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
- 2021-06-10 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 | — | — | — | $32.47 | 182,021 |
| 2026-09-03 | — | — | — | $31.08 | 328,674 |
| 2026-09-02 | — | — | — | $30.96 | 268,200 |
| 2026-09-01 | — | — | — | $30.36 | 524,742 |
| 2026-08-31 | — | — | — | $30.42 | 441,365 |
| 2026-08-28 | — | — | — | $29.78 | 314,535 |
| 2026-08-27 | $30.22 | $30.22 | 10,018,900 | $28.96 | 402,140 |
| 2026-08-26 | $28.23 | $28.23 | 3,902,100 | $27.29 | 127,942 |
| 2026-08-25 | $27.88 | $27.88 | 4,753,700 | $27.87 | 216,003 |
| 2026-08-24 | $28.47 | $28.47 | 3,136,500 | $28.71 | 149,302 |
| 2026-08-21 | $29.07 | $29.07 | 5,511,000 | $28.07 | 224,215 |
| 2026-08-20 | $27.85 | $27.85 | 6,366,700 | $28.62 | 238,914 |
| 2026-08-19 | $28.79 | $28.79 | 4,517,500 | $28.47 | 288,951 |
| 2026-08-18 | $28.23 | $28.23 | 5,025,600 | $28.56 | 209,279 |
| 2026-08-17 | $28.83 | $28.83 | 6,868,300 | $28.81 | 239,640 |
| 2026-08-14 | $29.05 | $29.05 | 4,852,100 | $29.86 | 334,757 |
| 2026-08-13 | $29.62 | $29.62 | 7,655,100 | $28.77 | 567,828 |
| 2026-08-12 | $28.55 | $28.55 | 7,987,000 | $28.93 | 551,602 |
| 2026-08-11 | $29.15 | $29.15 | 15,169,700 | $27.73 | 583,228 |
| 2026-08-10 | $27.54 | $27.54 | 7,196,500 | $26.58 | 459,591 |
| 2026-08-07 | $26.64 | $26.64 | 9,232,200 | $25.52 | 517,869 |
| 2026-08-06 | $25.56 | $25.56 | 15,548,100 | $26.77 | 630,030 |
| 2026-08-05 | $27.07 | $27.07 | 36,373,100 | $24.70 | 1,602,968 |
| 2026-08-04 | $24.26 | $24.26 | 19,591,900 | $23.21 | 840,183 |
| 2026-08-03 | $22.56 | $22.56 | 7,087,200 | $22.08 | 221,413 |
| 2026-07-31 | $21.60 | $21.60 | 5,043,200 | $21.17 | 305,693 |
| 2026-07-30 | $21.37 | $21.37 | 4,765,600 | $21.30 | 207,110 |
| 2026-07-29 | $22.08 | $22.08 | 7,663,200 | $21.88 | 471,412 |
| 2026-07-28 | $21.89 | $21.89 | 7,174,500 | $20.87 | 275,332 |
| 2026-07-27 | $20.74 | $20.74 | 8,067,900 | $19.79 | 369,936 |
| 2026-07-24 | $19.13 | $19.13 | 4,532,200 | $19.75 | 150,314 |
| 2026-07-23 | $19.38 | $19.38 | 5,884,500 | $20.42 | 179,151 |
| 2026-07-22 | $20.18 | $20.18 | 7,363,000 | $21.10 | 346,075 |
| 2026-07-21 | $21.19 | $21.19 | 5,841,300 | $21.13 | 239,262 |
| 2026-07-20 | $21.34 | $21.34 | 5,709,700 | $21.18 | 247,683 |
| 2026-07-17 | $21.68 | $21.68 | 9,419,500 | — | — |
| 2026-07-16 | $21.40 | $21.40 | 6,366,000 | — | — |
