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
- 2019-05-09 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 | — | — | — | $30.54 | 4,315 |
| 2026-09-03 | — | — | — | $32.18 | 505 |
| 2026-09-02 | — | — | — | $32.91 | 489 |
| 2026-09-01 | — | — | — | $31.94 | 608 |
| 2026-08-31 | — | — | — | $33.09 | 555 |
| 2026-08-28 | — | — | — | $33.22 | 292 |
| 2026-08-27 | $32.50 | $32.50 | 16,500 | $31.58 | 916 |
| 2026-08-26 | $31.31 | $31.31 | 13,700 | $32.01 | 1,140 |
| 2026-08-25 | $30.93 | $30.93 | 17,400 | $32.69 | 280 |
| 2026-08-24 | $33.48 | $33.48 | 5,700 | $33.51 | 259 |
| 2026-08-21 | $33.93 | $33.93 | 9,500 | $33.19 | 299 |
| 2026-08-20 | $32.11 | $32.11 | 23,300 | $33.34 | 242 |
| 2026-08-19 | $34.57 | $34.57 | 23,400 | $31.66 | 610 |
| 2026-08-18 | $32.91 | $32.91 | 28,600 | $33.23 | 1,858 |
| 2026-08-17 | $34.12 | $34.12 | 39,000 | $34.93 | 4,320 |
| 2026-08-14 | $34.04 | $34.04 | 26,000 | $33.47 | 769 |
| 2026-08-13 | $32.41 | $32.41 | 34,400 | $30.89 | 6,868 |
| 2026-08-12 | $31.26 | $31.26 | 43,900 | $32.89 | 3,810 |
| 2026-08-11 | $32.73 | $32.73 | 35,200 | $31.92 | 3,142 |
| 2026-08-10 | $30.65 | $30.65 | 33,700 | $29.68 | 1,727 |
| 2026-08-07 | $30.20 | $30.20 | 30,300 | $29.99 | 2,121 |
| 2026-08-06 | $29.54 | $29.54 | 26,100 | $29.18 | 915 |
| 2026-08-05 | $28.88 | $28.88 | 42,800 | $29.02 | 758 |
| 2026-08-04 | $27.41 | $27.41 | 26,300 | $25.84 | 711 |
| 2026-08-03 | $24.97 | $24.97 | 54,400 | $24.81 | 2,305 |
| 2026-07-31 | $23.39 | $23.39 | 35,200 | $23.49 | 450 |
| 2026-07-30 | $23.03 | $23.03 | 58,800 | $22.29 | 2,077 |
| 2026-07-29 | $22.00 | $22.00 | 80,400 | $19.27 | 2,343 |
| 2026-07-28 | $19.37 | $19.37 | 37,600 | $17.43 | 3,038 |
| 2026-07-27 | $17.85 | $17.85 | 18,100 | $18.16 | 171 |
| 2026-07-24 | $17.86 | $17.86 | 14,900 | $18.03 | 75 |
| 2026-07-23 | $18.28 | $18.28 | 21,600 | $18.46 | 975 |
| 2026-07-22 | $18.54 | $18.54 | 43,700 | $18.31 | 1,434 |
| 2026-07-21 | $18.78 | $18.78 | 11,000 | $18.55 | 560 |
| 2026-07-20 | $18.82 | $18.82 | 26,900 | $19.37 | 1,132 |
| 2026-07-17 | $18.88 | $18.88 | 40,000 | — | — |
| 2026-07-16 | $18.67 | $18.67 | 61,700 | — | — |
| 2026-07-15 | $18.58 | $18.58 | 39,600 | — | — |
| 2026-07-14 | $19.29 | $19.29 | 84,600 | — | — |
| 2026-07-13 | $17.25 | $17.25 | 54,000 | — | — |
| 2026-07-10 | $17.54 | $17.54 | 23,600 | — | — |
| 2026-07-09 | $17.49 | $17.49 | 10,500 | — | — |
| 2026-07-08 | $17.25 | $17.25 | 10,100 | — | — |
| 2026-07-07 | $17.50 | $17.50 | 40,500 | — | — |
| 2026-07-06 | $16.98 | $16.98 | 18,900 | — | — |
| 2026-07-02 | $17.23 | $17.23 | 45,000 | — | — |
| 2026-07-01 | $16.75 | $16.75 | 103,400 | — | — |
