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
- 2021-03-03 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 — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $32.06 | 176,771 |
| 2026-09-03 | — | — | — | $30.92 | 232,714 |
| 2026-09-02 | — | — | — | $30.00 | 265,485 |
| 2026-09-01 | — | — | — | $29.78 | 234,124 |
| 2026-08-31 | — | — | — | $30.39 | 127,514 |
| 2026-08-28 | — | — | — | $29.85 | 280,939 |
| 2026-08-27 | $30.05 | $30.05 | 5,181,700 | $31.17 | 106,976 |
| 2026-08-26 | $31.24 | $31.24 | 3,399,300 | $30.65 | 136,701 |
| 2026-08-25 | $30.93 | $30.93 | 3,382,500 | $32.20 | 148,074 |
| 2026-08-24 | $31.81 | $31.81 | 4,681,200 | $32.07 | 187,196 |
| 2026-08-21 | $32.04 | $32.04 | 5,356,800 | $31.46 | 187,443 |
| 2026-08-20 | $31.57 | $31.57 | 6,866,700 | $32.11 | 323,167 |
| 2026-08-19 | $32.30 | $32.30 | 3,874,400 | $30.91 | 208,731 |
| 2026-08-18 | $31.28 | $31.28 | 4,296,100 | $31.24 | 157,031 |
| 2026-08-17 | $31.55 | $31.55 | 5,939,900 | $32.24 | 271,111 |
| 2026-08-14 | $32.76 | $32.76 | 6,595,000 | $30.80 | 287,697 |
| 2026-08-13 | $30.78 | $30.78 | 5,404,800 | $30.07 | 259,979 |
| 2026-08-12 | $29.61 | $29.61 | 6,644,300 | $28.06 | 304,332 |
| 2026-08-11 | $27.97 | $27.97 | 5,522,000 | $27.38 | 307,689 |
| 2026-08-10 | $27.67 | $27.67 | 6,563,800 | $27.29 | 300,387 |
| 2026-08-07 | $27.90 | $27.90 | 10,476,700 | $26.42 | 594,101 |
| 2026-08-06 | $26.54 | $26.54 | 16,195,300 | $27.60 | 632,400 |
| 2026-08-05 | $30.11 | $30.11 | 6,509,800 | $30.55 | 379,624 |
| 2026-08-04 | $30.38 | $30.38 | 3,068,200 | $31.02 | 123,838 |
| 2026-08-03 | $30.74 | $30.74 | 3,387,900 | $30.97 | 136,572 |
| 2026-07-31 | $31.22 | $31.22 | 3,448,500 | $31.12 | 175,036 |
| 2026-07-30 | $31.23 | $31.23 | 3,915,300 | $30.14 | 195,732 |
| 2026-07-29 | $30.57 | $30.57 | 5,664,000 | $31.29 | 272,625 |
| 2026-07-28 | $31.40 | $31.40 | 7,411,000 | $28.30 | 479,123 |
| 2026-07-27 | $28.34 | $28.34 | 3,493,500 | $28.12 | 193,217 |
| 2026-07-24 | $28.19 | $28.19 | 3,268,400 | $29.49 | 235,609 |
| 2026-07-23 | $28.92 | $28.92 | 4,619,200 | $28.72 | 391,609 |
| 2026-07-22 | $29.50 | $29.50 | 4,252,500 | $30.57 | 205,502 |
| 2026-07-21 | $30.77 | $30.77 | 3,409,300 | $29.82 | 262,521 |
| 2026-07-20 | $29.60 | $29.60 | 3,192,100 | $28.87 | 178,215 |
| 2026-07-17 | $29.10 | $29.10 | 3,328,900 | — | — |
| 2026-07-16 | $28.86 | $28.86 | 6,357,100 | — | — |
