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
- 2020-12-11 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 | — | — | — | $39.00 | 3,636 |
| 2026-09-03 | — | — | — | $41.76 | 2,637 |
| 2026-09-02 | — | — | — | $41.75 | 6,197 |
| 2026-09-01 | — | — | — | $39.50 | 5,044 |
| 2026-08-31 | — | — | — | $40.75 | 6,623 |
| 2026-08-28 | — | — | — | $43.75 | 7,215 |
| 2026-08-27 | $45.16 | $45.16 | 347,800 | $42.71 | 13,233 |
| 2026-08-26 | $44.50 | $44.50 | 240,400 | $41.44 | 5,539 |
| 2026-08-25 | $41.51 | $41.51 | 177,900 | $40.53 | 6,626 |
| 2026-08-24 | $39.66 | $39.66 | 223,900 | $40.79 | 9,141 |
| 2026-08-21 | $43.55 | $43.55 | 74,300 | $43.29 | 2,030 |
| 2026-08-20 | $43.68 | $43.68 | 119,800 | $44.57 | 5,801 |
| 2026-08-19 | $45.39 | $45.39 | 131,900 | $43.01 | 7,333 |
| 2026-08-18 | $41.08 | $41.08 | 149,500 | $40.65 | 5,384 |
| 2026-08-17 | $42.05 | $42.05 | 522,400 | $39.38 | 17,247 |
| 2026-08-14 | $38.31 | $38.31 | 238,400 | $37.39 | 8,392 |
| 2026-08-13 | $38.17 | $38.17 | 107,000 | $38.91 | 3,097 |
| 2026-08-12 | $39.44 | $39.44 | 180,500 | $39.65 | 5,656 |
| 2026-08-11 | $38.72 | $38.72 | 112,100 | $39.09 | 2,113 |
| 2026-08-10 | $36.18 | $36.18 | 148,800 | $37.85 | 3,324 |
| 2026-08-07 | $38.22 | $38.22 | 107,400 | $40.15 | 1,995 |
| 2026-08-06 | $37.79 | $37.79 | 128,500 | $39.29 | 2,633 |
| 2026-08-05 | $39.67 | $39.67 | 87,900 | $40.63 | 2,970 |
| 2026-08-04 | $39.52 | $39.52 | 91,600 | $39.74 | 3,590 |
| 2026-08-03 | $38.89 | $38.89 | 152,000 | $37.50 | 5,027 |
| 2026-07-31 | $38.38 | $38.38 | 130,000 | $39.22 | 3,398 |
| 2026-07-30 | $40.15 | $40.15 | 151,900 | $39.11 | 4,600 |
| 2026-07-29 | $37.85 | $37.85 | 176,600 | $37.56 | 3,845 |
| 2026-07-28 | $37.82 | $37.82 | 126,700 | $38.72 | 2,489 |
| 2026-07-27 | $40.18 | $40.18 | 95,200 | $39.51 | 2,958 |
| 2026-07-24 | $39.70 | $39.70 | 103,700 | $40.11 | 1,861 |
| 2026-07-23 | $39.55 | $39.55 | 153,100 | $39.74 | 7,235 |
| 2026-07-22 | $40.38 | $40.38 | 89,700 | $39.34 | 3,374 |
| 2026-07-21 | $39.42 | $39.42 | 131,800 | $37.85 | 4,589 |
| 2026-07-20 | $35.73 | $35.73 | 181,600 | $38.90 | 5,274 |
| 2026-07-17 | $37.79 | $37.79 | 218,700 | — | — |
| 2026-07-16 | $37.53 | $37.53 | 144,600 | — | — |
| 2026-07-15 | $39.96 | $39.96 | 104,600 | — | — |
| 2026-07-14 | $41.64 | $41.64 | 73,600 | — | — |
| 2026-07-13 | $39.15 | $39.15 | 107,000 | — | — |
| 2026-07-10 | $40.07 | $40.07 | 119,900 | — | — |
| 2026-07-09 | $38.95 | $38.95 | 39,000 | — | — |
| 2026-07-08 | $38.80 | $38.80 | 62,100 | — | — |
| 2026-07-07 | $38.80 | $38.80 | 108,300 | — | — |
| 2026-07-06 | $41.10 | $41.10 | 264,200 | — | — |
| 2026-07-02 | $38.40 | $38.40 | 94,500 | — | — |
| 2026-07-01 | $39.48 | $39.48 | 77,300 | — | — |
| 2026-06-30 | $37.70 | $37.70 | 99,600 | — | — |
| 2026-06-29 | $35.96 | $35.96 | 109,600 | — | — |
| 2026-06-26 | $35.99 | $35.99 | 112,000 | — | — |
| 2026-06-25 | $34.43 | $34.43 | 55,600 | — | — |
| 2026-06-24 | $34.35 | $34.35 | 89,200 | — | — |
