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
- 2013-07-03 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 | — | — | — | $26.38 | 35,138 |
| 2026-09-03 | — | — | — | $25.27 | 64,900 |
| 2026-09-02 | — | — | — | $25.79 | 78,016 |
| 2026-09-01 | — | — | — | $26.21 | 77,181 |
| 2026-08-31 | — | — | — | $29.69 | 86,353 |
| 2026-08-28 | — | — | — | $30.26 | 70,274 |
| 2026-08-27 | $30.06 | $30.06 | 550,100 | $30.93 | 34,791 |
| 2026-08-26 | $31.19 | $31.19 | 562,900 | $31.93 | 35,031 |
| 2026-08-25 | $31.74 | $31.74 | 587,600 | $32.27 | 42,415 |
| 2026-08-24 | $31.90 | $31.90 | 683,900 | $31.43 | 54,648 |
| 2026-08-21 | $31.09 | $31.09 | 635,100 | $31.82 | 37,085 |
| 2026-08-20 | $31.32 | $31.32 | 676,800 | $31.90 | 29,403 |
| 2026-08-19 | $31.82 | $31.82 | 557,900 | $32.57 | 62,432 |
| 2026-08-18 | $32.35 | $32.35 | 612,200 | $32.40 | 54,710 |
| 2026-08-17 | $32.77 | $32.77 | 812,900 | $33.46 | 54,304 |
| 2026-08-14 | $33.58 | $33.58 | 964,200 | $34.54 | 46,903 |
| 2026-08-13 | $34.48 | $34.48 | 937,300 | $34.41 | 45,825 |
| 2026-08-12 | $34.22 | $34.22 | 643,800 | $33.06 | 32,097 |
| 2026-08-11 | $32.84 | $32.84 | 422,300 | $33.20 | 26,758 |
| 2026-08-10 | $33.04 | $33.04 | 539,500 | $33.80 | 27,981 |
| 2026-08-07 | $33.95 | $33.95 | 487,800 | $34.01 | 28,958 |
| 2026-08-06 | $34.07 | $34.07 | 531,400 | $33.66 | 27,344 |
| 2026-08-05 | $34.11 | $34.11 | 949,500 | $34.20 | 57,595 |
| 2026-08-04 | $34.09 | $34.09 | 1,563,200 | $33.70 | 87,095 |
| 2026-08-03 | $33.12 | $33.12 | 1,979,200 | $30.76 | 143,295 |
| 2026-07-31 | $29.58 | $29.58 | 597,700 | $29.79 | 47,853 |
| 2026-07-30 | $29.79 | $29.79 | 897,000 | $29.66 | 46,191 |
| 2026-07-29 | $29.75 | $29.75 | 1,097,800 | $29.27 | 50,004 |
| 2026-07-28 | $29.74 | $29.74 | 1,006,600 | $28.26 | 65,445 |
| 2026-07-27 | $28.09 | $28.09 | 510,000 | $27.56 | 39,621 |
| 2026-07-24 | $26.85 | $26.85 | 545,200 | $27.47 | 30,860 |
| 2026-07-23 | $27.04 | $27.04 | 803,900 | $26.77 | 63,186 |
| 2026-07-22 | $27.80 | $27.80 | 627,200 | $28.27 | 41,666 |
| 2026-07-21 | $28.45 | $28.45 | 804,200 | $27.89 | 110,439 |
| 2026-07-20 | $27.60 | $27.60 | 802,100 | $27.96 | 76,863 |
| 2026-07-17 | $27.67 | $27.67 | 1,095,900 | — | — |
| 2026-07-16 | $27.51 | $27.51 | 844,700 | — | — |
| 2026-07-15 | $26.20 | $26.20 | 812,000 | — | — |
| 2026-07-14 | $26.18 | $26.18 | 735,300 | — | — |
| 2026-07-13 | $26.49 | $26.49 | 504,200 | — | — |
| 2026-07-10 | $26.52 | $26.52 | 869,300 | — | — |
| 2026-07-09 | $26.14 | $26.14 | 538,900 | — | — |
| 2026-07-08 | $25.60 | $25.60 | 660,800 | — | — |
| 2026-07-07 | $25.67 | $25.67 | 678,800 | — | — |
| 2026-07-06 | $25.48 | $25.48 | 706,500 | — | — |
| 2026-07-02 | $26.22 | $26.22 | 765,700 | — | — |
| 2026-07-01 | $26.75 | $26.75 | 1,019,900 | — | — |
