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 — 2026
| 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 | — | — |
| 2026-04-14 | $31.15 | $31.15 | 1,846 | — | — |
| 2026-04-13 | $31.25 | $31.25 | 838 | — | — |
| 2026-04-10 | $30.50 | $30.50 | 2,020 | — | — |
| 2026-04-09 | $30.65 | $30.65 | 768 | — | — |
| 2026-04-08 | $30.50 | $30.50 | 1,912 | — | — |
| 2026-04-07 | $29.65 | $29.65 | 950 | — | — |
| 2026-04-06 | $30.20 | $30.20 | 3,414 | — | — |
| 2026-04-02 | $30.05 | $30.05 | 2,514 | — | — |
| 2026-04-01 | $30.30 | $30.30 | 2,414 | — | — |
| 2026-03-31 | $29.90 | $29.90 | 2,976 | — | — |
| 2026-03-30 | $29.40 | $29.40 | 2,664 | — | — |
| 2026-03-27 | $29.55 | $29.55 | 2,850 | — | — |
| 2026-03-26 | $30.90 | $30.90 | 5,044 | — | — |
| 2026-03-25 | $30.80 | $30.80 | 3,798 | — | — |
| 2026-03-24 | $30.25 | $30.25 | 3,978 | — | — |
| 2026-03-23 | $30.75 | $30.75 | 1,764 | — | — |
| 2026-03-20 | $31.50 | $31.50 | 5,624 | — | — |
| 2026-03-19 | $31.25 | $31.25 | 10,104 | — | — |
| 2026-03-18 | $29.25 | $29.25 | 3,038 | — | — |
| 2026-03-17 | $30.60 | $30.60 | 3,126 | — | — |
| 2026-03-16 | $30.45 | $30.45 | 7,486 | — | — |
| 2026-03-13 | $29.55 | $29.55 | 4,898 | — | — |
| 2026-03-12 | $29.35 | $29.35 | 2,852 | — | — |
| 2026-03-11 | $30.00 | $30.00 | 3,442 | — | — |
| 2026-03-10 | $30.10 | $30.10 | 2,286 | — | — |
| 2026-03-09 | $29.50 | $29.50 | 1,402 | — | — |
| 2026-03-06 | $29.75 | $29.75 | 918 | — | — |
| 2026-03-05 | $29.15 | $29.15 | 1,080 | — | — |
| 2026-03-04 | $29.65 | $29.65 | 4,064 | — | — |
| 2026-03-03 | $29.35 | $29.35 | 3,978 | — | — |
| 2026-03-02 | $30.25 | $30.25 | 12,932 | — | — |
| 2026-02-27 | $30.00 | $30.00 | 8,306 | — | — |
| 2026-02-26 | $29.70 | $29.70 | 3,042 | — | — |
| 2026-02-25 | $29.30 | $29.30 | 910 | — | — |
| 2026-02-24 | $28.75 | $28.75 | 5,810 | — | — |
| 2026-02-23 | $29.80 | $29.80 | 5,506 | — | — |
| 2026-02-20 | $29.75 | $29.75 | 5,980 | — | — |
| 2026-02-19 | $30.00 | $30.00 | 5,820 | — | — |
| 2026-02-18 | $30.20 | $30.20 | 7,208 | — | — |
| 2026-02-17 | $29.65 | $29.65 | 38,832 | — | — |
| 2026-02-13 | $28.50 | $28.50 | 6,094 | — | — |
| 2026-02-12 | $27.85 | $27.85 | 3,208 | — | — |
| 2026-02-11 | $27.90 | $27.90 | 3,770 | — | — |
| 2026-02-10 | $27.85 | $27.85 | 5,240 | — | — |
| 2026-02-09 | $27.90 | $27.90 | 2,926 | — | — |
| 2026-02-06 | $28.00 | $28.00 | 3,674 | — | — |
| 2026-02-05 | $27.85 | $27.85 | 7,916 | — | — |
| 2026-02-04 | $28.85 | $28.85 | 13,948 | — | — |
| 2026-02-03 | $28.70 | $28.70 | 7,404 | — | — |
| 2026-02-02 | $28.55 | $28.55 | 7,064 | — | — |
| 2026-01-30 | $28.30 | $28.30 | 17,104 | — | — |
| 2026-01-29 | $28.35 | $28.35 | 20,460 | — | — |
| 2026-01-28 | $28.25 | $28.25 | 6,112 | — | — |
| 2026-01-27 | $28.50 | $28.50 | 23,216 | — | — |
| 2026-01-26 | $28.85 | $28.85 | 3,596 | — | — |
| 2026-01-23 | $29.05 | $29.05 | 3,846 | — | — |
| 2026-01-22 | $29.00 | $29.00 | 14,964 | — | — |
| 2026-01-21 | $29.00 | $29.00 | 8,122 | — | — |
| 2026-01-20 | $28.70 | $28.70 | 5,008 | — | — |
| 2026-01-16 | $28.35 | $28.35 | 4,700 | — | — |
| 2026-01-15 | $28.35 | $28.35 | 4,506 | — | — |
| 2026-01-14 | $28.35 | $28.35 | 4,646 | — | — |
| 2026-01-13 | $28.25 | $28.25 | 7,900 | — | — |
| 2026-01-12 | $28.00 | $28.00 | 6,062 | — | — |
| 2026-01-09 | $28.50 | $28.50 | 8,098 | — | — |
| 2026-01-08 | $28.45 | $28.45 | 14,214 | — | — |
| 2026-01-07 | $27.80 | $27.80 | 8,060 | — | — |
| 2026-01-06 | $27.70 | $27.70 | 21,696 | — | — |
| 2026-01-05 | $28.25 | $28.25 | 8,954 | — | — |
| 2026-01-02 | $29.00 | $29.00 | 10,154 | — | — |