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
- 2023-08-21 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 | — | — | — | $35.34 | 468 |
| 2026-08-31 | — | — | — | $30.52 | 1 |
| 2026-08-28 | — | — | — | $30.54 | 1 |
| 2026-08-27 | $31.53 | $31.53 | 300 | — | — |
| 2026-08-26 | $31.03 | $31.03 | 900 | — | — |
| 2026-08-25 | $30.50 | $30.50 | 4,500 | — | — |
| 2026-08-24 | $32.40 | $32.40 | 1,900 | — | — |
| 2026-08-21 | $32.90 | $32.90 | 3,000 | — | — |
| 2026-08-20 | $32.50 | $32.50 | 10,200 | — | — |
| 2026-08-19 | $30.40 | $30.40 | 0 | — | — |
| 2026-08-18 | $30.40 | $30.40 | 0 | — | — |
| 2026-08-17 | $30.40 | $30.40 | 800 | — | — |
| 2026-08-14 | $29.80 | $29.80 | 0 | — | — |
| 2026-08-13 | $29.80 | $29.80 | 800 | — | — |
| 2026-08-12 | $29.40 | $29.40 | 700 | — | — |
| 2026-08-11 | $29.30 | $29.30 | 0 | — | — |
| 2026-08-10 | $29.30 | $29.30 | 0 | — | — |
| 2026-08-07 | $29.30 | $29.30 | 7,300 | — | — |
| 2026-08-06 | $30.40 | $30.40 | 800 | — | — |
| 2026-08-05 | $30.25 | $30.25 | 4,600 | — | — |
| 2026-08-04 | $29.00 | $29.00 | 22,000 | $28.98 | 64 |
| 2026-08-03 | $29.10 | $29.10 | 0 | — | — |
| 2026-07-31 | $29.10 | $29.10 | 39,300 | — | — |
| 2026-07-30 | $26.97 | $26.97 | 5,600 | — | — |
| 2026-07-29 | $28.99 | $28.99 | 2,100 | — | — |
| 2026-07-28 | $29.68 | $29.68 | 2,100 | $29.86 | 5 |
| 2026-07-27 | $30.68 | $30.68 | 8,700 | — | — |
| 2026-07-24 | $30.50 | $30.50 | 4,200 | — | — |
| 2026-07-23 | $30.40 | $30.40 | 18,700 | $34.83 | 13 |
| 2026-07-22 | $27.55 | $27.55 | 9,200 | $29.53 | 11 |
| 2026-07-21 | $27.50 | $27.50 | 1,200 | — | — |
| 2026-07-20 | $29.00 | $29.00 | 400 | — | — |
| 2026-07-17 | $28.00 | $28.00 | 2,900 | — | — |
| 2026-07-16 | $27.05 | $27.05 | 0 | — | — |
| 2026-07-15 | $27.05 | $27.05 | 600 | — | — |
| 2026-07-14 | $28.00 | $28.00 | 4,300 | — | — |
| 2026-07-13 | $28.50 | $28.50 | 13,200 | — | — |
| 2026-07-10 | $25.01 | $25.01 | 900 | — | — |
| 2026-07-09 | $28.78 | $28.78 | 700 | — | — |
| 2026-07-08 | $25.01 | $25.01 | 900 | — | — |
| 2026-07-07 | $25.06 | $25.06 | 17,900 | — | — |
| 2026-07-06 | $24.31 | $24.31 | 0 | — | — |
| 2026-07-02 | $24.31 | $24.31 | 15,200 | — | — |
| 2026-07-01 | $28.00 | $28.00 | 38,700 | — | — |
| 2026-06-30 | $22.70 | $22.70 | 6,800 | — | — |
| 2026-06-29 | $1.25 | $1.25 | 0 | — | — |
| 2026-06-26 | $31.25 | $31.25 | 788 | — | — |
| 2026-06-25 | $31.25 | $31.25 | 2,060 | — | — |
| 2026-06-24 | $31.25 | $31.25 | 12,400 | — | — |
| 2026-06-23 | $33.75 | $33.75 | 1,736 | — | — |
| 2026-06-22 | $33.25 | $33.25 | 600 | — | — |
| 2026-06-18 | $33.75 | $33.75 | 816 | — | — |
| 2026-06-17 | $33.75 | $33.75 | 3,668 | — | — |
| 2026-06-16 | $33.75 | $33.75 | 4,252 | — | — |
