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
- 2017-09-26 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 | — | — | — | $31.48 | 628 |
| 2026-09-03 | — | — | — | $31.51 | 2,086 |
| 2026-09-02 | — | — | — | $31.13 | 4,654 |
| 2026-09-01 | — | — | — | $30.80 | 2,176 |
| 2026-08-31 | — | — | — | $31.23 | 2,796 |
| 2026-08-28 | — | — | — | $32.30 | 1,046 |
| 2026-08-27 | $32.37 | $40.14 | 98,300 | $32.00 | 3,850 |
| 2026-08-26 | $32.44 | $40.22 | 50,500 | $33.01 | 1,847 |
| 2026-08-25 | $32.61 | $40.43 | 100,800 | $33.40 | 4,638 |
| 2026-08-24 | $33.46 | $41.49 | 103,900 | $33.43 | 6,105 |
| 2026-08-21 | $32.90 | $40.79 | 51,200 | $32.89 | 1,326 |
| 2026-08-20 | $33.65 | $41.72 | 79,500 | $33.01 | 5,373 |
| 2026-08-19 | $33.69 | $41.77 | 59,100 | $33.79 | 1,651 |
| 2026-08-18 | $33.85 | $41.97 | 96,800 | $33.63 | 3,526 |
| 2026-08-17 | $34.00 | $42.16 | 186,200 | $33.67 | 6,919 |
| 2026-08-14 | $33.34 | $41.34 | 92,000 | $33.46 | 7,339 |
| 2026-08-13 | $33.25 | $41.23 | 75,900 | $33.44 | 1,214 |
| 2026-08-12 | $32.99 | $40.90 | 115,900 | $33.42 | 2,103 |
| 2026-08-11 | $33.12 | $41.07 | 51,200 | $33.28 | 1,236 |
| 2026-08-10 | $33.00 | $40.92 | 237,400 | $32.39 | 5,087 |
| 2026-08-07 | $31.42 | $38.96 | 227,900 | $28.89 | 5,706 |
| 2026-08-06 | $27.00 | $33.48 | 73,700 | $25.76 | 2,930 |
| 2026-08-05 | $23.87 | $29.60 | 22,900 | $24.22 | 2,779 |
| 2026-08-04 | $23.71 | $29.40 | 19,600 | $24.10 | 596 |
| 2026-08-03 | $23.65 | $29.32 | 22,900 | $23.97 | 689 |
| 2026-07-31 | $22.99 | $28.51 | 20,200 | $23.80 | 316 |
| 2026-07-30 | $23.16 | $28.72 | 26,200 | $23.80 | 939 |
| 2026-07-29 | $23.14 | $28.69 | 21,000 | $23.90 | 584 |
| 2026-07-28 | $23.84 | $29.56 | 70,900 | $22.88 | 1,287 |
| 2026-07-27 | $22.13 | $27.44 | 27,400 | $22.28 | 1,510 |
| 2026-07-24 | $22.31 | $27.66 | 30,900 | $21.20 | 2,841 |
| 2026-07-23 | $21.82 | $27.05 | 24,800 | $22.83 | 338 |
| 2026-07-22 | $22.60 | $28.02 | 35,600 | $22.60 | 292 |
| 2026-07-21 | $22.51 | $27.91 | 38,300 | $23.69 | 560 |
| 2026-07-20 | $22.49 | $27.89 | 22,000 | $23.43 | 207 |
| 2026-07-17 | $23.08 | $28.62 | 37,100 | — | — |
| 2026-07-16 | $24.10 | $29.88 | 94,500 | — | — |
| 2026-07-15 | $22.58 | $28.00 | 45,400 | — | — |
| 2026-07-14 | $21.61 | $26.79 | 173,600 | — | — |
| 2026-07-13 | $21.72 | $26.93 | 50,200 | — | — |
| 2026-07-10 | $21.40 | $26.53 | 20,000 | — | — |
| 2026-07-09 | $20.72 | $25.69 | 33,500 | — | — |
| 2026-07-08 | $20.62 | $25.57 | 31,800 | — | — |
| 2026-07-07 | $21.34 | $26.46 | 28,600 | — | — |
| 2026-07-06 | $21.82 | $27.05 | 26,400 | — | — |
| 2026-07-02 | $22.73 | $28.18 | 16,200 | — | — |
| 2026-07-01 | $22.92 | $28.42 | 32,700 | — | — |
