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
- 2021-05-26 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 | — | — | — | $36.22 | 65,305 |
| 2026-09-03 | — | — | — | $36.95 | 81,050 |
| 2026-09-02 | — | — | — | $34.95 | 112,143 |
| 2026-09-01 | — | — | — | $35.32 | 72,450 |
| 2026-08-31 | — | — | — | $35.86 | 81,273 |
| 2026-08-28 | — | — | — | $35.71 | 62,418 |
| 2026-08-27 | $35.61 | $35.61 | 2,488,500 | $39.79 | 185,666 |
| 2026-08-26 | $39.43 | $39.43 | 467,800 | $38.92 | 21,428 |
| 2026-08-25 | $39.34 | $39.34 | 1,022,600 | $39.05 | 61,431 |
| 2026-08-24 | $39.94 | $39.94 | 965,500 | $40.02 | 56,801 |
| 2026-08-21 | $40.00 | $40.00 | 1,484,100 | $38.16 | 122,927 |
| 2026-08-20 | $38.42 | $38.42 | 1,023,100 | $38.99 | 66,258 |
| 2026-08-19 | $39.57 | $39.57 | 1,451,800 | $38.31 | 117,435 |
| 2026-08-18 | $38.32 | $38.32 | 1,944,300 | $39.89 | 144,457 |
| 2026-08-17 | $40.66 | $40.66 | 521,500 | $41.46 | 18,432 |
| 2026-08-14 | $41.86 | $41.86 | 577,800 | $42.17 | 19,452 |
| 2026-08-13 | $42.19 | $42.19 | 922,600 | $40.82 | 31,619 |
| 2026-08-12 | $40.36 | $40.36 | 730,400 | $40.77 | 26,134 |
| 2026-08-11 | $40.61 | $40.61 | 996,300 | $38.82 | 44,506 |
| 2026-08-10 | $38.99 | $38.99 | 421,600 | $38.15 | 26,858 |
| 2026-08-07 | $38.57 | $38.57 | 705,300 | $40.00 | 28,052 |
| 2026-08-06 | $40.12 | $40.12 | 828,500 | $39.49 | 37,109 |
| 2026-08-05 | $40.00 | $40.00 | 2,766,900 | $43.11 | 177,541 |
| 2026-08-04 | $44.60 | $44.60 | 4,597,500 | $37.88 | 333,317 |
| 2026-08-03 | $34.52 | $34.52 | 1,347,200 | $34.30 | 69,919 |
| 2026-07-31 | $34.10 | $34.10 | 1,570,800 | $34.37 | 69,764 |
| 2026-07-30 | $34.87 | $34.87 | 1,890,000 | $35.14 | 110,473 |
| 2026-07-29 | $36.70 | $36.70 | 1,361,600 | $34.02 | 98,195 |
| 2026-07-28 | $34.14 | $34.14 | 1,329,000 | $31.78 | 73,537 |
| 2026-07-27 | $31.48 | $31.48 | 1,102,400 | $29.20 | 76,604 |
| 2026-07-24 | $28.87 | $28.87 | 446,000 | $29.01 | 27,130 |
| 2026-07-23 | $28.76 | $28.76 | 739,900 | $29.00 | 47,173 |
| 2026-07-22 | $29.05 | $29.05 | 1,100,600 | $29.84 | 66,910 |
| 2026-07-21 | $29.62 | $29.62 | 482,800 | $29.30 | 23,024 |
| 2026-07-20 | $29.67 | $29.67 | 646,200 | $29.16 | 35,987 |
| 2026-07-17 | $29.78 | $29.78 | 708,500 | — | — |
| 2026-07-16 | $29.64 | $29.64 | 797,400 | — | — |
| 2026-07-15 | $29.00 | $29.00 | 760,400 | — | — |
| 2026-07-14 | $28.28 | $28.28 | 910,900 | — | — |
| 2026-07-13 | $28.94 | $28.94 | 812,800 | — | — |
| 2026-07-10 | $28.23 | $28.23 | 1,369,300 | — | — |
| 2026-07-09 | $28.27 | $28.27 | 862,700 | — | — |
| 2026-07-08 | $28.02 | $28.02 | 1,048,700 | — | — |
| 2026-07-07 | $28.51 | $28.51 | 1,297,500 | — | — |
| 2026-07-06 | $28.15 | $28.15 | 879,900 | — | — |
| 2026-07-02 | $27.06 | $27.06 | 1,134,000 | — | — |
| 2026-07-01 | $25.41 | $25.41 | 1,133,800 | — | — |
| 2026-06-30 | $24.16 | $24.16 | 1,177,300 | — | — |
| 2026-06-29 | $24.01 | $24.01 | 1,337,700 | — | — |
| 2026-06-26 | $23.43 | $23.43 | 11,410,000 | — | — |
| 2026-06-25 | $21.27 | $21.27 | 876,200 | — | — |
