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
- 2018-12-14 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 | — | — | — | $28.11 | 3,719 |
| 2026-09-03 | — | — | — | $28.25 | 2,797 |
| 2026-09-02 | — | — | — | $28.00 | 1,115 |
| 2026-09-01 | — | — | — | $28.15 | 1,671 |
| 2026-08-31 | — | — | — | $28.47 | 6,603 |
| 2026-08-28 | — | — | — | $28.76 | 3,009 |
| 2026-08-27 | $28.37 | $28.37 | 57,100 | $28.25 | 2,151 |
| 2026-08-26 | $28.55 | $28.55 | 56,200 | $28.86 | 3,246 |
| 2026-08-25 | $28.93 | $28.93 | 56,500 | $29.10 | 1,609 |
| 2026-08-24 | $28.72 | $28.72 | 132,700 | $29.07 | 7,768 |
| 2026-08-21 | $28.63 | $28.63 | 76,000 | $28.65 | 3,402 |
| 2026-08-20 | $28.56 | $28.56 | 105,800 | $28.25 | 4,711 |
| 2026-08-19 | $28.52 | $28.52 | 71,800 | $29.05 | 4,645 |
| 2026-08-18 | $28.23 | $28.23 | 81,700 | $28.77 | 5,031 |
| 2026-08-17 | $29.10 | $29.10 | 89,800 | $29.14 | 6,289 |
| 2026-08-14 | $29.33 | $29.33 | 94,500 | $29.40 | 5,413 |
| 2026-08-13 | $29.11 | $29.11 | 203,600 | $29.41 | 9,877 |
| 2026-08-12 | $28.74 | $28.74 | 124,300 | $29.15 | 7,977 |
| 2026-08-11 | $28.94 | $28.94 | 117,900 | $28.67 | 5,030 |
| 2026-08-10 | $28.42 | $28.42 | 103,200 | $29.47 | 4,828 |
| 2026-08-07 | $29.20 | $29.20 | 287,300 | $29.46 | 12,132 |
| 2026-08-06 | $28.90 | $28.90 | 237,100 | $28.97 | 12,006 |
| 2026-08-05 | $27.52 | $27.52 | 144,800 | $27.00 | 8,467 |
| 2026-08-04 | $27.26 | $27.26 | 181,000 | $26.41 | 5,625 |
| 2026-08-03 | $26.26 | $26.26 | 138,000 | $26.78 | 2,660 |
| 2026-07-31 | $26.26 | $26.26 | 154,600 | $26.48 | 11,077 |
| 2026-07-30 | $26.25 | $26.25 | 125,100 | $26.85 | 5,420 |
| 2026-07-29 | $26.43 | $26.43 | 76,000 | $27.18 | 3,086 |
| 2026-07-28 | $26.87 | $26.87 | 303,400 | $26.87 | 19,879 |
| 2026-07-27 | $26.40 | $26.40 | 207,600 | $27.04 | 6,549 |
| 2026-07-24 | $26.49 | $26.49 | 124,500 | $26.15 | 6,577 |
| 2026-07-23 | $26.10 | $26.10 | 61,900 | $25.93 | 5,106 |
| 2026-07-22 | $26.10 | $26.10 | 91,400 | $26.36 | 2,567 |
| 2026-07-21 | $26.38 | $26.38 | 80,300 | $26.34 | 2,744 |
| 2026-07-20 | $26.36 | $26.36 | 56,100 | $27.20 | 2,655 |
| 2026-07-17 | $26.79 | $26.79 | 62,500 | — | — |
| 2026-07-16 | $27.27 | $27.27 | 71,500 | — | — |
| 2026-07-15 | $26.44 | $26.44 | 65,200 | — | — |
| 2026-07-14 | $26.05 | $26.05 | 82,400 | — | — |
| 2026-07-13 | $25.78 | $25.78 | 95,000 | — | — |
| 2026-07-10 | $26.35 | $26.35 | 153,100 | — | — |
| 2026-07-09 | $26.33 | $26.33 | 118,900 | — | — |
| 2026-07-08 | $25.42 | $25.42 | 76,500 | — | — |
| 2026-07-07 | $25.93 | $25.93 | 88,900 | — | — |
| 2026-07-06 | $25.96 | $25.96 | 90,300 | — | — |
| 2026-07-02 | $26.38 | $26.38 | 66,800 | — | — |
| 2026-07-01 | $26.11 | $26.11 | 100,400 | — | — |
