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 — 2026
| 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 | — | — |
| 2026-04-14 | $25.00 | $25.00 | 151,535 | — | — |
| 2026-04-13 | $28.20 | $28.20 | 217,125 | — | — |
| 2026-04-10 | $27.20 | $27.20 | 586,838 | — | — |
| 2026-04-09 | $24.80 | $24.80 | 848,306 | — | — |
| 2026-04-08 | $36.60 | $36.60 | 5,708,569 | — | — |
| 2026-04-07 | $32.60 | $32.60 | 2,892,991 | — | — |
| 2026-04-06 | $17.60 | $17.60 | 115,875 | — | — |
| 2026-04-02 | $19.80 | $19.80 | 44,276 | — | — |
| 2026-04-01 | $20.40 | $20.40 | 74,308 | — | — |
| 2026-03-31 | $20.20 | $20.20 | 74,045 | — | — |
| 2026-03-30 | $20.20 | $20.20 | 837,216 | — | — |
| 2026-03-27 | $17.60 | $17.60 | 49,612 | — | — |
| 2026-03-26 | $18.80 | $18.80 | 76,993 | — | — |
| 2026-03-25 | $20.40 | $20.40 | 160,919 | — | — |
| 2026-03-24 | $18.60 | $18.60 | 42,707 | — | — |
| 2026-03-23 | $20.40 | $20.40 | 89,819 | — | — |
| 2026-03-20 | $16.00 | $16.00 | 70,014 | — | — |
| 2026-03-19 | $17.60 | $17.60 | 77,736 | — | — |
| 2026-03-18 | $19.40 | $19.40 | 72,816 | — | — |
| 2026-03-17 | $19.80 | $19.80 | 57,043 | — | — |
| 2026-03-16 | $20.80 | $20.80 | 51,780 | — | — |
| 2026-03-13 | $21.40 | $21.40 | 81,479 | — | — |
| 2026-03-12 | $21.40 | $21.40 | 89,673 | — | — |
| 2026-03-11 | $21.80 | $21.80 | 238,141 | — | — |
| 2026-03-10 | $20.80 | $20.80 | 178,572 | — | — |
| 2026-03-09 | $21.40 | $21.40 | 115,695 | — | — |
| 2026-03-06 | $20.40 | $20.40 | 164,448 | — | — |
| 2026-03-05 | $21.80 | $21.80 | 1,155,888 | — | — |
| 2026-03-04 | $20.80 | $20.80 | 165,799 | — | — |
| 2026-03-03 | $19.00 | $19.00 | 88,626 | — | — |
| 2026-03-02 | $19.80 | $19.80 | 122,801 | — | — |
| 2026-02-27 | $25.20 | $25.20 | 134,304 | — | — |
| 2026-02-26 | $27.80 | $27.80 | 155,003 | — | — |
| 2026-02-25 | $26.40 | $26.40 | 727,450 | — | — |
| 2026-02-24 | $27.80 | $27.80 | 106,050 | — | — |
| 2026-02-23 | $27.40 | $27.40 | 71,459 | — | — |
| 2026-02-20 | $30.00 | $30.00 | 111,951 | — | — |
| 2026-02-19 | $32.40 | $32.40 | 133,164 | — | — |
| 2026-02-18 | $35.60 | $35.60 | 642,232 | — | — |
| 2026-02-17 | $37.00 | $37.00 | 280,952 | — | — |
| 2026-02-13 | $40.00 | $40.00 | 907,480 | — | — |
| 2026-02-12 | $45.20 | $45.20 | 841,324 | — | — |
| 2026-02-11 | $122.00 | $122.00 | 4,207,692 | — | — |
| 2026-02-10 | $105.60 | $105.60 | 7,967,477 | — | — |
| 2026-02-09 | $26.00 | $26.00 | 190,550 | — | — |
| 2026-02-06 | $27.80 | $27.80 | 24,743 | — | — |
| 2026-02-05 | $29.20 | $29.20 | 20,008 | — | — |
| 2026-02-04 | $31.80 | $31.80 | 25,754 | — | — |
| 2026-02-03 | $29.00 | $29.00 | 42,737 | — | — |
| 2026-02-02 | $36.00 | $36.00 | 49,467 | — | — |
| 2026-01-30 | $34.00 | $34.00 | 170,472 | — | — |
| 2026-01-29 | $54.00 | $54.00 | 121,841 | — | — |
| 2026-01-28 | $636.00 | $636.00 | 6,028 | — | — |
| 2026-01-27 | $662.00 | $662.00 | 9,626 | — | — |
| 2026-01-26 | $596.00 | $596.00 | 3,509 | — | — |
| 2026-01-23 | $616.00 | $616.00 | 5,766 | — | — |
| 2026-01-22 | $648.00 | $648.00 | 3,911 | — | — |
| 2026-01-21 | $650.00 | $650.00 | 4,704 | — | — |
| 2026-01-20 | $684.00 | $684.00 | 7,746 | — | — |
| 2026-01-16 | $710.00 | $710.00 | 14,288 | — | — |
| 2026-01-15 | $576.00 | $576.00 | 4,673 | — | — |
| 2026-01-14 | $602.00 | $602.00 | 4,982 | — | — |
| 2026-01-13 | $602.00 | $602.00 | 11,074 | — | — |
| 2026-01-12 | $590.00 | $590.00 | 12,304 | — | — |
| 2026-01-09 | $538.00 | $538.00 | 3,073 | — | — |
| 2026-01-08 | $536.00 | $536.00 | 3,092 | — | — |
| 2026-01-07 | $582.00 | $582.00 | 4,526 | — | — |
| 2026-01-06 | $556.00 | $556.00 | 4,005 | — | — |
| 2026-01-05 | $572.00 | $572.00 | 2,840 | — | — |
| 2026-01-02 | $600.00 | $600.00 | 2,565 | — | — |