| 2026-06-15 | $33.00 | $33.00 | 748 | — | — |
| 2026-06-12 | $32.75 | $32.75 | 1,316 | — | — |
| 2026-06-11 | $34.50 | $34.50 | 2,704 | — | — |
| 2026-06-10 | $36.75 | $36.75 | 9,488 | — | — |
| 2026-06-09 | $34.00 | $34.00 | 2,532 | — | — |
| 2026-06-08 | $32.50 | $32.50 | 216 | — | — |
| 2026-06-05 | $32.50 | $32.50 | 404 | — | — |
| 2026-06-04 | $33.50 | $33.50 | 428 | — | — |
| 2026-06-03 | $32.25 | $32.25 | 136 | — | — |
| 2026-06-02 | $33.25 | $33.25 | 872 | — | — |
| 2026-06-01 | $32.50 | $32.50 | 228 | — | — |
| 2026-05-29 | $33.25 | $33.25 | 524 | — | — |
| 2026-05-28 | $33.00 | $33.00 | 96 | — | — |
| 2026-05-27 | $33.25 | $33.25 | 312 | — | — |
| 2026-05-26 | $32.50 | $32.50 | 392 | — | — |
| 2026-05-22 | $32.63 | $32.63 | 268 | — | — |
| 2026-05-21 | $32.75 | $32.75 | 1,364 | — | — |
| 2026-05-20 | $32.75 | $32.75 | 452 | — | — |
| 2026-05-19 | $32.50 | $32.50 | 292 | — | — |
| 2026-05-18 | $32.75 | $32.75 | 368 | — | — |
| 2026-05-15 | $33.50 | $33.50 | 500 | — | — |
| 2026-05-14 | $32.63 | $32.63 | 764 | — | — |
| 2026-05-13 | $32.50 | $32.50 | 636 | — | — |
| 2026-05-12 | $33.00 | $33.00 | 276 | — | — |
| 2026-05-11 | $32.50 | $32.50 | 328 | — | — |
| 2026-05-08 | $32.75 | $32.75 | 152 | — | — |
| 2026-05-07 | $32.75 | $32.75 | 208 | — | — |
| 2026-05-06 | $33.00 | $33.00 | 560 | — | — |
| 2026-05-05 | $32.75 | $32.75 | 420 | — | — |
| 2026-05-04 | $32.75 | $32.75 | 108 | — | — |
| 2026-05-01 | $33.13 | $33.13 | 252 | — | — |
| 2026-04-30 | $32.75 | $32.75 | 828 | — | — |
| 2026-04-29 | $33.75 | $33.75 | 472 | — | — |
| 2026-04-28 | $34.25 | $34.25 | 176 | — | — |
| 2026-04-27 | $33.50 | $33.50 | 500 | — | — |
| 2026-04-24 | $35.00 | $35.00 | 828 | — | — |
| 2026-04-23 | $35.50 | $35.50 | 572 | — | — |
| 2026-04-22 | $34.25 | $34.25 | 644 | — | — |
| 2026-04-21 | $34.50 | $34.50 | 800 | — | — |
| 2026-04-20 | $33.75 | $33.75 | 1,484 | — | — |
| 2026-04-17 | $33.25 | $33.25 | 2,236 | — | — |
| 2026-04-16 | $33.75 | $33.75 | 844 | — | — |
| 2026-04-15 | $33.50 | $33.50 | 948 | — | — |
| 2026-04-14 | $33.25 | $33.25 | 2,548 | — | — |
| 2026-04-13 | $32.50 | $32.50 | 5,572 | — | — |
| 2026-04-10 | $32.50 | $32.50 | 36,756 | — | — |
| 2026-04-09 | $33.08 | $33.08 | 212 | — | — |
| 2026-04-08 | $33.25 | $33.25 | 460 | — | — |
| 2026-04-07 | $33.50 | $33.50 | 624 | — | — |
| 2026-04-06 | $33.00 | $33.00 | 144 | — | — |
| 2026-04-02 | $32.75 | $32.75 | 1,196 | — | — |
| 2026-04-01 | $33.25 | $33.25 | 284 | — | — |
| 2026-03-31 | $33.50 | $33.50 | 648 | — | — |
| 2026-03-30 | $33.50 | $33.50 | 1,212 | — | — |
| 2026-03-27 | $35.25 | $35.25 | 420 | — | — |
| 2026-03-26 | $35.50 | $35.50 | 604 | — | — |
| 2026-03-25 | $35.75 | $35.75 | 732 | — | — |