| 2026-07-15 | $30.61 | $30.61 | 3,870,100 | — | — |
| 2026-07-14 | $31.07 | $31.07 | 3,498,200 | — | — |
| 2026-07-13 | $31.60 | $31.60 | 3,841,300 | — | — |
| 2026-07-10 | $30.54 | $30.54 | 4,188,200 | — | — |
| 2026-07-09 | $31.20 | $31.20 | 2,720,300 | — | — |
| 2026-07-08 | $30.81 | $30.81 | 4,228,600 | — | — |
| 2026-07-07 | $31.12 | $31.12 | 5,795,600 | — | — |
| 2026-07-06 | $31.44 | $31.44 | 6,387,900 | — | — |
| 2026-07-02 | $32.18 | $32.18 | 7,242,400 | — | — |
| 2026-07-01 | $31.90 | $31.90 | 7,089,500 | — | — |
| 2026-06-30 | $28.52 | $28.52 | 6,819,200 | — | — |
| 2026-06-29 | $29.45 | $29.45 | 5,803,300 | — | — |
| 2026-06-26 | $29.79 | $29.79 | 15,475,700 | — | — |
| 2026-06-25 | $28.67 | $28.67 | 5,611,600 | — | — |
| 2026-06-24 | $29.16 | $29.16 | 5,558,200 | — | — |
| 2026-06-23 | $29.93 | $29.93 | 7,748,200 | — | — |
| 2026-06-22 | $28.54 | $28.54 | 5,192,300 | — | — |
| 2026-06-18 | $28.40 | $28.40 | 6,781,300 | — | — |
| 2026-06-17 | $28.27 | $28.27 | 5,062,500 | — | — |
| 2026-06-16 | $28.56 | $28.56 | 4,347,100 | — | — |
| 2026-06-15 | $29.14 | $29.14 | 6,243,400 | — | — |
| 2026-06-12 | $28.26 | $28.26 | 5,815,000 | — | — |
| 2026-06-11 | $28.91 | $28.91 | 6,995,500 | — | — |
| 2026-06-10 | $27.85 | $27.85 | 8,645,400 | — | — |
| 2026-06-09 | $27.22 | $27.22 | 9,132,000 | — | — |
| 2026-06-08 | $27.39 | $27.39 | 14,958,900 | — | — |
| 2026-06-05 | $24.51 | $24.51 | 9,386,000 | — | — |
| 2026-06-04 | $23.60 | $23.60 | 10,721,400 | — | — |
| 2026-06-03 | $20.50 | $20.50 | 6,681,200 | — | — |
| 2026-06-02 | $21.14 | $21.14 | 8,536,600 | — | — |
| 2026-06-01 | $22.97 | $22.97 | 7,585,600 | — | — |
| 2026-05-29 | $22.23 | $22.23 | 5,480,200 | — | — |
| 2026-05-28 | $22.33 | $22.33 | 4,706,200 | — | — |
| 2026-05-27 | $21.99 | $21.99 | 5,394,300 | — | — |
| 2026-05-26 | $21.89 | $21.89 | 5,840,100 | — | — |
| 2026-05-22 | $22.64 | $22.64 | 5,321,100 | — | — |
| 2026-05-21 | $22.14 | $22.14 | 8,651,600 | — | — |
| 2026-05-20 | $23.42 | $23.42 | 7,192,600 | — | — |
| 2026-05-19 | $24.52 | $24.52 | 6,700,100 | — | — |
| 2026-05-18 | $25.30 | $25.30 | 13,779,500 | — | — |
| 2026-05-15 | $23.32 | $23.32 | 8,562,300 | — | — |
| 2026-05-14 | $23.15 | $23.15 | 9,790,600 | — | — |
| 2026-05-13 | $23.62 | $23.62 | 11,095,700 | — | — |
| 2026-05-12 | $23.73 | $23.73 | 13,223,600 | — | — |
