |
| 2026-05-11 | $20.73 | $20.73 | 25,200 | — | — |
| 2026-05-08 | $23.40 | $23.40 | 16,200 | — | — |
| 2026-05-07 | $23.76 | $23.76 | 23,000 | — | — |
| 2026-05-06 | $26.02 | $26.02 | 22,500 | — | — |
| 2026-05-05 | $25.86 | $25.86 | 23,700 | — | — |
| 2026-05-04 | $26.70 | $26.70 | 57,900 | — | — |
| 2026-05-01 | $26.96 | $26.96 | 28,500 | — | — |
| 2026-04-30 | $26.62 | $26.62 | 36,500 | — | — |
| 2026-04-29 | $28.30 | $28.30 | 26,100 | — | — |
| 2026-04-28 | $29.11 | $29.11 | 93,900 | — | — |
| 2026-04-27 | $31.54 | $31.54 | 11,800 | — | — |
| 2026-04-24 | $31.79 | $31.79 | 6,100 | — | — |
| 2026-04-23 | $32.62 | $32.62 | 25,600 | — | — |
| 2026-04-22 | $31.64 | $31.64 | 11,700 | — | — |
| 2026-04-21 | $30.36 | $30.36 | 24,800 | — | — |
| 2026-04-20 | $31.39 | $31.39 | 64,900 | — | — |
| 2026-04-17 | $30.49 | $30.49 | 25,600 | — | — |
| 2026-04-16 | $29.22 | $29.22 | 16,200 | — | — |
| 2026-04-15 | $29.21 | $29.21 | 57,200 | — | — |
| 2026-04-14 | $28.70 | $28.70 | 29,800 | — | — |
| 2026-04-13 | $30.15 | $30.15 | 42,800 | — | — |
| 2026-04-10 | $29.89 | $29.89 | 11,900 | — | — |
| 2026-04-09 | $30.53 | $30.53 | 57,000 | — | — |
| 2026-04-08 | $31.71 | $31.71 | 31,600 | — | — |
| 2026-04-07 | $30.19 | $30.19 | 52,400 | — | — |
| 2026-04-06 | $33.38 | $33.38 | 33,400 | — | — |
| 2026-04-02 | $31.02 | $31.02 | 66,400 | — | — |
| 2026-04-01 | $34.79 | $34.79 | 67,800 | — | — |
| 2026-03-31 | $31.52 | $31.52 | 110,000 | — | — |
| 2026-03-30 | $25.13 | $25.13 | 72,300 | — | — |
| 2026-03-27 | $27.68 | $27.68 | 114,900 | — | — |
| 2026-03-26 | $26.88 | $26.88 | 76,200 | — | — |
| 2026-03-25 | $29.49 | $29.49 | 75,600 | — | — |
| 2026-03-24 | $29.97 | $29.97 | 71,100 | — | — |
| 2026-03-23 | $32.78 | $32.78 | 89,600 | — | — |
| 2026-03-20 | $31.56 | $31.56 | 108,200 | — | — |
| 2026-03-19 | $30.55 | $30.55 | 91,600 | — | — |
| 2026-03-18 | $30.53 | $30.53 | 119,500 | — | — |
| 2026-03-17 | $30.01 | $30.01 | 58,900 | — | — |
| 2026-03-16 | $29.90 | $29.90 | 128,100 | — | — |
| 2026-03-13 | $32.28 | $32.28 | 161,300 | — | — |
| 2026-03-12 | $31.20 | $31.20 | 134,200 | — | — |
| 2026-03-11 | $29.37 | $29.37 | 128,300 | — | — |
| 2026-03-10 | $30.00 | $30.00 | 86,400 | — | — |
| 2026-03-09 | $29.50 | $29.50 | 165,000 | — | — |
| 2026-03-06 | $30.00 | $30.00 | 117,400 | — | — |
| 2026-03-05 | $30.50 | $30.50 | 113,000 | — | — |
| 2026-03-04 | $31.43 | $31.43 | 226,300 | — | — |
| 2026-03-03 | $29.00 | $29.00 | 71,300 | — | — |
| 2026-03-02 | $29.81 | $29.81 | 121,400 | — | — |
| 2026-02-27 | $30.50 | $30.50 | 127,800 | — | — |
| 2026-02-26 | $30.22 | $30.22 | 235,800 | — | — |
| 2026-02-25 | $34.23 | $34.23 | 321,300 | — | — |
| 2026-02-24 | $35.07 | $35.07 | 248,400 | — | — |
| 2026-02-23 | $32.63 | $32.63 | 222,800 | — | — |
| 2026-02-20 | $33.50 | $33.50 | 479,200 | — | — |
| 2026-02-19 | $27.22 | $27.22 | 517,100 | — | — |
| 2026-02-18 | $26.25 | $26.25 | 12,540,600 | — | — |
| 2026-02-17 | $9.13 | $9.13 | 9,700 | — | — |
| 2026-02-13 | $9.09 | $9.09 | 2,600 | — | — |
| 2026-02-12 | $9.09 | $9.09 | 12,800 | — | — |
| 2026-02-11 | $8.84 | $8.84 | 13,900 | — | — |
| 2026-02-10 | $8.82 | $8.82 | 12,600 | — | — |
| 2026-02-09 | $8.81 | $8.81 | 42,200 | — | — |
| 2026-02-06 | $8.86 | $8.86 | 14,600 | — | — |
| 2026-02-05 | $8.90 | $8.90 | 60,800 | — | — |
| 2026-02-04 | $8.75 | $8.75 | 63,600 | — | — |
| 2026-02-03 | $9.07 | $9.07 | 59,100 | — | — |
| 2026-02-02 | $9.16 | $9.16 | 148,000 | — | — |
| 2026-01-30 | $9.50 | $9.50 | 69,100 | — | — |
| 2026-01-29 | $9.66 | $9.66 | 34,100 | — | — |
| 2026-01-28 | $10.08 | $10.08 | 49,200 | — | — |
| 2026-01-27 | $9.94 | $9.94 | 51,200 | — | — |
| 2026-01-26 | $10.17 | $10.17 | 36,600 | — | — |
| 2026-01-23 | $10.55 | $10.55 | 240,300 | — | — |
| 2026-01-22 | $11.33 | $11.33 | 233,000 | — | — |
| 2026-01-21 | $9.41 | $9.41 | 17,700 | — | — |
| 2026-01-20 | $9.61 | $9.61 | 49,500 | — | — |
| 2026-01-16 | $10.44 | $10.44 | 74,900 | — | — |
| 2026-01-15 | $11.61 | $11.61 | 37,300 | — | — |
| 2026-01-14 | $11.98 | $11.98 | 24,000 | — | — |
| 2026-01-13 | $11.76 | $11.76 | 34,600 | — | — |
| 2026-01-12 | $11.42 | $11.42 | 30,200 | — | — |
| 2026-01-09 | $11.62 | $11.62 | 33,100 | — | — |
| 2026-01-08 | $11.06 | $11.06 | 39,400 | — | — |
| 2026-01-07 | $11.22 | $11.22 | 43,000 | — | — |
| 2026-01-06 | $10.88 | $10.88 | 59,100 | — | — |
| 2026-01-05 | $9.73 | $9.73 | 47,500 | — | — |
| 2026-01-02 | $9.65 | $9.65 | 858,600 | — | — |