| 2026-06-23 | $36.60 | $36.60 | 124,500 | — | — |
| 2026-06-22 | $35.23 | $35.23 | 97,100 | — | — |
| 2026-06-18 | $36.27 | $36.27 | 49,600 | — | — |
| 2026-06-17 | $36.07 | $36.07 | 74,200 | — | — |
| 2026-06-16 | $35.99 | $35.99 | 64,400 | — | — |
| 2026-06-15 | $37.12 | $37.12 | 119,000 | — | — |
| 2026-06-12 | $35.54 | $35.54 | 84,300 | — | — |
| 2026-06-11 | $35.33 | $35.33 | 84,400 | — | — |
| 2026-06-10 | $33.55 | $33.55 | 77,400 | — | — |
| 2026-06-09 | $34.34 | $34.34 | 109,500 | — | — |
| 2026-06-08 | $35.88 | $35.88 | 26,000 | — | — |
| 2026-06-05 | $35.46 | $35.46 | 49,600 | — | — |
| 2026-06-04 | $36.91 | $36.91 | 19,800 | — | — |
| 2026-06-03 | $35.20 | $35.20 | 49,300 | — | — |
| 2026-06-02 | $36.76 | $36.76 | 53,900 | — | — |
| 2026-06-01 | $38.00 | $38.00 | 54,500 | — | — |
| 2026-05-29 | $40.40 | $40.40 | 39,200 | — | — |
| 2026-05-28 | $40.41 | $40.41 | 20,100 | — | — |
| 2026-05-27 | $40.50 | $40.50 | 26,700 | — | — |
| 2026-05-26 | $40.80 | $40.80 | 70,700 | — | — |
| 2026-05-22 | $41.01 | $41.01 | 54,900 | — | — |
| 2026-05-21 | $40.18 | $40.18 | 111,800 | — | — |
| 2026-05-20 | $43.16 | $43.16 | 96,300 | — | — |
| 2026-05-19 | $46.20 | $46.20 | 72,800 | — | — |
| 2026-05-18 | $49.48 | $49.48 | 38,200 | — | — |
| 2026-05-15 | $51.50 | $51.50 | 88,600 | — | — |
| 2026-05-14 | $55.07 | $55.07 | 142,400 | — | — |
| 2026-05-13 | $52.04 | $52.04 | 54,100 | — | — |
| 2026-05-12 | $48.24 | $48.24 | 128,400 | — | — |
| 2026-05-11 | $53.55 | $53.55 | 203,700 | — | — |
| 2026-05-08 | $45.49 | $45.49 | 56,600 | — | — |
| 2026-05-07 | $42.61 | $42.61 | 119,300 | — | — |
| 2026-05-06 | $41.86 | $41.86 | 127,900 | — | — |
| 2026-05-05 | $34.77 | $34.77 | 79,100 | — | — |
| 2026-05-04 | $31.16 | $31.16 | 205,200 | — | — |
| 2026-05-01 | $35.12 | $35.12 | 76,500 | — | — |
| 2026-04-30 | $34.62 | $34.62 | 100,900 | — | — |
| 2026-04-29 | $32.99 | $32.99 | 57,600 | — | — |
| 2026-04-28 | $33.12 | $33.12 | 162,400 | — | — |
| 2026-04-27 | $33.11 | $33.11 | 41,800 | — | — |
| 2026-04-24 | $33.58 | $33.58 | 58,400 | — | — |
| 2026-04-23 | $33.71 | $33.71 | 84,700 | — | — |
| 2026-04-22 | $32.20 | $32.20 | 41,300 | — | — |
| 2026-04-21 | $30.80 | $30.80 | 88,900 | — | — |
| 2026-04-20 | $31.91 | $31.91 | 83,400 | — | — |
| 2026-04-17 | $33.79 | $33.79 | 61,900 | — | — |
| 2026-04-16 | $32.46 | $32.46 | 52,100 | — | — |
| 2026-04-15 | $33.20 | $33.20 | 68,300 | — | — |
| 2026-04-14 | $31.83 | $31.83 | 101,300 | — | — |
| 2026-04-13 | $32.00 | $32.00 | 54,800 | — | — |
| 2026-04-10 | $30.34 | $30.34 | 46,100 | — | — |
| 2026-04-09 | $30.59 | $30.59 | 62,700 | — | — |
| 2026-04-08 | $30.81 | $30.81 | 93,100 | — | — |
| 2026-04-07 | $30.14 | $30.14 | 53,800 | — | — |
| 2026-04-06 | $32.76 | $32.76 | 22,300 | — | — |
| 2026-04-02 | $31.04 | $31.04 | 98,700 | — | — |
| 2026-04-01 | $34.07 | $34.07 | 128,600 | — | — |
| 2026-03-31 | $30.87 | $30.87 | 69,200 | — | — |
| 2026-03-30 | $30.58 | $30.58 | 63,400 | — | — |