| 2026-06-24 | $21.73 | $21.73 | 794,900 | — | — |
| 2026-06-23 | $20.56 | $20.56 | 998,300 | — | — |
| 2026-06-22 | $20.21 | $20.21 | 709,200 | — | — |
| 2026-06-18 | $21.07 | $21.07 | 1,113,700 | — | — |
| 2026-06-17 | $20.94 | $20.94 | 906,600 | — | — |
| 2026-06-16 | $21.84 | $21.84 | 792,000 | — | — |
| 2026-06-15 | $21.24 | $21.24 | 950,200 | — | — |
| 2026-06-12 | $21.12 | $21.12 | 725,400 | — | — |
| 2026-06-11 | $20.69 | $20.69 | 628,800 | — | — |
| 2026-06-10 | $21.00 | $21.00 | 791,700 | — | — |
| 2026-06-09 | $21.11 | $21.11 | 1,243,900 | — | — |
| 2026-06-08 | $20.53 | $20.53 | 709,600 | — | — |
| 2026-06-05 | $20.90 | $20.90 | 1,174,100 | — | — |
| 2026-06-04 | $21.17 | $21.17 | 709,700 | — | — |
| 2026-06-03 | $21.11 | $21.11 | 1,043,900 | — | — |
| 2026-06-02 | $22.35 | $22.35 | 1,239,300 | — | — |
| 2026-06-01 | $24.26 | $24.26 | 1,340,100 | — | — |
| 2026-05-29 | $23.49 | $23.49 | 900,600 | — | — |
| 2026-05-28 | $23.25 | $23.25 | 1,243,200 | — | — |
| 2026-05-27 | $23.29 | $23.29 | 485,400 | — | — |
| 2026-05-26 | $23.24 | $23.24 | 578,600 | — | — |
| 2026-05-22 | $23.45 | $23.45 | 741,100 | — | — |
| 2026-05-21 | $23.48 | $23.48 | 932,100 | — | — |
| 2026-05-20 | $24.43 | $24.43 | 647,800 | — | — |
| 2026-05-19 | $24.14 | $24.14 | 761,800 | — | — |
| 2026-05-18 | $24.43 | $24.43 | 598,400 | — | — |
| 2026-05-15 | $24.28 | $24.28 | 473,300 | — | — |
| 2026-05-14 | $24.82 | $24.82 | 629,000 | — | — |
| 2026-05-13 | $24.66 | $24.66 | 564,400 | — | — |
| 2026-05-12 | $26.54 | $26.54 | 687,500 | — | — |
| 2026-05-11 | $26.67 | $26.67 | 876,100 | — | — |
| 2026-05-08 | $26.64 | $26.64 | 307,900 | — | — |
| 2026-05-07 | $27.85 | $27.85 | 430,200 | — | — |
| 2026-05-06 | $27.15 | $27.15 | 728,200 | — | — |
| 2026-05-05 | $26.38 | $26.38 | 1,718,700 | — | — |
| 2026-05-04 | $28.62 | $28.62 | 730,500 | — | — |
| 2026-05-01 | $27.76 | $27.76 | 591,600 | — | — |
| 2026-04-30 | $28.05 | $28.05 | 350,900 | — | — |
| 2026-04-29 | $27.97 | $27.97 | 386,000 | — | — |
| 2026-04-28 | $28.00 | $28.00 | 279,800 | — | — |
| 2026-04-27 | $27.73 | $27.73 | 374,200 | — | — |
| 2026-04-24 | $27.25 | $27.25 | 831,100 | — | — |
| 2026-04-23 | $26.99 | $26.99 | 390,800 | — | — |
| 2026-04-22 | $28.99 | $28.99 | 279,400 | — | — |
| 2026-04-21 | $28.61 | $28.61 | 465,000 | — | — |
| 2026-04-20 | $28.97 | $28.97 | 319,000 | — | — |
| 2026-04-17 | $28.59 | $28.59 | 434,000 | — | — |
| 2026-04-16 | $27.98 | $27.98 | 356,100 | — | — |
| 2026-04-15 | $27.16 | $27.16 | 388,200 | — | — |
| 2026-04-14 | $25.73 | $25.73 | 233,600 | — | — |
| 2026-04-13 | $25.59 | $25.59 | 497,300 | — | — |
| 2026-04-10 | $24.36 | $24.36 | 278,500 | — | — |
| 2026-04-09 | $24.96 | $24.96 | 400,000 | — | — |
| 2026-04-08 | $24.94 | $24.94 | 484,100 | — | — |
| 2026-04-07 | $24.87 | $24.87 | 386,500 | — | — |
| 2026-04-06 | $25.35 | $25.35 | 312,000 | — | — |
| 2026-04-02 | $25.23 | $25.23 | 270,300 | — | — |
| 2026-04-01 | $24.84 | $24.84 | 435,700 | — | — |
| 2026-03-31 | $25.40 | $25.40 | 379,500 | — | — |
| 2026-03-30 | $24.66 | $24.66 | 351,100 | — | — |