| 2026-03-24 | $34.50 | $34.50 | 9,068 | — | — |
| 2026-03-23 | $33.75 | $33.75 | 4,132 | — | — |
| 2026-03-20 | $35.00 | $35.00 | 816 | — | — |
| 2026-03-19 | $35.50 | $35.50 | 1,268 | — | — |
| 2026-03-18 | $35.00 | $35.00 | 1,828 | — | — |
| 2026-03-17 | $35.75 | $35.75 | 1,028 | — | — |
| 2026-03-16 | $36.50 | $36.50 | 608 | — | — |
| 2026-03-13 | $36.75 | $36.75 | 1,848 | — | — |
| 2026-03-12 | $36.50 | $36.50 | 564 | — | — |
| 2026-03-11 | $36.75 | $36.75 | 572 | — | — |
| 2026-03-10 | $37.00 | $37.00 | 876 | — | — |
| 2026-03-09 | $36.00 | $36.00 | 1,544 | — | — |
| 2026-03-06 | $36.25 | $36.25 | 620 | — | — |
| 2026-03-05 | $36.50 | $36.50 | 564 | — | — |
| 2026-03-04 | $35.75 | $35.75 | 792 | — | — |
| 2026-03-03 | $35.75 | $35.75 | 760 | — | — |
| 2026-03-02 | $36.00 | $36.00 | 1,212 | — | — |
| 2026-02-27 | $35.75 | $35.75 | 740 | — | — |
| 2026-02-26 | $35.50 | $35.50 | 1,340 | — | — |
| 2026-02-25 | $35.50 | $35.50 | 1,068 | — | — |
| 2026-02-24 | $35.50 | $35.50 | 1,200 | — | — |
| 2026-02-23 | $34.00 | $34.00 | 6,636 | — | — |
| 2026-02-20 | $38.50 | $38.50 | 68,760 | — | — |
| 2026-02-19 | $40.50 | $40.50 | 1,292 | — | — |
| 2026-02-18 | $40.00 | $40.00 | 704 | — | — |
| 2026-02-17 | $40.00 | $40.00 | 2,116 | — | — |
| 2026-02-13 | $39.00 | $39.00 | 1,268 | — | — |
| 2026-02-12 | $38.25 | $38.25 | 9,416 | — | — |
| 2026-02-11 | $34.50 | $34.50 | 2,176 | — | — |
| 2026-02-10 | $34.75 | $34.75 | 3,436 | — | — |
| 2026-02-09 | $35.00 | $35.00 | 3,664 | — | — |
| 2026-02-06 | $37.25 | $37.25 | 1,036 | — | — |
| 2026-02-05 | $35.25 | $35.25 | 2,852 | — | — |
| 2026-02-04 | $36.50 | $36.50 | 3,060 | — | — |
| 2026-02-03 | $38.00 | $38.00 | 1,812 | — | — |
| 2026-02-02 | $38.00 | $38.00 | 2,472 | — | — |
| 2026-01-30 | $38.75 | $38.75 | 7,304 | — | — |
| 2026-01-29 | $37.50 | $37.50 | 7,768 | — | — |
| 2026-01-28 | $36.75 | $36.75 | 2,828 | — | — |
| 2026-01-27 | $35.75 | $35.75 | 9,992 | — | — |
| 2026-01-26 | $38.25 | $38.25 | 28,084 | — | — |
| 2026-01-23 | $47.50 | $47.50 | 1,380,512 | — | — |
| 2026-01-22 | $44.25 | $44.25 | 4,700 | — | — |
| 2026-01-21 | $44.00 | $44.00 | 16,544 | — | — |
| 2026-01-20 | $45.75 | $45.75 | 7,608 | — | — |
| 2026-01-16 | $49.50 | $49.50 | 88,728 | — | — |
| 2026-01-15 | $52.50 | $52.50 | 464 | — | — |
| 2026-01-14 | $50.75 | $50.75 | 1,016 | — | — |
| 2026-01-13 | $50.75 | $50.75 | 776 | — | — |
| 2026-01-12 | $50.00 | $50.00 | 1,600 | — | — |
| 2026-01-09 | $52.50 | $52.50 | 772 | — | — |
| 2026-01-08 | $50.00 | $50.00 | 648 | — | — |
| 2026-01-07 | $48.88 | $48.88 | 584 | — | — |
| 2026-01-06 | $48.75 | $48.75 | 448 | — | — |
| 2026-01-05 | $51.75 | $51.75 | 1,704 | — | — |
| 2026-01-02 | $52.63 | $52.63 | 516 | — | — |