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
- 2018-07-26 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $33.85 | 111,334 |
| 2026-09-03 | — | — | — | $34.60 | 167,317 |
| 2026-09-02 | — | — | — | $35.09 | 431,519 |
| 2026-09-01 | — | — | — | $37.55 | 210,166 |
| 2026-08-31 | — | — | — | $37.25 | 203,275 |
| 2026-08-28 | — | — | — | $37.49 | 540,995 |
| 2026-08-27 | $37.62 | $37.62 | 8,236,800 | $36.47 | 938,273 |
| 2026-08-26 | $33.66 | $33.66 | 2,409,400 | $32.90 | 125,545 |
| 2026-08-25 | $32.79 | $32.79 | 1,757,800 | $33.92 | 91,341 |
| 2026-08-24 | $33.94 | $33.94 | 1,364,600 | $34.55 | 86,803 |
| 2026-08-21 | $34.38 | $34.38 | 2,320,100 | $33.82 | 110,586 |
| 2026-08-20 | $34.11 | $34.11 | 1,489,900 | $35.22 | 78,855 |
| 2026-08-19 | $35.28 | $35.28 | 1,342,400 | $36.31 | 77,040 |
| 2026-08-18 | $36.34 | $36.34 | 1,380,900 | $35.15 | 62,615 |
| 2026-08-17 | $35.29 | $35.29 | 2,958,500 | $38.06 | 143,904 |
| 2026-08-14 | $38.33 | $38.33 | 1,867,900 | $40.05 | 122,334 |
| 2026-08-13 | $40.03 | $40.03 | 2,948,800 | $37.33 | 247,577 |
| 2026-08-12 | $37.00 | $37.00 | 1,644,500 | $37.40 | 90,271 |
| 2026-08-11 | $37.84 | $37.84 | 1,615,400 | $37.23 | 97,998 |
| 2026-08-10 | $36.70 | $36.70 | 4,635,800 | $36.52 | 278,479 |
| 2026-08-07 | $36.38 | $36.38 | 2,766,200 | $35.90 | 92,331 |
| 2026-08-06 | $36.17 | $36.17 | 3,763,500 | $34.70 | 182,274 |
| 2026-08-05 | $36.00 | $36.00 | 3,666,600 | $36.54 | 177,999 |
| 2026-08-04 | $35.94 | $35.94 | 3,368,200 | $35.30 | 221,253 |
| 2026-08-03 | $34.97 | $34.97 | 3,111,900 | $34.10 | 293,124 |
| 2026-07-31 | $32.64 | $32.64 | 3,448,800 | $32.70 | 325,981 |
| 2026-07-30 | $32.55 | $32.55 | 8,521,000 | $27.86 | 543,110 |
| 2026-07-29 | $31.48 | $31.48 | 3,971,900 | $31.72 | 292,464 |
| 2026-07-28 | $31.37 | $31.37 | 3,006,000 | $32.69 | 207,083 |
| 2026-07-27 | $32.44 | $32.44 | 2,044,200 | $33.14 | 168,317 |
| 2026-07-24 | $32.25 | $32.25 | 2,589,900 | $31.84 | 115,733 |
| 2026-07-23 | $31.62 | $31.62 | 3,705,900 | $33.10 | 235,285 |
| 2026-07-22 | $32.83 | $32.83 | 5,438,000 | $34.17 | 404,224 |
| 2026-07-21 | $34.09 | $34.09 | 5,347,200 | $36.74 | 435,124 |
| 2026-07-20 | $37.76 | $37.76 | 2,705,800 | $39.56 | 162,884 |
| 2026-07-17 | $39.88 | $39.88 | 2,810,200 | — | — |
| 2026-07-16 | $39.77 | $39.77 | 3,128,700 | — | — |
| 2026-07-15 | $40.19 | $40.19 | 3,346,000 | — | — |
| 2026-07-14 | $42.65 | $42.65 | 4,829,600 | — | — |
| 2026-07-13 | $39.20 | $39.20 | 2,511,400 | — | — |
| 2026-07-10 | $39.78 | $39.78 | 2,261,600 | — | — |
| 2026-07-09 | $41.37 | $41.37 | 3,442,600 | — | — |
| 2026-07-08 | $39.53 | $39.53 | 4,732,200 | — | — |
| 2026-07-07 | $40.62 | $40.62 | 4,755,000 | — | — |
| 2026-07-06 | $41.29 | $41.29 | 5,543,800 | — | — |
| 2026-07-02 | $38.60 | $38.60 | 3,144,500 | — | — |
| 2026-07-01 | $37.90 | $37.90 | 4,424,800 | — | — |