| 2026-05-11 | $22.00 | $22.00 | 8,407,800 | — | — |
| 2026-05-08 | $21.31 | $21.31 | 9,237,600 | — | — |
| 2026-05-07 | $20.87 | $20.87 | 12,390,200 | — | — |
| 2026-05-06 | $19.84 | $19.84 | 18,895,300 | — | — |
| 2026-05-05 | $17.94 | $17.94 | 8,756,000 | — | — |
| 2026-05-04 | $18.57 | $18.57 | 5,571,600 | — | — |
| 2026-05-01 | $18.49 | $18.49 | 5,446,600 | — | — |
| 2026-04-30 | $18.46 | $18.46 | 6,229,200 | — | — |
| 2026-04-29 | $17.93 | $17.93 | 5,268,000 | — | — |
| 2026-04-28 | $18.04 | $18.04 | 8,246,100 | — | — |
| 2026-04-27 | $17.18 | $17.18 | 6,062,700 | — | — |
| 2026-04-24 | $16.81 | $16.81 | 3,256,300 | — | — |
| 2026-04-23 | $16.43 | $16.43 | 4,002,500 | — | — |
| 2026-04-22 | $16.44 | $16.44 | 4,688,100 | — | — |
| 2026-04-21 | $16.17 | $16.17 | 7,880,600 | — | — |
| 2026-04-20 | $16.44 | $16.44 | 5,828,100 | — | — |
| 2026-04-17 | $15.79 | $15.79 | 4,934,100 | — | — |
| 2026-04-16 | $15.63 | $15.63 | 3,799,500 | — | — |
| 2026-04-15 | $15.59 | $15.59 | 6,420,900 | — | — |
| 2026-04-14 | $15.29 | $15.29 | 5,758,700 | — | — |
| 2026-04-13 | $15.48 | $15.48 | 6,578,600 | — | — |
| 2026-04-10 | $14.45 | $14.45 | 5,285,600 | — | — |
| 2026-04-09 | $14.54 | $14.54 | 6,087,200 | — | — |
| 2026-04-08 | $14.64 | $14.64 | 15,140,800 | — | — |
| 2026-04-07 | $12.97 | $12.97 | 7,393,900 | — | — |
| 2026-04-06 | $12.76 | $12.76 | 5,821,200 | — | — |
| 2026-04-02 | $11.92 | $11.92 | 4,372,200 | — | — |
| 2026-04-01 | $11.73 | $11.73 | 4,380,900 | — | — |
| 2026-03-31 | $11.47 | $11.47 | 6,838,500 | — | — |
| 2026-03-30 | $10.85 | $10.85 | 8,251,300 | — | — |
| 2026-03-27 | $11.14 | $11.14 | 8,312,800 | — | — |
| 2026-03-26 | $11.84 | $11.84 | 5,296,400 | — | — |
| 2026-03-25 | $12.21 | $12.21 | 6,717,700 | — | — |
| 2026-03-24 | $12.03 | $12.03 | 6,797,200 | — | — |
| 2026-03-23 | $12.21 | $12.21 | 9,490,300 | — | — |
| 2026-03-20 | $12.63 | $12.63 | 8,346,000 | — | — |
| 2026-03-19 | $13.30 | $13.30 | 5,560,100 | — | — |
| 2026-03-18 | $13.56 | $13.56 | 6,548,100 | — | — |
| 2026-03-17 | $13.51 | $13.51 | 3,535,100 | — | — |
| 2026-03-16 | $13.28 | $13.28 | 4,912,300 | — | — |
| 2026-03-13 | $13.23 | $13.23 | 4,873,500 | — | — |
| 2026-03-12 | $13.00 | $13.00 | 6,070,100 | — | — |
| 2026-03-11 | $13.40 | $13.40 | 7,071,600 | — | — |
| 2026-03-10 | $13.30 | $13.30 | 11,859,200 | — | — |
| 2026-03-09 | $13.96 | $13.96 | 6,089,100 | — | — |
