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
- 2021-01-28 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 | — | — | — | $27.79 | 26,009 |
| 2026-09-03 | — | — | — | $28.04 | 26,219 |
| 2026-09-02 | — | — | — | $27.11 | 43,804 |
| 2026-09-01 | — | — | — | $27.40 | 33,399 |
| 2026-08-31 | — | — | — | $27.51 | 20,996 |
| 2026-08-28 | — | — | — | $28.08 | 37,181 |
| 2026-08-27 | $27.92 | $114.35 | 852,000 | $27.76 | 24,106 |
| 2026-08-26 | $27.64 | $113.20 | 1,040,500 | $27.73 | 25,330 |
| 2026-08-25 | $28.08 | $115.00 | 1,357,200 | $28.39 | 76,025 |
| 2026-08-24 | $28.38 | $116.23 | 1,699,100 | $28.56 | 77,690 |
| 2026-08-21 | $28.25 | $115.70 | 2,387,600 | $27.43 | 67,950 |
| 2026-08-20 | $27.16 | $111.24 | 1,967,200 | $27.42 | 85,803 |
| 2026-08-19 | $27.41 | $112.26 | 5,277,600 | $26.78 | 195,550 |
| 2026-08-18 | $28.49 | $116.68 | 3,455,300 | $29.13 | 139,163 |
| 2026-08-17 | $28.81 | $117.99 | 3,485,000 | $28.83 | 149,546 |
| 2026-08-14 | $28.14 | $115.25 | 3,933,600 | $27.26 | 209,586 |
| 2026-08-13 | $26.82 | $109.84 | 4,016,300 | $26.43 | 115,655 |
| 2026-08-12 | $25.27 | $103.50 | 974,000 | $24.64 | 43,553 |
| 2026-08-11 | $24.53 | $100.47 | 1,527,600 | $25.15 | 65,123 |
| 2026-08-10 | $25.21 | $103.25 | 2,574,500 | $26.13 | 108,791 |
| 2026-08-07 | $26.90 | $110.17 | 758,600 | $26.48 | 30,143 |
| 2026-08-06 | $26.38 | $108.04 | 1,280,500 | $26.91 | 63,422 |
| 2026-08-05 | $26.58 | $108.86 | 2,364,400 | $27.77 | 89,183 |
| 2026-08-04 | $27.29 | $111.77 | 3,410,400 | $26.44 | 104,989 |
| 2026-08-03 | $26.07 | $106.77 | 1,363,800 | $25.04 | 50,298 |
| 2026-07-31 | $25.19 | $103.17 | 850,900 | $24.73 | 37,720 |
| 2026-07-30 | $24.73 | $101.28 | 587,800 | $24.80 | 36,094 |
| 2026-07-29 | $24.58 | $100.67 | 1,025,500 | $24.19 | 49,342 |
| 2026-07-28 | $24.03 | $98.42 | 658,700 | $24.48 | 27,295 |
| 2026-07-27 | $24.56 | $100.59 | 657,200 | $24.71 | 41,713 |
| 2026-07-24 | $24.90 | $101.98 | 658,000 | $25.68 | 25,820 |
| 2026-07-23 | $25.59 | $104.81 | 800,900 | $25.09 | 27,801 |
| 2026-07-22 | $25.01 | $102.43 | 684,400 | $24.81 | 28,469 |
| 2026-07-21 | $24.92 | $102.06 | 766,200 | $24.46 | 36,578 |
| 2026-07-20 | $24.31 | $99.56 | 571,400 | $24.42 | 24,126 |
| 2026-07-17 | $24.30 | $99.52 | 661,500 | — | — |
| 2026-07-16 | $24.51 | $100.38 | 1,043,300 | — | — |
| 2026-07-15 | $24.80 | $101.57 | 1,151,200 | — | — |
| 2026-07-14 | $24.40 | $99.93 | 1,168,100 | — | — |
| 2026-07-13 | $23.80 | $97.48 | 835,500 | — | — |
| 2026-07-10 | $23.97 | $98.17 | 655,300 | — | — |
| 2026-07-09 | $24.14 | $98.87 | 969,400 | — | — |
| 2026-07-08 | $24.60 | $100.75 | 1,073,200 | — | — |
| 2026-07-07 | $23.92 | $97.97 | 1,490,700 | — | — |
| 2026-07-06 | $23.71 | $97.11 | 4,808,200 | — | — |
| 2026-07-02 | $25.57 | $104.72 | 724,600 | — | — |
| 2026-07-01 | $25.23 | $103.33 | 826,500 | — | — |