| 2026-03-27 | $24.50 | $24.50 | 510,200 | — | — |
| 2026-03-26 | $25.16 | $25.16 | 292,200 | — | — |
| 2026-03-25 | $25.10 | $25.10 | 395,600 | — | — |
| 2026-03-24 | $25.08 | $25.08 | 476,200 | — | — |
| 2026-03-23 | $25.02 | $25.02 | 623,600 | — | — |
| 2026-03-20 | $24.32 | $24.32 | 632,300 | — | — |
| 2026-03-19 | $24.28 | $24.28 | 644,100 | — | — |
| 2026-03-18 | $24.83 | $24.83 | 647,000 | — | — |
| 2026-03-17 | $25.09 | $25.09 | 361,900 | — | — |
| 2026-03-16 | $24.57 | $24.57 | 659,400 | — | — |
| 2026-03-13 | $24.39 | $24.39 | 666,600 | — | — |
| 2026-03-12 | $24.12 | $24.12 | 569,600 | — | — |
| 2026-03-11 | $25.51 | $25.51 | 584,800 | — | — |
| 2026-03-10 | $26.02 | $26.02 | 714,600 | — | — |
| 2026-03-09 | $25.78 | $25.78 | 577,000 | — | — |
| 2026-03-06 | $25.84 | $25.84 | 537,600 | — | — |
| 2026-03-05 | $25.49 | $25.49 | 641,700 | — | — |
| 2026-03-04 | $25.34 | $25.34 | 729,400 | — | — |
| 2026-03-03 | $25.63 | $25.63 | 774,200 | — | — |
| 2026-03-02 | $24.74 | $24.74 | 908,600 | — | — |
| 2026-02-27 | $24.47 | $24.47 | 1,023,800 | — | — |
| 2026-02-26 | $24.83 | $24.83 | 841,700 | — | — |
| 2026-02-25 | $24.18 | $24.18 | 1,159,000 | — | — |
| 2026-02-24 | $24.67 | $24.67 | 2,872,700 | — | — |
| 2026-02-23 | $24.40 | $24.40 | 2,373,100 | — | — |
| 2026-02-20 | $25.92 | $25.92 | 1,213,900 | — | — |
| 2026-02-19 | $24.45 | $24.45 | 451,300 | — | — |
| 2026-02-18 | $24.41 | $24.41 | 505,400 | — | — |
| 2026-02-17 | $23.47 | $23.47 | 1,156,100 | — | — |
| 2026-02-13 | $23.10 | $23.10 | 729,500 | — | — |
| 2026-02-12 | $23.19 | $23.19 | 936,200 | — | — |
| 2026-02-11 | $24.53 | $24.53 | 864,000 | — | — |
| 2026-02-10 | $25.27 | $25.27 | 470,500 | — | — |
| 2026-02-09 | $24.83 | $24.83 | 584,500 | — | — |
| 2026-02-06 | $24.81 | $24.81 | 803,200 | — | — |
| 2026-02-05 | $24.37 | $24.37 | 409,300 | — | — |
| 2026-02-04 | $25.13 | $25.13 | 1,021,600 | — | — |
| 2026-02-03 | $24.60 | $24.60 | 1,007,000 | — | — |
| 2026-02-02 | $27.18 | $27.18 | 572,600 | — | — |
| 2026-01-30 | $26.73 | $26.73 | 513,100 | — | — |
| 2026-01-29 | $27.48 | $27.48 | 703,000 | — | — |
| 2026-01-28 | $28.39 | $28.39 | 529,800 | — | — |
| 2026-01-27 | $29.44 | $29.44 | 535,300 | — | — |
| 2026-01-26 | $29.56 | $29.56 | 267,200 | — | — |
| 2026-01-23 | $29.56 | $29.56 | 350,400 | — | — |
| 2026-01-22 | $29.49 | $29.49 | 454,700 | — | — |
| 2026-01-21 | $28.91 | $28.91 | 606,700 | — | — |
| 2026-01-20 | $28.41 | $28.41 | 477,700 | — | — |
| 2026-01-16 | $29.10 | $29.10 | 376,300 | — | — |
| 2026-01-15 | $29.31 | $29.31 | 538,600 | — | — |
| 2026-01-14 | $29.56 | $29.56 | 604,700 | — | — |
| 2026-01-13 | $29.74 | $29.74 | 670,500 | — | — |
| 2026-01-12 | $30.05 | $30.05 | 529,300 | — | — |
| 2026-01-09 | $30.32 | $30.32 | 719,600 | — | — |
| 2026-01-08 | $30.43 | $30.43 | 635,100 | — | — |
| 2026-01-07 | $30.25 | $30.25 | 557,600 | — | — |
| 2026-01-06 | $30.21 | $30.21 | 776,600 | — | — |
| 2026-01-05 | $29.57 | $29.57 | 869,500 | — | — |
| 2026-01-02 | $28.47 | $28.47 | 1,435,600 | — | — |