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
- 2021-11-09 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $26.14 | 1,389 |
| 2026-09-01 | — | — | — | $26.96 | 801 |
| 2026-08-31 | — | — | — | $27.39 | 1,221 |
| 2026-08-28 | — | — | — | $29.64 | 403 |
| 2026-08-27 | $30.24 | $30.24 | 41,700 | $31.43 | 247 |
| 2026-08-26 | $30.37 | $30.37 | 39,600 | $31.55 | 700 |
| 2026-08-25 | $30.68 | $30.68 | 40,200 | $29.99 | 155 |
| 2026-08-24 | $29.39 | $29.39 | 73,700 | $29.16 | 846 |
| 2026-08-21 | $28.61 | $28.61 | 44,100 | $28.27 | 745 |
| 2026-08-20 | $28.50 | $28.50 | 51,900 | $28.49 | 300 |
| 2026-08-19 | $29.04 | $29.04 | 59,100 | — | — |
| 2026-08-18 | $29.14 | $29.14 | 58,400 | — | — |
| 2026-08-17 | $30.24 | $30.24 | 44,000 | — | — |
| 2026-08-14 | $31.20 | $31.20 | 56,000 | — | — |
| 2026-08-13 | $32.74 | $32.74 | 27,800 | — | — |
| 2026-08-12 | $32.48 | $32.48 | 37,700 | — | — |
| 2026-08-11 | $32.50 | $32.50 | 121,300 | — | — |
| 2026-08-10 | $33.53 | $33.53 | 166,500 | — | — |
| 2026-08-07 | $39.40 | $39.40 | 49,700 | — | — |
| 2026-08-06 | $38.17 | $38.17 | 24,200 | — | — |
| 2026-08-05 | $40.38 | $40.38 | 105,700 | — | — |
| 2026-08-04 | $37.79 | $37.79 | 62,700 | — | — |
| 2026-08-03 | $37.32 | $37.32 | 61,700 | — | — |
| 2026-07-31 | $35.81 | $35.81 | 68,700 | — | — |
| 2026-07-30 | $37.21 | $37.21 | 35,000 | — | — |
| 2026-07-29 | $37.62 | $37.62 | 43,200 | — | — |
| 2026-07-28 | $40.15 | $40.15 | 65,600 | — | — |
| 2026-07-27 | $38.39 | $38.39 | 90,100 | — | — |
| 2026-07-24 | $35.91 | $35.91 | 108,300 | — | — |
| 2026-07-23 | $36.65 | $36.65 | 115,500 | — | — |
| 2026-07-22 | $37.15 | $37.15 | 67,600 | — | — |
| 2026-07-21 | $38.73 | $38.73 | 32,800 | — | — |
| 2026-07-20 | $40.00 | $40.00 | 54,700 | — | — |
| 2026-07-17 | $40.35 | $40.35 | 38,500 | — | — |
| 2026-07-16 | $42.17 | $42.17 | 18,800 | — | — |
| 2026-07-15 | $43.02 | $43.02 | 44,600 | — | — |
| 2026-07-14 | $41.98 | $41.98 | 30,900 | — | — |
| 2026-07-13 | $42.31 | $42.31 | 76,400 | — | — |
| 2026-07-10 | $46.41 | $46.41 | 31,700 | — | — |
| 2026-07-09 | $47.09 | $47.09 | 27,300 | — | — |
| 2026-07-08 | $44.98 | $44.98 | 128,000 | — | — |
| 2026-07-07 | $47.90 | $47.90 | 76,200 | — | — |
| 2026-07-06 | $52.64 | $52.64 | 85,600 | — | — |
| 2026-07-02 | $52.48 | $52.48 | 143,600 | — | — |
| 2026-07-01 | $53.87 | $53.87 | 37,900 | — | — |
| 2026-06-30 | $52.91 | $52.91 | 44,400 | — | — |
| 2026-06-29 | $51.59 | $51.59 | 166,700 | — | — |
| 2026-06-26 | $50.83 | $50.83 | 77,800 | — | — |
| 2026-06-25 | $49.94 | $49.94 | 49,300 | — | — |
| 2026-06-24 | $51.34 | $51.34 | 71,400 | — | — |
| 2026-06-23 | $48.55 | $48.55 | 53,700 | — | — |
| 2026-06-22 | $49.34 | $49.34 | 63,700 | — | — |
| 2026-06-18 | $51.44 | $51.44 | 95,600 | — | — |
| 2026-06-17 | $48.67 | $48.67 | 108,400 | — | — |
| 2026-06-16 | $46.91 | $46.91 | 82,200 | — | — |