| 2026-06-30 | $23.03 | $28.56 | 31,100 | — | — |
| 2026-06-29 | $21.74 | $26.96 | 51,500 | — | — |
| 2026-06-26 | $21.00 | $26.04 | 125,000 | — | — |
| 2026-06-25 | $19.82 | $24.58 | 38,000 | — | — |
| 2026-06-24 | $20.18 | $25.02 | 54,700 | — | — |
| 2026-06-23 | $20.66 | $25.62 | 26,000 | — | — |
| 2026-06-22 | $20.39 | $25.28 | 13,400 | — | — |
| 2026-06-18 | $20.43 | $25.33 | 33,700 | — | — |
| 2026-06-17 | $19.95 | $24.74 | 23,900 | — | — |
| 2026-06-16 | $20.00 | $24.80 | 25,500 | — | — |
| 2026-06-15 | $20.22 | $25.07 | 25,400 | — | — |
| 2026-06-12 | $20.31 | $25.18 | 21,100 | — | — |
| 2026-06-11 | $20.23 | $25.08 | 20,400 | — | — |
| 2026-06-10 | $19.60 | $24.30 | 25,100 | — | — |
| 2026-06-09 | $19.79 | $24.54 | 33,700 | — | — |
| 2026-06-08 | $19.00 | $23.56 | 18,300 | — | — |
| 2026-06-05 | $19.45 | $24.12 | 22,700 | — | — |
| 2026-06-04 | $19.55 | $24.24 | 11,200 | — | — |
| 2026-06-03 | $18.96 | $23.51 | 31,800 | — | — |
| 2026-06-02 | $19.52 | $24.20 | 13,600 | — | — |
| 2026-06-01 | $19.84 | $24.60 | 10,900 | — | — |
| 2026-05-29 | $20.30 | $25.02 | 17,600 | — | — |
| 2026-05-28 | $20.23 | $24.93 | 15,500 | — | — |
| 2026-05-27 | $19.98 | $24.62 | 12,100 | — | — |
| 2026-05-26 | $19.96 | $24.60 | 13,000 | — | — |
| 2026-05-22 | $19.61 | $24.17 | 13,000 | — | — |
| 2026-05-21 | $19.50 | $24.03 | 17,500 | — | — |
| 2026-05-20 | $19.15 | $23.60 | 50,900 | — | — |
| 2026-05-19 | $17.45 | $21.50 | 19,800 | — | — |
| 2026-05-18 | $17.86 | $22.01 | 16,800 | — | — |
| 2026-05-15 | $18.20 | $22.43 | 19,300 | — | — |
| 2026-05-14 | $18.86 | $23.24 | 18,800 | — | — |
| 2026-05-13 | $17.78 | $21.91 | 19,800 | — | — |
| 2026-05-12 | $18.67 | $23.01 | 15,600 | — | — |
| 2026-05-11 | $19.12 | $23.56 | 12,200 | — | — |
| 2026-05-08 | $20.92 | $25.78 | 20,300 | — | — |
| 2026-05-07 | $20.61 | $25.40 | 27,200 | — | — |
| 2026-05-06 | $20.28 | $24.99 | 14,200 | — | — |
| 2026-05-05 | $20.66 | $25.46 | 11,700 | — | — |
| 2026-05-04 | $20.12 | $24.79 | 21,500 | — | — |
| 2026-05-01 | $20.48 | $25.24 | 15,800 | — | — |
| 2026-04-30 | $20.81 | $25.64 | 56,500 | — | — |
| 2026-04-29 | $20.13 | $24.81 | 25,000 | — | — |
| 2026-04-28 | $20.88 | $25.73 | 13,000 | — | — |
| 2026-04-27 | $21.11 | $26.01 | 18,300 | — | — |
| 2026-04-24 | $20.87 | $25.72 | 9,400 | — | — |
| 2026-04-23 | $20.74 | $25.56 | 31,800 | — | — |
| 2026-04-22 | $20.20 | $24.89 | 22,900 | — | — |
| 2026-04-21 | $20.31 | $25.03 | 16,000 | — | — |
| 2026-04-20 | $20.17 | $24.86 | 18,200 | — | — |
| 2026-04-17 | $20.69 | $25.50 | 13,300 | — | — |
| 2026-04-16 | $19.85 | $24.46 | 26,700 | — | — |
| 2026-04-15 | $20.40 | $25.14 | 24,000 | — | — |