| 2026-03-27 | $29.95 | $29.95 | 66,900 | — | — |
| 2026-03-26 | $31.32 | $31.32 | 47,000 | — | — |
| 2026-03-25 | $30.63 | $30.63 | 103,300 | — | — |
| 2026-03-24 | $29.27 | $29.27 | 67,200 | — | — |
| 2026-03-23 | $30.54 | $30.54 | 90,500 | — | — |
| 2026-03-20 | $29.03 | $29.03 | 43,200 | — | — |
| 2026-03-19 | $31.61 | $31.61 | 65,700 | — | — |
| 2026-03-18 | $32.65 | $32.65 | 81,100 | — | — |
| 2026-03-17 | $32.08 | $32.08 | 65,900 | — | — |
| 2026-03-16 | $34.00 | $34.00 | 45,900 | — | — |
| 2026-03-13 | $33.07 | $33.07 | 65,000 | — | — |
| 2026-03-12 | $31.52 | $31.52 | 31,700 | — | — |
| 2026-03-11 | $33.24 | $33.24 | 92,500 | — | — |
| 2026-03-10 | $38.65 | $38.65 | 101,300 | — | — |
| 2026-03-09 | $40.13 | $40.13 | 101,800 | — | — |
| 2026-03-06 | $33.99 | $33.99 | 59,300 | — | — |
| 2026-03-05 | $33.50 | $33.50 | 50,900 | — | — |
| 2026-03-04 | $35.93 | $35.93 | 99,200 | — | — |
| 2026-03-03 | $30.58 | $30.58 | 65,400 | — | — |
| 2026-03-02 | $31.96 | $31.96 | 71,400 | — | — |
| 2026-02-27 | $31.04 | $31.04 | 86,100 | — | — |
| 2026-02-26 | $27.51 | $27.51 | 34,800 | — | — |
| 2026-02-25 | $25.80 | $25.80 | 8,700 | — | — |
| 2026-02-24 | $25.45 | $25.45 | 14,300 | — | — |
| 2026-02-23 | $24.90 | $24.90 | 16,800 | — | — |
| 2026-02-20 | $24.78 | $24.78 | 37,100 | — | — |
| 2026-02-19 | $26.29 | $26.29 | 8,800 | — | — |
| 2026-02-18 | $26.82 | $26.82 | 15,800 | — | — |
| 2026-02-17 | $26.51 | $26.51 | 35,200 | — | — |
| 2026-02-13 | $25.34 | $25.34 | 50,900 | — | — |
| 2026-02-12 | $24.49 | $24.49 | 27,000 | — | — |
| 2026-02-11 | $24.12 | $24.12 | 57,900 | — | — |
| 2026-02-10 | $26.43 | $26.43 | 115,100 | — | — |
| 2026-02-09 | $23.57 | $23.57 | 31,700 | — | — |
| 2026-02-06 | $20.85 | $20.85 | 6,100 | — | — |
| 2026-02-05 | $21.03 | $21.03 | 4,800 | — | — |
| 2026-02-04 | $21.73 | $21.73 | 9,700 | — | — |
| 2026-02-03 | $21.44 | $21.44 | 5,000 | — | — |
| 2026-02-02 | $21.37 | $21.37 | 35,000 | — | — |
| 2026-01-30 | $21.00 | $21.00 | 11,300 | — | — |
| 2026-01-29 | $21.89 | $21.89 | 6,700 | — | — |
| 2026-01-28 | $22.42 | $22.42 | 14,000 | — | — |
| 2026-01-27 | $22.53 | $22.53 | 15,300 | — | — |
| 2026-01-26 | $21.52 | $21.52 | 4,900 | — | — |
| 2026-01-23 | $20.94 | $20.94 | 8,700 | — | — |
| 2026-01-22 | $21.38 | $21.38 | 5,700 | — | — |
| 2026-01-21 | $20.06 | $20.06 | 15,900 | — | — |
| 2026-01-20 | $20.99 | $20.99 | 8,400 | — | — |
| 2026-01-16 | $20.99 | $20.99 | 13,600 | — | — |
| 2026-01-15 | $21.17 | $21.17 | 21,500 | — | — |
| 2026-01-14 | $21.53 | $21.53 | 15,300 | — | — |
| 2026-01-13 | $21.38 | $21.38 | 51,200 | — | — |
| 2026-01-12 | $20.07 | $20.07 | 31,500 | — | — |
| 2026-01-09 | $20.54 | $20.54 | 43,000 | — | — |
| 2026-01-08 | $19.97 | $19.97 | 43,900 | — | — |
| 2026-01-07 | $21.48 | $21.48 | 93,000 | — | — |
| 2026-01-06 | $20.37 | $20.37 | 75,900 | — | — |
| 2026-01-05 | $20.89 | $20.89 | 57,900 | — | — |
| 2026-01-02 | $22.13 | $22.13 | 56,600 | — | — |