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
- 2026-01-29 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 | — | — | — | $37.42 | 36,310 |
| 2026-09-03 | — | — | — | $37.46 | 27,069 |
| 2026-09-02 | — | — | — | $35.36 | 31,905 |
| 2026-09-01 | — | — | — | $34.99 | 42,601 |
| 2026-08-31 | — | — | — | $38.17 | 62,331 |
| 2026-08-28 | — | — | — | $39.72 | 56,107 |
| 2026-08-27 | $39.44 | $39.44 | 985,900 | $39.85 | 42,088 |
| 2026-08-26 | $39.11 | $39.11 | 1,614,000 | $38.25 | 55,618 |
| 2026-08-25 | $38.56 | $38.56 | 2,014,000 | $36.80 | 118,741 |
| 2026-08-24 | $36.72 | $36.72 | 2,615,100 | $32.87 | 68,047 |
| 2026-08-21 | $34.16 | $34.16 | 849,500 | $33.28 | 40,075 |
| 2026-08-20 | $33.52 | $33.52 | 1,533,600 | $32.37 | 84,465 |
| 2026-08-19 | $32.85 | $32.85 | 1,035,600 | $34.06 | 46,173 |
| 2026-08-18 | $34.01 | $34.01 | 1,509,000 | $33.12 | 62,362 |
| 2026-08-17 | $35.17 | $35.17 | 1,648,400 | $34.03 | 104,045 |
| 2026-08-14 | $34.02 | $34.02 | 1,244,400 | $34.73 | 47,647 |
| 2026-08-13 | $34.80 | $34.80 | 1,474,100 | $33.22 | 52,554 |
| 2026-08-12 | $33.59 | $33.59 | 1,561,300 | $32.75 | 67,020 |
| 2026-08-11 | $33.45 | $33.45 | 988,900 | $31.83 | 38,881 |
| 2026-08-10 | $32.43 | $32.43 | 1,192,900 | $31.21 | 45,339 |
| 2026-08-07 | $31.61 | $31.61 | 1,539,400 | $30.14 | 78,992 |
| 2026-08-06 | $29.81 | $29.81 | 2,630,900 | $26.40 | 132,555 |
| 2026-08-05 | $27.72 | $27.72 | 3,265,500 | $25.64 | 194,686 |
| 2026-08-04 | $27.65 | $27.65 | 5,332,100 | $27.67 | 163,396 |
| 2026-08-03 | $22.83 | $22.83 | 2,342,100 | $21.04 | 122,553 |
| 2026-07-31 | $20.42 | $20.42 | 1,020,400 | $20.10 | 62,102 |
| 2026-07-30 | $20.27 | $20.27 | 802,000 | $20.02 | 48,555 |
| 2026-07-29 | $19.84 | $19.84 | 1,049,600 | $19.06 | 91,024 |
| 2026-07-28 | $18.80 | $18.80 | 1,141,500 | $17.94 | 100,592 |
| 2026-07-27 | $19.48 | $19.48 | 665,400 | $19.06 | 46,709 |
| 2026-07-24 | $18.50 | $18.50 | 172,900 | $19.30 | 11,546 |
| 2026-07-23 | $19.03 | $19.03 | 344,300 | $19.05 | 37,948 |
| 2026-07-22 | $19.23 | $19.23 | 337,500 | $19.03 | 24,524 |
| 2026-07-21 | $18.83 | $18.83 | 262,100 | $18.87 | 11,180 |
| 2026-07-20 | $18.50 | $18.50 | 271,700 | $18.61 | 13,433 |
| 2026-07-17 | $18.65 | $18.65 | 278,500 | — | — |
| 2026-07-16 | $18.50 | $18.50 | 237,500 | — | — |
| 2026-07-15 | $18.30 | $18.30 | 559,900 | — | — |
| 2026-07-14 | $19.84 | $19.84 | 554,600 | — | — |
| 2026-07-13 | $19.31 | $19.31 | 669,000 | — | — |
| 2026-07-10 | $20.09 | $20.09 | 481,900 | — | — |
| 2026-07-09 | $18.81 | $18.81 | 246,900 | — | — |
| 2026-07-08 | $18.90 | $18.90 | 951,300 | — | — |
| 2026-07-07 | $19.45 | $19.45 | 577,700 | — | — |
| 2026-07-06 | $19.42 | $19.42 | 789,800 | — | — |
| 2026-07-02 | $19.59 | $19.59 | 349,700 | — | — |