| 2026-03-06 | $13.84 | $13.84 | 5,515,900 | — | — |
| 2026-03-05 | $14.39 | $14.39 | 5,442,100 | — | — |
| 2026-03-04 | $15.05 | $15.05 | 10,729,800 | — | — |
| 2026-03-03 | $13.67 | $13.67 | 5,645,700 | — | — |
| 2026-03-02 | $13.98 | $13.98 | 6,695,600 | — | — |
| 2026-02-27 | $13.64 | $13.64 | 5,816,000 | — | — |
| 2026-02-26 | $13.66 | $13.66 | 5,886,700 | — | — |
| 2026-02-25 | $12.95 | $12.95 | 5,944,000 | — | — |
| 2026-02-24 | $12.30 | $12.30 | 8,931,700 | — | — |
| 2026-02-23 | $12.45 | $12.45 | 8,080,200 | — | — |
| 2026-02-20 | $13.23 | $13.23 | 6,031,700 | — | — |
| 2026-02-19 | $13.73 | $13.73 | 6,677,400 | — | — |
| 2026-02-18 | $13.70 | $13.70 | 5,927,700 | — | — |
| 2026-02-17 | $13.39 | $13.39 | 7,137,800 | — | — |
| 2026-02-13 | $13.42 | $13.42 | 7,354,200 | — | — |
| 2026-02-12 | $13.71 | $13.71 | 14,396,800 | — | — |
| 2026-02-11 | $13.60 | $13.60 | 13,093,700 | — | — |
| 2026-02-10 | $12.88 | $12.88 | 26,535,200 | — | — |
| 2026-02-09 | $12.66 | $12.66 | 15,605,300 | — | — |
| 2026-02-06 | $12.24 | $12.24 | 11,131,300 | — | — |
| 2026-02-05 | $12.51 | $12.51 | 8,308,900 | — | — |
| 2026-02-04 | $13.22 | $13.22 | 8,696,600 | — | — |
| 2026-02-03 | $13.91 | $13.91 | 5,695,800 | — | — |
| 2026-02-02 | $14.00 | $14.00 | 5,425,500 | — | — |
| 2026-01-30 | $14.35 | $14.35 | 5,918,700 | — | — |
| 2026-01-29 | $14.93 | $14.93 | 6,492,000 | — | — |
| 2026-01-28 | $14.87 | $14.87 | 7,621,400 | — | — |
| 2026-01-27 | $14.88 | $14.88 | 7,802,200 | — | — |
| 2026-01-26 | $15.70 | $15.70 | 4,983,300 | — | — |
| 2026-01-23 | $15.68 | $15.68 | 5,343,800 | — | — |
| 2026-01-22 | $15.69 | $15.69 | 5,506,500 | — | — |
| 2026-01-21 | $15.40 | $15.40 | 14,462,300 | — | — |
| 2026-01-20 | $15.92 | $15.92 | 7,036,600 | — | — |
| 2026-01-16 | $16.55 | $16.55 | 9,817,300 | — | — |
| 2026-01-15 | $17.42 | $17.42 | 13,417,800 | — | — |
| 2026-01-14 | $16.69 | $16.69 | 7,949,900 | — | — |
| 2026-01-13 | $17.38 | $17.38 | 9,521,200 | — | — |
| 2026-01-12 | $17.66 | $17.66 | 8,347,400 | — | — |
| 2026-01-09 | $17.73 | $17.73 | 11,212,400 | — | — |
| 2026-01-08 | $16.90 | $16.90 | 10,187,100 | — | — |
| 2026-01-07 | $16.48 | $16.48 | 6,871,400 | — | — |
| 2026-01-06 | $16.52 | $16.52 | 9,179,200 | — | — |
| 2026-01-05 | $16.57 | $16.57 | 11,741,800 | — | — |
| 2026-01-02 | $14.97 | $14.97 | 5,700,100 | — | — |