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
- 2018-01-25 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 | — | — | — | $29.11 | 737 |
| 2026-09-03 | — | — | — | $28.11 | 661 |
| 2026-09-02 | — | — | — | $29.53 | 5,866 |
| 2026-09-01 | — | — | — | $33.53 | 3,249 |
| 2026-08-31 | — | — | — | $37.37 | 1,278 |
| 2026-08-28 | — | — | — | $37.70 | 1,458 |
| 2026-08-27 | $38.00 | $67.32 | 37,500 | $38.22 | 2,313 |
| 2026-08-26 | $39.63 | $70.22 | 31,400 | $40.68 | 1,385 |
| 2026-08-25 | $39.25 | $69.54 | 9,300 | $40.10 | 108 |
| 2026-08-24 | $39.50 | $69.98 | 207,300 | $37.80 | 3,563 |
| 2026-08-21 | $36.42 | $64.53 | 26,000 | $37.30 | 145 |
| 2026-08-20 | $38.20 | $67.67 | 22,400 | $40.17 | 733 |
| 2026-08-19 | $40.60 | $71.93 | 34,100 | $42.89 | 2,440 |
| 2026-08-18 | $41.52 | $73.56 | 17,600 | $41.92 | 2,362 |
| 2026-08-17 | $41.40 | $73.34 | 14,600 | $41.95 | 1,177 |
| 2026-08-14 | $42.49 | $75.27 | 5,200 | $41.91 | 763 |
| 2026-08-13 | $42.72 | $75.68 | 13,600 | $42.58 | 126 |
| 2026-08-12 | $42.77 | $75.77 | 11,200 | $42.67 | 987 |
| 2026-08-11 | $42.94 | $76.07 | 5,400 | $42.25 | 200 |
| 2026-08-10 | $41.97 | $74.35 | 22,700 | $39.68 | 3,939 |
| 2026-08-07 | $41.43 | $73.40 | 23,700 | $43.15 | 1,316 |
| 2026-08-06 | $41.63 | $73.76 | 18,500 | $37.98 | 437 |
| 2026-08-05 | $37.70 | $66.79 | 26,000 | $39.05 | 1,948 |
| 2026-08-04 | $37.96 | $67.24 | 39,700 | $35.99 | 1,310 |
| 2026-08-03 | $33.59 | $59.51 | 16,100 | $34.90 | 10 |
| 2026-07-31 | $35.02 | $62.04 | 18,500 | $33.89 | 1,901 |
| 2026-07-30 | $32.99 | $58.44 | 22,100 | $31.42 | 406 |
| 2026-07-29 | $30.45 | $53.95 | 15,800 | $28.03 | 250 |
| 2026-07-28 | $28.05 | $49.69 | 28,000 | $27.04 | 2,046 |
| 2026-07-27 | $28.56 | $50.60 | 93,300 | — | — |
| 2026-07-24 | $25.45 | $45.09 | 59,064 | — | — |
| 2026-07-23 | $46.15 | $46.15 | 19,760 | — | — |
| 2026-07-22 | $44.90 | $44.90 | 24,212 | — | — |
| 2026-07-21 | $44.65 | $44.65 | 108,202 | — | — |
| 2026-07-20 | $40.40 | $40.40 | 44,870 | — | — |
| 2026-07-17 | $38.05 | $38.05 | 20,104 | — | — |
| 2026-07-16 | $38.40 | $38.40 | 30,746 | — | — |
| 2026-07-15 | $37.85 | $37.85 | 43,890 | — | — |
| 2026-07-14 | $35.55 | $35.55 | 28,806 | — | — |
| 2026-07-13 | $32.90 | $32.90 | 59,040 | — | — |
| 2026-07-10 | $31.90 | $31.90 | 321,862 | — | — |
| 2026-07-09 | $33.60 | $33.60 | 542 | — | — |
| 2026-07-08 | $32.50 | $32.50 | 444 | — | — |
| 2026-07-07 | $33.50 | $33.50 | 1,018 | — | — |
| 2026-07-06 | $33.40 | $33.40 | 1,708 | — | — |
| 2026-07-02 | $34.00 | $34.00 | 10,404 | — | — |
| 2026-07-01 | $34.05 | $34.05 | 13,860 | — | — |