| 2026-07-01 | $19.36 | $19.36 | 371,200 | — | — |
| 2026-06-30 | $18.14 | $18.14 | 328,200 | — | — |
| 2026-06-29 | $18.90 | $18.90 | 303,100 | — | — |
| 2026-06-26 | $19.58 | $19.58 | 799,100 | — | — |
| 2026-06-25 | $18.62 | $18.62 | 680,700 | — | — |
| 2026-06-24 | $18.10 | $18.10 | 524,700 | — | — |
| 2026-06-23 | $15.26 | $15.26 | 208,900 | — | — |
| 2026-06-22 | $15.53 | $15.53 | 426,900 | — | — |
| 2026-06-18 | $16.07 | $16.07 | 440,100 | — | — |
| 2026-06-17 | $15.93 | $15.93 | 273,300 | — | — |
| 2026-06-16 | $15.98 | $15.98 | 259,600 | — | — |
| 2026-06-15 | $16.46 | $16.46 | 453,400 | — | — |
| 2026-06-12 | $15.61 | $15.61 | 785,900 | — | — |
| 2026-06-11 | $17.18 | $17.18 | 449,000 | — | — |
| 2026-06-10 | $16.51 | $16.51 | 246,000 | — | — |
| 2026-06-09 | $17.69 | $17.69 | 494,900 | — | — |
| 2026-06-08 | $16.69 | $16.69 | 327,000 | — | — |
| 2026-06-05 | $16.82 | $16.82 | 265,700 | — | — |
| 2026-06-04 | $17.18 | $17.18 | 383,500 | — | — |
| 2026-06-03 | $16.89 | $16.89 | 319,100 | — | — |
| 2026-06-02 | $17.27 | $17.27 | 634,600 | — | — |
| 2026-06-01 | $18.88 | $18.88 | 616,300 | — | — |
| 2026-05-29 | $18.90 | $18.90 | 384,100 | — | — |
| 2026-05-28 | $19.58 | $19.58 | 709,100 | — | — |
| 2026-05-27 | $21.14 | $21.14 | 456,800 | — | — |
| 2026-05-26 | $19.30 | $19.30 | 549,900 | — | — |
| 2026-05-22 | $17.70 | $17.70 | 564,900 | — | — |
| 2026-05-21 | $20.71 | $20.71 | 994,400 | — | — |
| 2026-05-20 | $20.02 | $20.02 | 353,600 | — | — |
| 2026-05-19 | $19.08 | $19.08 | 426,900 | — | — |
| 2026-05-18 | $20.72 | $20.72 | 318,300 | — | — |
| 2026-05-15 | $21.71 | $21.71 | 1,124,200 | — | — |
| 2026-05-14 | $22.47 | $22.47 | 785,300 | — | — |
| 2026-05-13 | $24.44 | $24.44 | 737,300 | — | — |
| 2026-05-12 | $25.65 | $25.65 | 955,400 | — | — |
| 2026-05-11 | $29.78 | $29.78 | 781,400 | — | — |
| 2026-05-08 | $29.75 | $29.75 | 559,000 | — | — |
| 2026-05-07 | $30.59 | $30.59 | 2,277,100 | — | — |
| 2026-05-06 | $23.12 | $23.12 | 829,700 | — | — |
| 2026-05-05 | $21.05 | $21.05 | 505,000 | — | — |
| 2026-05-04 | $19.49 | $19.49 | 701,400 | — | — |
| 2026-05-01 | $18.65 | $18.65 | 440,800 | — | — |
| 2026-04-30 | $17.54 | $17.54 | 261,300 | — | — |
| 2026-04-29 | $17.68 | $17.68 | 282,000 | — | — |
| 2026-04-28 | $17.98 | $17.98 | 320,200 | — | — |
| 2026-04-27 | $17.65 | $17.65 | 523,800 | — | — |
| 2026-04-24 | $16.77 | $16.77 | 325,600 | — | — |
| 2026-04-23 | $16.34 | $16.34 | 246,400 | — | — |
| 2026-04-22 | $16.11 | $16.11 | 203,500 | — | — |
| 2026-04-21 | $16.36 | $16.36 | 459,700 | — | — |
| 2026-04-20 | $16.00 | $16.00 | 367,200 | — | — |
| 2026-04-17 | $16.20 | $16.20 | 666,400 | — | — |
| 2026-04-16 | $15.32 | $15.32 | 469,400 | — | — |
| 2026-04-15 | $14.77 | $14.77 | 485,900 | — | — |