| 2026-06-30 | $28.24 | $28.24 | 993,200 | — | — |
| 2026-06-29 | $28.35 | $28.35 | 1,332,900 | — | — |
| 2026-06-26 | $29.57 | $29.57 | 4,872,900 | — | — |
| 2026-06-25 | $28.60 | $28.60 | 1,514,900 | — | — |
| 2026-06-24 | $26.98 | $26.98 | 1,582,500 | — | — |
| 2026-06-23 | $25.77 | $25.77 | 1,163,700 | — | — |
| 2026-06-22 | $25.55 | $25.55 | 647,800 | — | — |
| 2026-06-18 | $25.75 | $25.75 | 1,410,600 | — | — |
| 2026-06-17 | $23.96 | $23.96 | 686,900 | — | — |
| 2026-06-16 | $23.90 | $23.90 | 523,600 | — | — |
| 2026-06-15 | $23.97 | $23.97 | 570,800 | — | — |
| 2026-06-12 | $23.45 | $23.45 | 408,200 | — | — |
| 2026-06-11 | $23.13 | $23.13 | 489,300 | — | — |
| 2026-06-10 | $21.90 | $21.90 | 504,500 | — | — |
| 2026-06-09 | $22.27 | $22.27 | 550,700 | — | — |
| 2026-06-08 | $21.39 | $21.39 | 461,400 | — | — |
| 2026-06-05 | $21.66 | $21.66 | 428,000 | — | — |
| 2026-06-04 | $22.19 | $22.19 | 1,120,200 | — | — |
| 2026-06-03 | $21.74 | $21.74 | 723,900 | — | — |
| 2026-06-02 | $22.70 | $22.70 | 1,132,300 | — | — |
| 2026-06-01 | $22.96 | $22.96 | 1,430,400 | — | — |
| 2026-05-29 | $22.95 | $22.95 | 1,845,300 | — | — |
| 2026-05-28 | $22.98 | $22.98 | 807,800 | — | — |
| 2026-05-27 | $22.57 | $22.57 | 830,600 | — | — |
| 2026-05-26 | $21.37 | $21.37 | 631,900 | — | — |
| 2026-05-22 | $20.57 | $20.57 | 488,900 | — | — |
| 2026-05-21 | $19.88 | $19.88 | 568,500 | — | — |
| 2026-05-20 | $19.19 | $19.19 | 679,400 | — | — |
| 2026-05-19 | $18.46 | $18.46 | 418,000 | — | — |
| 2026-05-18 | $19.16 | $19.16 | 510,900 | — | — |
| 2026-05-15 | $18.67 | $18.67 | 551,200 | — | — |
| 2026-05-14 | $19.36 | $19.36 | 691,800 | — | — |
| 2026-05-13 | $18.88 | $18.88 | 616,300 | — | — |
| 2026-05-12 | $19.02 | $19.02 | 704,400 | — | — |
| 2026-05-11 | $19.48 | $19.48 | 1,416,000 | — | — |
| 2026-05-08 | $21.10 | $21.10 | 773,100 | — | — |
| 2026-05-07 | $21.15 | $21.15 | 1,071,000 | — | — |
| 2026-05-06 | $21.70 | $21.70 | 1,216,400 | — | — |
| 2026-05-05 | $20.47 | $20.47 | 1,237,900 | — | — |
| 2026-05-04 | $17.84 | $17.84 | 792,400 | — | — |
| 2026-05-01 | $18.55 | $18.55 | 662,600 | — | — |
| 2026-04-30 | $18.53 | $18.53 | 483,000 | — | — |
| 2026-04-29 | $17.67 | $17.67 | 444,900 | — | — |
| 2026-04-28 | $17.86 | $17.86 | 640,000 | — | — |
| 2026-04-27 | $18.31 | $18.31 | 473,900 | — | — |
| 2026-04-24 | $18.38 | $18.38 | 478,300 | — | — |
| 2026-04-23 | $18.41 | $18.41 | 444,900 | — | — |
| 2026-04-22 | $18.33 | $18.33 | 700,300 | — | — |
| 2026-04-21 | $18.64 | $18.64 | 593,800 | — | — |
| 2026-04-20 | $20.25 | $20.25 | 579,200 | — | — |
| 2026-04-17 | $20.96 | $20.96 | 1,185,500 | — | — |
| 2026-04-16 | $19.57 | $19.57 | 947,600 | — | — |
| 2026-04-15 | $20.05 | $20.05 | 559,400 | — | — |