| 2026-06-30 | $32.55 | $32.55 | 1,186 | — | — |
| 2026-06-29 | $32.40 | $32.40 | 2,338 | — | — |
| 2026-06-26 | $32.40 | $32.40 | 2,406 | — | — |
| 2026-06-25 | $32.60 | $32.60 | 2,152 | — | — |
| 2026-06-24 | $32.55 | $32.55 | 3,250 | — | — |
| 2026-06-23 | $32.50 | $32.50 | 770 | — | — |
| 2026-06-22 | $32.50 | $32.50 | 908 | — | — |
| 2026-06-18 | $31.75 | $31.75 | 4,954 | — | — |
| 2026-06-17 | $31.55 | $31.55 | 510 | — | — |
| 2026-06-16 | $31.65 | $31.65 | 2,436 | — | — |
| 2026-06-15 | $31.10 | $31.10 | 11,044 | — | — |
| 2026-06-12 | $32.45 | $32.45 | 1,652 | — | — |
| 2026-06-11 | $33.25 | $33.25 | 672 | — | — |
| 2026-06-10 | $32.95 | $32.95 | 434 | — | — |
| 2026-06-09 | $33.55 | $33.55 | 1,538 | — | — |
| 2026-06-08 | $32.95 | $32.95 | 2,764 | — | — |
| 2026-06-05 | $32.80 | $32.80 | 1,020 | — | — |
| 2026-06-04 | $33.25 | $33.25 | 946 | — | — |
| 2026-06-03 | $32.80 | $32.80 | 2,926 | — | — |
| 2026-06-02 | $33.80 | $33.80 | 1,466 | — | — |
| 2026-06-01 | $34.15 | $34.15 | 3,840 | — | — |
| 2026-05-29 | $34.10 | $34.10 | 1,502 | — | — |
| 2026-05-28 | $34.35 | $34.35 | 1,438 | — | — |
| 2026-05-27 | $34.00 | $34.00 | 2,472 | — | — |
| 2026-05-26 | $34.00 | $34.00 | 2,448 | — | — |
| 2026-05-22 | $33.55 | $33.55 | 1,570 | — | — |
| 2026-05-21 | $33.90 | $33.90 | 1,916 | — | — |
| 2026-05-20 | $33.85 | $33.85 | 2,500 | — | — |
| 2026-05-19 | $34.05 | $34.05 | 2,930 | — | — |
| 2026-05-18 | $33.80 | $33.80 | 14,564 | — | — |
| 2026-05-15 | $33.50 | $33.50 | 2,128 | — | — |
| 2026-05-14 | $33.50 | $33.50 | 2,214 | — | — |
| 2026-05-13 | $33.50 | $33.50 | 5,564 | — | — |
| 2026-05-12 | $33.00 | $33.00 | 2,790 | — | — |
| 2026-05-11 | $33.25 | $33.25 | 2,474 | — | — |
| 2026-05-08 | $33.05 | $33.05 | 1,444 | — | — |
| 2026-05-07 | $33.70 | $33.70 | 4,652 | — | — |
| 2026-05-06 | $33.50 | $33.50 | 3,792 | — | — |
| 2026-05-05 | $33.30 | $33.30 | 9,070 | — | — |
| 2026-05-04 | $32.80 | $32.80 | 31,344 | — | — |
| 2026-05-01 | $32.05 | $32.05 | 2,092 | — | — |
| 2026-04-30 | $31.85 | $31.85 | 752 | — | — |
| 2026-04-29 | $31.80 | $31.80 | 652 | — | — |
| 2026-04-28 | $32.00 | $32.00 | 2,216 | — | — |
| 2026-04-27 | $31.95 | $31.95 | 534 | — | — |
| 2026-04-24 | $32.25 | $32.25 | 1,538 | — | — |
| 2026-04-23 | $32.00 | $32.00 | 658 | — | — |
| 2026-04-22 | $32.35 | $32.35 | 904 | — | — |
| 2026-04-21 | $32.00 | $32.00 | 2,970 | — | — |
| 2026-04-20 | $31.65 | $31.65 | 8,830 | — | — |
| 2026-04-17 | $30.50 | $30.50 | 3,698 | — | — |
| 2026-04-16 | $30.90 | $30.90 | 1,706 | — | — |
| 2026-04-15 | $31.00 | $31.00 | 1,192 | — | — |