| 2026-06-15 | $46.28 | $46.28 | 188,400 | — | — |
| 2026-06-12 | $41.99 | $41.99 | 103,700 | — | — |
| 2026-06-11 | $43.10 | $43.10 | 53,200 | — | — |
| 2026-06-10 | $40.43 | $40.43 | 102,600 | — | — |
| 2026-06-09 | $42.59 | $42.59 | 155,500 | — | — |
| 2026-06-08 | $40.71 | $40.71 | 81,100 | — | — |
| 2026-06-05 | $42.13 | $42.13 | 136,100 | — | — |
| 2026-06-04 | $39.47 | $39.47 | 59,300 | — | — |
| 2026-06-03 | $39.51 | $39.51 | 61,400 | — | — |
| 2026-06-02 | $40.95 | $40.95 | 75,200 | — | — |
| 2026-06-01 | $42.32 | $42.32 | 102,700 | — | — |
| 2026-05-29 | $44.86 | $44.86 | 119,000 | — | — |
| 2026-05-28 | $43.58 | $43.58 | 110,700 | — | — |
| 2026-05-27 | $43.60 | $43.60 | 154,600 | — | — |
| 2026-05-26 | $41.53 | $41.53 | 126,500 | — | — |
| 2026-05-22 | $38.44 | $38.44 | 99,300 | — | — |
| 2026-05-21 | $38.94 | $38.94 | 188,800 | — | — |
| 2026-05-20 | $37.66 | $37.66 | 159,300 | — | — |
| 2026-05-19 | $35.24 | $35.24 | 95,300 | — | — |
| 2026-05-18 | $36.42 | $36.42 | 96,000 | — | — |
| 2026-05-15 | $38.71 | $38.71 | 124,400 | — | — |
| 2026-05-14 | $41.34 | $41.34 | 37,400 | — | — |
| 2026-05-13 | $42.27 | $42.27 | 52,600 | — | — |
| 2026-05-12 | $42.19 | $42.19 | 88,600 | — | — |
| 2026-05-11 | $43.15 | $43.15 | 76,700 | — | — |
| 2026-05-08 | $46.58 | $46.58 | 89,100 | — | — |
| 2026-05-07 | $46.01 | $46.01 | 166,800 | — | — |
| 2026-05-06 | $43.02 | $43.02 | 302,100 | — | — |
| 2026-05-05 | $38.11 | $38.11 | 57,000 | — | — |
| 2026-05-04 | $37.87 | $37.87 | 100,600 | — | — |
| 2026-05-01 | $38.98 | $38.98 | 77,200 | — | — |
| 2026-04-30 | $37.62 | $37.62 | 147,400 | — | — |
| 2026-04-29 | $38.57 | $38.57 | 117,600 | — | — |
| 2026-04-28 | $41.54 | $41.54 | 117,500 | — | — |
| 2026-04-27 | $43.70 | $43.70 | 128,600 | — | — |
| 2026-04-24 | $43.56 | $43.56 | 82,800 | — | — |
| 2026-04-23 | $43.52 | $43.52 | 98,300 | — | — |
| 2026-04-22 | $44.85 | $44.85 | 85,000 | — | — |
| 2026-04-21 | $46.68 | $46.68 | 88,600 | — | — |
| 2026-04-20 | $48.96 | $48.96 | 61,300 | — | — |
| 2026-04-17 | $49.10 | $49.10 | 154,600 | — | — |
| 2026-04-16 | $45.49 | $45.49 | 59,000 | — | — |
| 2026-04-15 | $47.53 | $47.53 | 51,500 | — | — |
| 2026-04-14 | $47.19 | $47.19 | 78,800 | — | — |
| 2026-04-13 | $44.15 | $44.15 | 76,100 | — | — |
| 2026-04-10 | $44.49 | $44.49 | 95,400 | — | — |
| 2026-04-09 | $43.62 | $43.62 | 98,200 | — | — |
| 2026-04-08 | $42.34 | $42.34 | 198,700 | — | — |
| 2026-04-07 | $38.73 | $38.73 | 130,600 | — | — |
| 2026-04-06 | $39.62 | $39.62 | 101,000 | — | — |
| 2026-04-02 | $40.27 | $40.27 | 205,900 | — | — |
| 2026-04-01 | $41.02 | $41.02 | 224,800 | — | — |
| 2026-03-31 | $37.12 | $37.12 | 215,500 | — | — |
| 2026-03-30 | $35.83 | $35.83 | 136,400 | — | — |
| 2026-03-27 | $34.49 | $34.49 | 151,500 | — | — |
| 2026-03-26 | $36.44 | $36.44 | 108,200 | — | — |