| 2026-06-30 | $26.27 | $26.27 | 59,100 | — | — |
| 2026-06-29 | $26.39 | $26.39 | 163,700 | — | — |
| 2026-06-26 | $26.04 | $26.04 | 291,300 | — | — |
| 2026-06-25 | $25.43 | $25.43 | 90,500 | — | — |
| 2026-06-24 | $25.33 | $25.33 | 138,300 | — | — |
| 2026-06-23 | $24.70 | $24.70 | 41,200 | — | — |
| 2026-06-22 | $24.39 | $24.39 | 48,100 | — | — |
| 2026-06-18 | $25.00 | $25.00 | 124,300 | — | — |
| 2026-06-17 | $24.69 | $24.69 | 133,600 | — | — |
| 2026-06-16 | $25.61 | $25.61 | 106,900 | — | — |
| 2026-06-15 | $24.65 | $24.65 | 47,400 | — | — |
| 2026-06-12 | $25.00 | $25.00 | 62,500 | — | — |
| 2026-06-11 | $25.04 | $25.04 | 57,600 | — | — |
| 2026-06-10 | $24.39 | $24.39 | 90,800 | — | — |
| 2026-06-09 | $24.83 | $24.83 | 78,100 | — | — |
| 2026-06-08 | $23.98 | $23.98 | 59,500 | — | — |
| 2026-06-05 | $23.83 | $23.83 | 95,000 | — | — |
| 2026-06-04 | $23.43 | $23.43 | 98,700 | — | — |
| 2026-06-03 | $23.22 | $23.22 | 82,200 | — | — |
| 2026-06-02 | $24.06 | $24.06 | 39,900 | — | — |
| 2026-06-01 | $23.75 | $23.75 | 53,000 | — | — |
| 2026-05-29 | $24.01 | $24.01 | 145,500 | — | — |
| 2026-05-28 | $24.28 | $24.28 | 84,200 | — | — |
| 2026-05-27 | $23.97 | $23.97 | 63,100 | — | — |
| 2026-05-26 | $23.56 | $23.56 | 118,800 | — | — |
| 2026-05-22 | $22.99 | $22.99 | 130,100 | — | — |
| 2026-05-21 | $22.97 | $22.97 | 66,100 | — | — |
| 2026-05-20 | $22.98 | $22.98 | 62,600 | — | — |
| 2026-05-19 | $22.38 | $22.38 | 68,900 | — | — |
| 2026-05-18 | $22.65 | $22.65 | 87,000 | — | — |
| 2026-05-15 | $22.10 | $22.10 | 112,100 | — | — |
| 2026-05-14 | $22.65 | $22.65 | 82,400 | — | — |
| 2026-05-13 | $22.41 | $22.41 | 65,200 | — | — |
| 2026-05-12 | $22.23 | $22.23 | 81,900 | — | — |
| 2026-05-11 | $22.54 | $22.54 | 112,600 | — | — |
| 2026-05-08 | $23.28 | $23.28 | 200,200 | — | — |
| 2026-05-07 | $21.57 | $21.57 | 77,900 | — | — |
| 2026-05-06 | $21.59 | $21.59 | 59,500 | — | — |
| 2026-05-05 | $21.06 | $21.06 | 56,500 | — | — |
| 2026-05-04 | $20.51 | $20.51 | 75,000 | — | — |
| 2026-05-01 | $21.62 | $21.62 | 92,800 | — | — |
| 2026-04-30 | $21.75 | $21.75 | 108,200 | — | — |
| 2026-04-29 | $20.93 | $20.93 | 80,900 | — | — |
| 2026-04-28 | $21.82 | $21.82 | 54,300 | — | — |
| 2026-04-27 | $21.59 | $21.59 | 50,800 | — | — |
| 2026-04-24 | $21.41 | $21.41 | 48,600 | — | — |
| 2026-04-23 | $21.46 | $21.46 | 43,600 | — | — |
| 2026-04-22 | $21.62 | $21.62 | 42,500 | — | — |
| 2026-04-21 | $21.30 | $21.30 | 60,400 | — | — |
| 2026-04-20 | $21.84 | $21.84 | 56,100 | — | — |
| 2026-04-17 | $21.78 | $21.78 | 62,700 | — | — |
| 2026-04-16 | $20.58 | $20.58 | 55,300 | — | — |
| 2026-04-15 | $20.80 | $20.80 | 39,700 | — | — |