| 2026-06-30 | $18.19 | $18.19 | 82,400 | — | — |
| 2026-06-29 | $18.42 | $18.42 | 32,995 | — | — |
| 2026-06-26 | $18.88 | $18.88 | 16,155 | — | — |
| 2026-06-25 | $19.52 | $19.52 | 9,915 | — | — |
| 2026-06-24 | $19.04 | $19.04 | 9,880 | — | — |
| 2026-06-23 | $19.36 | $19.36 | 20,405 | — | — |
| 2026-06-22 | $18.56 | $18.56 | 5,815 | — | — |
| 2026-06-18 | $18.90 | $18.90 | 36,830 | — | — |
| 2026-06-17 | $18.06 | $18.06 | 14,520 | — | — |
| 2026-06-16 | $18.00 | $18.00 | 9,115 | — | — |
| 2026-06-15 | $18.62 | $18.62 | 10,770 | — | — |
| 2026-06-12 | $18.68 | $18.68 | 17,510 | — | — |
| 2026-06-11 | $18.94 | $18.94 | 18,685 | — | — |
| 2026-06-10 | $18.20 | $18.20 | 16,260 | — | — |
| 2026-06-09 | $19.40 | $19.40 | 40,585 | — | — |
| 2026-06-08 | $20.00 | $20.00 | 12,365 | — | — |
| 2026-06-05 | $20.20 | $20.20 | 39,890 | — | — |
| 2026-06-04 | $22.00 | $22.00 | 51,840 | — | — |
| 2026-06-03 | $20.60 | $20.60 | 55,550 | — | — |
| 2026-06-02 | $21.00 | $21.00 | 31,945 | — | — |
| 2026-06-01 | $22.20 | $22.20 | 36,895 | — | — |
| 2026-05-29 | $23.00 | $23.00 | 35,530 | — | — |
| 2026-05-28 | $23.40 | $23.40 | 34,025 | — | — |
| 2026-05-27 | $23.00 | $23.00 | 49,090 | — | — |
| 2026-05-26 | $24.00 | $24.00 | 89,790 | — | — |
| 2026-05-22 | $22.00 | $22.00 | 61,165 | — | — |
| 2026-05-21 | $21.40 | $21.40 | 60,240 | — | — |
| 2026-05-20 | $21.60 | $21.60 | 63,360 | — | — |
| 2026-05-19 | $21.40 | $21.40 | 91,740 | — | — |
| 2026-05-18 | $19.90 | $19.90 | 1,179,545 | — | — |
| 2026-05-15 | $23.00 | $23.00 | 29,780 | — | — |
| 2026-05-14 | $23.60 | $23.60 | 23,715 | — | — |
| 2026-05-13 | $24.40 | $24.40 | 25,755 | — | — |
| 2026-05-12 | $25.20 | $25.20 | 31,650 | — | — |
| 2026-05-11 | $24.80 | $24.80 | 27,455 | — | — |
| 2026-05-08 | $25.60 | $25.60 | 62,335 | — | — |
| 2026-05-07 | $26.00 | $26.00 | 46,275 | — | — |
| 2026-05-06 | $24.40 | $24.40 | 36,810 | — | — |
| 2026-05-05 | $24.60 | $24.60 | 55,285 | — | — |
| 2026-05-04 | $24.40 | $24.40 | 47,755 | — | — |
| 2026-05-01 | $26.60 | $26.60 | 37,180 | — | — |
| 2026-04-30 | $26.20 | $26.20 | 32,745 | — | — |
| 2026-04-29 | $24.60 | $24.60 | 51,575 | — | — |
| 2026-04-28 | $24.60 | $24.60 | 80,215 | — | — |
| 2026-04-27 | $25.80 | $25.80 | 51,975 | — | — |
| 2026-04-24 | $27.20 | $27.20 | 58,960 | — | — |
| 2026-04-23 | $27.20 | $27.20 | 106,900 | — | — |
| 2026-04-22 | $27.40 | $27.40 | 75,885 | — | — |
| 2026-04-21 | $26.80 | $26.80 | 85,550 | — | — |
| 2026-04-20 | $25.40 | $25.40 | 87,365 | — | — |
| 2026-04-17 | $27.40 | $27.40 | 138,975 | — | — |
| 2026-04-16 | $26.80 | $26.80 | 145,665 | — | — |
| 2026-04-15 | $24.60 | $24.60 | 129,470 | — | — |