| 2026-06-30 | $26.00 | $106.49 | 1,026,700 | — | — |
| 2026-06-29 | $25.91 | $106.12 | 1,166,400 | — | — |
| 2026-06-26 | $25.58 | $104.77 | 711,400 | — | — |
| 2026-06-25 | $25.80 | $105.67 | 872,000 | — | — |
| 2026-06-24 | $25.58 | $104.77 | 975,200 | — | — |
| 2026-06-23 | $25.43 | $104.15 | 1,049,300 | — | — |
| 2026-06-22 | $25.27 | $103.50 | 1,531,500 | — | — |
| 2026-06-18 | $24.34 | $99.69 | 994,000 | — | — |
| 2026-06-17 | $23.98 | $98.21 | 962,100 | — | — |
| 2026-06-16 | $24.46 | $100.18 | 1,035,900 | — | — |
| 2026-06-15 | $24.92 | $102.06 | 1,735,900 | — | — |
| 2026-06-12 | $26.23 | $107.43 | 885,600 | — | — |
| 2026-06-11 | $25.91 | $106.12 | 1,170,000 | — | — |
| 2026-06-10 | $25.33 | $103.74 | 912,800 | — | — |
| 2026-06-09 | $25.50 | $104.44 | 980,900 | — | — |
| 2026-06-08 | $25.56 | $104.68 | 663,200 | — | — |
| 2026-06-05 | $25.24 | $103.37 | 1,211,300 | — | — |
| 2026-06-04 | $25.45 | $104.23 | 1,094,900 | — | — |
| 2026-06-03 | $24.50 | $100.34 | 739,800 | — | — |
| 2026-06-02 | $25.21 | $103.25 | 1,381,800 | — | — |
| 2026-06-01 | $24.72 | $101.24 | 1,552,600 | — | — |
| 2026-05-29 | $23.49 | $96.21 | 2,673,600 | — | — |
| 2026-05-28 | $24.19 | $99.07 | 1,403,600 | — | — |
| 2026-05-27 | $25.14 | $102.96 | 724,800 | — | — |
| 2026-05-26 | $25.25 | $103.41 | 792,500 | — | — |
| 2026-05-22 | $25.24 | $103.37 | 661,300 | — | — |
| 2026-05-21 | $25.14 | $102.96 | 665,700 | — | — |
| 2026-05-20 | $25.16 | $103.05 | 1,324,100 | — | — |
| 2026-05-19 | $25.55 | $104.64 | 779,900 | — | — |
| 2026-05-18 | $25.64 | $105.01 | 907,400 | — | — |
| 2026-05-15 | $25.57 | $104.72 | 645,600 | — | — |
| 2026-05-14 | $25.68 | $105.18 | 851,000 | — | — |
| 2026-05-13 | $25.75 | $105.46 | 1,075,200 | — | — |
| 2026-05-12 | $25.75 | $105.46 | 1,712,800 | — | — |
| 2026-05-11 | $26.47 | $108.41 | 786,200 | — | — |
| 2026-05-08 | $26.61 | $108.98 | 859,500 | — | — |
| 2026-05-07 | $26.09 | $106.85 | 2,108,400 | — | — |
| 2026-05-06 | $27.84 | $114.02 | 3,374,900 | — | — |
| 2026-05-05 | $28.55 | $116.93 | 8,479,600 | — | — |
| 2026-05-04 | $26.07 | $106.77 | 782,000 | — | — |
| 2026-05-01 | $26.28 | $107.63 | 1,045,900 | — | — |
| 2026-04-30 | $26.44 | $108.29 | 887,300 | — | — |
| 2026-04-29 | $26.01 | $106.53 | 933,200 | — | — |
| 2026-04-28 | $26.05 | $106.69 | 926,300 | — | — |
| 2026-04-27 | $26.09 | $106.85 | 929,700 | — | — |
| 2026-04-24 | $25.93 | $106.20 | 854,500 | — | — |
| 2026-04-23 | $26.08 | $106.81 | 988,900 | — | — |
| 2026-04-22 | $26.41 | $108.17 | 1,063,400 | — | — |
| 2026-04-21 | $26.24 | $107.47 | 1,067,300 | — | — |
| 2026-04-20 | $26.56 | $108.78 | 1,112,200 | — | — |
| 2026-04-17 | $27.01 | $110.62 | 1,275,700 | — | — |
| 2026-04-16 | $26.95 | $110.38 | 1,626,400 | — | — |
| 2026-04-15 | $26.70 | $109.35 | 1,042,900 | — | — |