| 2026-06-30 | $36.88 | $36.88 | 7,134,300 | — | — |
| 2026-06-29 | $33.49 | $33.49 | 6,013,000 | — | — |
| 2026-06-26 | $30.22 | $30.22 | 4,946,400 | — | — |
| 2026-06-25 | $27.44 | $27.44 | 1,297,300 | — | — |
| 2026-06-24 | $27.92 | $27.92 | 1,864,100 | — | — |
| 2026-06-23 | $27.26 | $27.26 | 2,301,100 | — | — |
| 2026-06-22 | $26.34 | $26.34 | 2,492,700 | — | — |
| 2026-06-18 | $26.87 | $26.87 | 4,462,700 | — | — |
| 2026-06-17 | $26.88 | $26.88 | 2,366,800 | — | — |
| 2026-06-16 | $26.92 | $26.92 | 1,971,900 | — | — |
| 2026-06-15 | $27.72 | $27.72 | 1,915,900 | — | — |
| 2026-06-12 | $26.80 | $26.80 | 1,431,500 | — | — |
| 2026-06-11 | $26.87 | $26.87 | 1,483,100 | — | — |
| 2026-06-10 | $26.80 | $26.80 | 2,192,500 | — | — |
| 2026-06-09 | $26.69 | $26.69 | 2,988,700 | — | — |
| 2026-06-08 | $27.56 | $27.56 | 4,522,300 | — | — |
| 2026-06-05 | $27.85 | $27.85 | 2,867,400 | — | — |
| 2026-06-04 | $29.29 | $29.29 | 3,875,000 | — | — |
| 2026-06-03 | $29.69 | $29.69 | 6,409,200 | — | — |
| 2026-06-02 | $30.90 | $30.90 | 4,736,100 | — | — |
| 2026-06-01 | $29.32 | $29.32 | 5,911,900 | — | — |
| 2026-05-29 | $28.23 | $28.23 | 4,448,500 | — | — |
| 2026-05-28 | $25.95 | $25.95 | 3,296,300 | — | — |
| 2026-05-27 | $24.45 | $24.45 | 2,104,000 | — | — |
| 2026-05-26 | $25.82 | $25.82 | 2,939,300 | — | — |
| 2026-05-22 | $25.45 | $25.45 | 3,793,500 | — | — |
| 2026-05-21 | $25.17 | $25.17 | 5,016,100 | — | — |
| 2026-05-20 | $25.50 | $25.50 | 6,557,400 | — | — |
| 2026-05-19 | $25.25 | $25.25 | 6,353,800 | — | — |
| 2026-05-18 | $23.12 | $23.12 | 4,146,700 | — | — |
| 2026-05-15 | $21.49 | $21.49 | 2,811,500 | — | — |
| 2026-05-14 | $20.45 | $20.45 | 2,897,300 | — | — |
| 2026-05-13 | $20.58 | $20.58 | 3,794,800 | — | — |
| 2026-05-12 | $21.01 | $21.01 | 2,096,700 | — | — |
| 2026-05-11 | $21.31 | $21.31 | 2,320,100 | — | — |
| 2026-05-08 | $21.83 | $21.83 | 3,750,800 | — | — |
| 2026-05-07 | $21.54 | $21.54 | 3,493,800 | — | — |
| 2026-05-06 | $21.16 | $21.16 | 3,936,800 | — | — |
| 2026-05-05 | $21.02 | $21.02 | 2,403,800 | — | — |
| 2026-05-04 | $20.83 | $20.83 | 3,836,600 | — | — |
| 2026-05-01 | $21.23 | $21.23 | 3,715,500 | — | — |
| 2026-04-30 | $20.89 | $20.89 | 8,133,500 | — | — |
| 2026-04-29 | $21.47 | $21.47 | 5,569,200 | — | — |
| 2026-04-28 | $20.44 | $20.44 | 3,164,900 | — | — |
| 2026-04-27 | $20.47 | $20.47 | 2,639,800 | — | — |
| 2026-04-24 | $20.02 | $20.02 | 2,082,700 | — | — |
| 2026-04-23 | $19.48 | $19.48 | 3,065,000 | — | — |
| 2026-04-22 | $20.57 | $20.57 | 2,060,100 | — | — |
| 2026-04-21 | $20.11 | $20.11 | 3,357,800 | — | — |
| 2026-04-20 | $19.52 | $19.52 | 2,300,500 | — | — |
| 2026-04-17 | $19.35 | $19.35 | 3,183,100 | — | — |
| 2026-04-16 | $19.03 | $19.03 | 3,687,700 | — | — |
| 2026-04-15 | $18.93 | $18.93 | 3,616,900 | — | — |