| 2026-07-15 | $22.41 | $22.41 | 6,930,300 | — | — |
| 2026-07-14 | $22.53 | $22.53 | 7,751,300 | — | — |
| 2026-07-13 | $21.87 | $21.87 | 10,655,200 | — | — |
| 2026-07-10 | $21.49 | $21.49 | 6,556,000 | — | — |
| 2026-07-09 | $21.92 | $21.92 | 12,711,600 | — | — |
| 2026-07-08 | $21.66 | $21.66 | 10,188,800 | — | — |
| 2026-07-07 | $21.87 | $21.87 | 12,170,300 | — | — |
| 2026-07-06 | $21.82 | $21.82 | 7,786,800 | — | — |
| 2026-07-02 | $20.70 | $20.70 | 6,337,600 | — | — |
| 2026-07-01 | $20.84 | $20.84 | 8,384,100 | — | — |
| 2026-06-30 | $19.68 | $19.68 | 5,043,100 | — | — |
| 2026-06-29 | $19.73 | $19.73 | 7,746,500 | — | — |
| 2026-06-26 | $18.98 | $18.98 | 12,394,700 | — | — |
| 2026-06-25 | $17.88 | $17.88 | 10,118,000 | — | — |
| 2026-06-24 | $18.84 | $18.84 | 10,303,700 | — | — |
| 2026-06-23 | $19.51 | $19.51 | 16,273,500 | — | — |
| 2026-06-22 | $18.47 | $18.47 | 8,276,600 | — | — |
| 2026-06-18 | $18.90 | $18.90 | 9,938,900 | — | — |
| 2026-06-17 | $18.50 | $18.50 | 10,523,500 | — | — |
| 2026-06-16 | $19.73 | $19.73 | 8,386,400 | — | — |
| 2026-06-15 | $19.77 | $19.77 | 9,241,700 | — | — |
| 2026-06-12 | $20.21 | $20.21 | 9,629,600 | — | — |
| 2026-06-11 | $20.06 | $20.06 | 8,414,900 | — | — |
| 2026-06-10 | $19.93 | $19.93 | 4,903,300 | — | — |
| 2026-06-09 | $21.08 | $21.08 | 7,897,200 | — | — |
| 2026-06-08 | $21.76 | $21.76 | 5,984,600 | — | — |
| 2026-06-05 | $22.02 | $22.02 | 9,621,500 | — | — |
| 2026-06-04 | $23.15 | $23.15 | 6,891,700 | — | — |
| 2026-06-03 | $23.27 | $23.27 | 11,317,100 | — | — |
| 2026-06-02 | $25.25 | $25.25 | 12,989,100 | — | — |
| 2026-06-01 | $25.22 | $25.22 | 20,518,600 | — | — |
| 2026-05-29 | $22.89 | $22.89 | 15,450,000 | — | — |
| 2026-05-28 | $20.18 | $20.18 | 9,554,900 | — | — |
| 2026-05-27 | $19.46 | $19.46 | 9,333,300 | — | — |
| 2026-05-26 | $19.65 | $19.65 | 8,544,400 | — | — |
| 2026-05-22 | $18.79 | $18.79 | 5,616,700 | — | — |
| 2026-05-21 | $18.05 | $18.05 | 5,538,000 | — | — |
| 2026-05-20 | $18.34 | $18.34 | 7,474,100 | — | — |
| 2026-05-19 | $18.30 | $18.30 | 12,139,700 | — | — |
| 2026-05-18 | $19.19 | $19.19 | 17,243,700 | — | — |
| 2026-05-15 | $17.19 | $17.19 | 6,936,100 | — | — |
| 2026-05-14 | $16.58 | $16.58 | 4,892,200 | — | — |
| 2026-05-13 | $16.04 | $16.04 | 7,395,000 | — | — |
| 2026-05-12 | $16.25 | $16.25 | 9,088,700 | — | — |