| 2026-03-25 | $38.12 | $38.12 | 67,500 | — | — |
| 2026-03-24 | $38.15 | $38.15 | 102,900 | — | — |
| 2026-03-23 | $40.62 | $40.62 | 191,800 | — | — |
| 2026-03-20 | $42.20 | $42.20 | 133,000 | — | — |
| 2026-03-19 | $42.08 | $42.08 | 101,900 | — | — |
| 2026-03-18 | $44.55 | $44.55 | 47,200 | — | — |
| 2026-03-17 | $44.93 | $44.93 | 80,400 | — | — |
| 2026-03-16 | $46.55 | $46.55 | 73,400 | — | — |
| 2026-03-13 | $46.86 | $46.86 | 75,100 | — | — |
| 2026-03-12 | $47.17 | $47.17 | 98,800 | — | — |
| 2026-03-11 | $48.08 | $48.08 | 96,400 | — | — |
| 2026-03-10 | $52.01 | $52.01 | 61,500 | — | — |
| 2026-03-09 | $50.20 | $50.20 | 161,600 | — | — |
| 2026-03-06 | $49.83 | $49.83 | 67,800 | — | — |
| 2026-03-05 | $50.07 | $50.07 | 42,500 | — | — |
| 2026-03-04 | $51.13 | $51.13 | 35,000 | — | — |
| 2026-03-03 | $50.15 | $50.15 | 58,600 | — | — |
| 2026-03-02 | $48.63 | $48.63 | 103,000 | — | — |
| 2026-02-27 | $51.87 | $51.87 | 66,100 | — | — |
| 2026-02-26 | $54.76 | $54.76 | 27,600 | — | — |
| 2026-02-25 | $55.44 | $55.44 | 55,800 | — | — |
| 2026-02-24 | $54.77 | $54.77 | 27,500 | — | — |
| 2026-02-23 | $54.60 | $54.60 | 56,220 | — | — |
| 2026-02-20 | $54.50 | $54.50 | 31,360 | — | — |
| 2026-02-19 | $54.10 | $54.10 | 55,020 | — | — |
| 2026-02-18 | $55.90 | $55.90 | 96,750 | — | — |
| 2026-02-17 | $59.40 | $59.40 | 99,950 | — | — |
| 2026-02-13 | $57.40 | $57.40 | 43,520 | — | — |
| 2026-02-12 | $58.60 | $58.60 | 47,330 | — | — |
| 2026-02-11 | $56.10 | $56.10 | 54,740 | — | — |
| 2026-02-10 | $60.50 | $60.50 | 36,680 | — | — |
| 2026-02-09 | $59.85 | $59.85 | 26,420 | — | — |
| 2026-02-06 | $60.40 | $60.40 | 33,340 | — | — |
| 2026-02-05 | $64.20 | $64.20 | 21,840 | — | — |
| 2026-02-04 | $62.00 | $62.00 | 70,430 | — | — |
| 2026-02-03 | $66.40 | $66.40 | 114,800 | — | — |
| 2026-02-02 | $72.70 | $72.70 | 43,220 | — | — |
| 2026-01-30 | $68.20 | $68.20 | 58,900 | — | — |
| 2026-01-29 | $70.40 | $70.40 | 44,370 | — | — |
| 2026-01-28 | $72.50 | $72.50 | 61,210 | — | — |
| 2026-01-27 | $74.10 | $74.10 | 17,970 | — | — |
| 2026-01-26 | $75.60 | $75.60 | 43,690 | — | — |
| 2026-01-23 | $76.30 | $76.30 | 34,090 | — | — |
| 2026-01-22 | $77.70 | $77.70 | 17,380 | — | — |
| 2026-01-21 | $78.23 | $78.23 | 48,100 | — | — |
| 2026-01-20 | $85.00 | $85.00 | 44,310 | — | — |
| 2026-01-16 | $84.40 | $84.40 | 29,980 | — | — |
| 2026-01-15 | $85.10 | $85.10 | 60,520 | — | — |
| 2026-01-14 | $82.50 | $82.50 | 42,270 | — | — |
| 2026-01-13 | $88.00 | $88.00 | 42,320 | — | — |
| 2026-01-12 | $91.30 | $91.30 | 25,500 | — | — |
| 2026-01-09 | $90.30 | $90.30 | 11,970 | — | — |
| 2026-01-08 | $90.10 | $90.10 | 37,090 | — | — |
| 2026-01-07 | $98.00 | $98.00 | 50,580 | — | — |
| 2026-01-06 | $95.45 | $95.45 | 53,170 | — | — |
| 2026-01-05 | $89.50 | $89.50 | 108,010 | — | — |
| 2026-01-02 | $95.40 | $95.40 | 20,690 | — | — |