| 2026-05-11 | $16.51 | $16.51 | 9,580,100 | — | — |
| 2026-05-08 | $17.14 | $17.14 | 6,574,600 | — | — |
| 2026-05-07 | $17.28 | $17.28 | 6,822,200 | — | — |
| 2026-05-06 | $17.23 | $17.23 | 10,310,200 | — | — |
| 2026-05-05 | $17.85 | $17.85 | 8,702,200 | — | — |
| 2026-05-04 | $18.46 | $18.46 | 11,973,700 | — | — |
| 2026-05-01 | $18.60 | $18.60 | 20,947,900 | — | — |
| 2026-04-30 | $18.42 | $18.42 | 18,136,000 | — | — |
| 2026-04-29 | $17.81 | $17.81 | 6,005,800 | — | — |
| 2026-04-28 | $17.77 | $17.77 | 5,721,800 | — | — |
| 2026-04-27 | $18.09 | $18.09 | 8,050,500 | — | — |
| 2026-04-24 | $17.53 | $17.53 | 4,198,700 | — | — |
| 2026-04-23 | $17.09 | $17.09 | 8,027,000 | — | — |
| 2026-04-22 | $18.16 | $18.16 | 4,438,000 | — | — |
| 2026-04-21 | $17.81 | $17.81 | 7,154,800 | — | — |
| 2026-04-20 | $18.15 | $18.15 | 5,245,100 | — | — |
| 2026-04-17 | $17.98 | $17.98 | 8,482,100 | — | — |
| 2026-04-16 | $17.42 | $17.42 | 6,178,400 | — | — |
| 2026-04-15 | $17.37 | $17.37 | 7,609,500 | — | — |
| 2026-04-14 | $16.20 | $16.20 | 10,305,100 | — | — |
| 2026-04-13 | $15.63 | $15.63 | 6,427,000 | — | — |
| 2026-04-10 | $14.61 | $14.61 | 9,809,300 | — | — |
| 2026-04-09 | $15.32 | $15.32 | 9,981,700 | — | — |
| 2026-04-08 | $15.72 | $15.72 | 6,950,400 | — | — |
| 2026-04-07 | $15.72 | $15.72 | 3,138,300 | — | — |
| 2026-04-06 | $15.81 | $15.81 | 2,824,100 | — | — |
| 2026-04-02 | $15.79 | $15.79 | 3,908,500 | — | — |
| 2026-04-01 | $15.73 | $15.73 | 4,694,400 | — | — |
| 2026-03-31 | $15.92 | $15.92 | 8,398,900 | — | — |
| 2026-03-30 | $14.81 | $14.81 | 8,302,400 | — | — |
| 2026-03-27 | $14.55 | $14.55 | 15,513,700 | — | — |
| 2026-03-26 | $16.08 | $16.08 | 5,382,100 | — | — |
| 2026-03-25 | $16.36 | $16.36 | 5,224,100 | — | — |
| 2026-03-24 | $16.15 | $16.15 | 9,928,400 | — | — |
| 2026-03-23 | $17.66 | $17.66 | 5,587,400 | — | — |
| 2026-03-20 | $16.95 | $16.95 | 8,029,200 | — | — |
| 2026-03-19 | $17.23 | $17.23 | 4,152,800 | — | — |
| 2026-03-18 | $17.22 | $17.22 | 5,416,400 | — | — |
| 2026-03-17 | $18.03 | $18.03 | 4,505,400 | — | — |
| 2026-03-16 | $17.91 | $17.91 | 4,482,500 | — | — |
| 2026-03-13 | $17.84 | $17.84 | 4,676,400 | — | — |
| 2026-03-12 | $18.05 | $18.05 | 4,581,100 | — | — |
| 2026-03-11 | $18.24 | $18.24 | 5,601,500 | — | — |
| 2026-03-10 | $18.32 | $18.32 | 6,733,500 | — | — |
| 2026-03-09 | $19.08 | $19.08 | 7,609,900 | — | — |
| 2026-03-06 | $18.84 | $18.84 | 6,712,000 | — | — |
| 2026-03-05 | $18.91 | $18.91 | 7,916,700 | — | — |
| 2026-03-04 | $18.76 | $18.76 | 9,788,200 | — | — |
| 2026-03-03 | $18.04 | $18.04 | 9,410,500 | — | — |
| 2026-03-02 | $17.38 | $17.38 | 8,226,000 | — | — |
| 2026-02-27 | $16.95 | $16.95 | 11,023,100 | — | — |
| 2026-02-26 | $18.06 | $18.06 | 11,470,700 | — | — |
| 2026-02-25 | $17.85 | $17.85 | 16,352,300 | — | — |
| 2026-02-24 | $16.98 | $16.98 | 19,569,800 | — | — |
| 2026-02-23 | $14.98 | $14.98 | 10,603,300 | — | — |
| 2026-02-20 | $16.31 | $16.31 | 8,661,700 | — | — |
| 2026-02-19 | $15.68 | $15.68 | 5,260,700 | — | — |
| 2026-02-18 | $15.84 | $15.84 | 5,973,700 | — | — |
| 2026-02-17 | $15.31 | $15.31 | 5,270,600 | — | — |
| 2026-02-13 | $15.46 | $15.46 | 6,813,800 | — | — |
| 2026-02-12 | $14.98 | $14.98 | 13,195,400 | — | — |
| 2026-02-11 | $16.01 | $16.01 | 9,379,000 | — | — |
| 2026-02-10 | $17.17 | $17.17 | 5,799,200 | — | — |
| 2026-02-09 | $16.97 | $16.97 | 6,936,700 | — | — |
| 2026-02-06 | $16.89 | $16.89 | 9,586,800 | — | — |
| 2026-02-05 | $16.00 | $16.00 | 12,631,000 | — | — |
| 2026-02-04 | $17.37 | $17.37 | 11,106,600 | — | — |
| 2026-02-03 | $17.72 | $17.72 | 17,544,600 | — | — |
| 2026-02-02 | $18.68 | $18.68 | 6,789,700 | — | — |
| 2026-01-30 | $18.58 | $18.58 | 8,016,900 | — | — |
| 2026-01-29 | $19.47 | $19.47 | 9,800,000 | — | — |
| 2026-01-28 | $20.31 | $20.31 | 6,306,800 | — | — |
| 2026-01-27 | $20.01 | $20.01 | 9,972,700 | — | — |
| 2026-01-26 | $21.07 | $21.07 | 6,145,800 | — | — |
| 2026-01-23 | $21.75 | $21.75 | 8,082,700 | — | — |
| 2026-01-22 | $21.67 | $21.67 | 8,048,800 | — | — |
| 2026-01-21 | $20.45 | $20.45 | 10,403,900 | — | — |
| 2026-01-20 | $20.01 | $20.01 | 11,176,200 | — | — |
| 2026-01-16 | $20.26 | $20.26 | 13,501,900 | — | — |
| 2026-01-15 | $21.58 | $21.58 | 8,785,200 | — | — |
| 2026-01-14 | $22.29 | $22.29 | 10,744,500 | — | — |
| 2026-01-13 | $23.51 | $23.51 | 7,589,500 | — | — |
| 2026-01-12 | $24.28 | $24.28 | 7,022,800 | — | — |
| 2026-01-09 | $24.40 | $24.40 | 10,908,200 | — | — |
| 2026-01-08 | $23.65 | $23.65 | 8,466,700 | — | — |
| 2026-01-07 | $23.16 | $23.16 | 9,279,300 | — | — |
| 2026-01-06 | $23.80 | $23.80 | 19,659,600 | — | — |
| 2026-01-05 | $21.67 | $21.67 | 13,575,200 | — | — |
| 2026-01-02 | $19.91 | $19.91 | 11,178,500 | — | — |