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
- 1989-05-09 to 2026-08-27
- 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 |
|---|---|---|---|
| 2026-08-27 | $23.87 | $75.25 | 121,800 |
| 2026-08-26 | $23.70 | $74.71 | 199,100 |
| 2026-08-25 | $23.66 | $74.58 | 37,300 |
| 2026-08-24 | $23.56 | $74.27 | 47,100 |
| 2026-08-21 | $23.58 | $74.33 | 59,300 |
| 2026-08-20 | $23.30 | $73.45 | 80,400 |
| 2026-08-19 | $23.60 | $74.39 | 400,700 |
| 2026-08-18 | $23.18 | $73.07 | 79,500 |
| 2026-08-17 | $23.43 | $73.86 | 339,700 |
| 2026-08-14 | $24.08 | $75.91 | 36,900 |
| 2026-08-13 | $24.02 | $75.72 | 27,400 |
| 2026-08-12 | $24.16 | $76.16 | 84,700 |
| 2026-08-11 | $24.04 | $75.78 | 40,400 |
| 2026-08-10 | $24.08 | $75.91 | 24,700 |
| 2026-08-07 | $24.50 | $77.23 | 30,700 |
| 2026-08-06 | $24.23 | $76.38 | 37,800 |
| 2026-08-05 | $24.30 | $76.60 | 16,300 |
| 2026-08-04 | $24.25 | $76.44 | 38,600 |
| 2026-08-03 | $23.70 | $74.71 | 53,500 |
| 2026-07-31 | $23.32 | $73.51 | 24,800 |
| 2026-07-30 | $23.56 | $74.27 | 95,600 |
| 2026-07-29 | $23.23 | $73.23 | 103,600 |
| 2026-07-28 | $23.09 | $72.79 | 44,500 |
| 2026-07-27 | $22.21 | $70.01 | 197,300 |
| 2026-07-24 | $21.88 | $68.97 | 63,300 |
| 2026-07-23 | $21.28 | $67.08 | 59,200 |
| 2026-07-22 | $22.10 | $69.67 | 42,400 |
| 2026-07-21 | $21.73 | $68.50 | 29,800 |
| 2026-07-20 | $21.77 | $68.63 | 46,000 |
| 2026-07-17 | $21.91 | $69.07 | 70,600 |
| 2026-07-16 | $21.92 | $69.10 | 80,800 |
| 2026-07-15 | $21.91 | $69.07 | 211,400 |
| 2026-07-14 | $21.85 | $68.88 | 84,000 |
| 2026-07-13 | $21.80 | $68.72 | 52,000 |
| 2026-07-10 | $21.82 | $68.78 | 39,100 |
| 2026-07-09 | $21.78 | $68.66 | 85,700 |
| 2026-07-08 | $21.95 | $69.19 | 151,500 |
| 2026-07-07 | $22.76 | $71.75 | 53,300 |
| 2026-07-06 | $22.80 | $71.87 | 51,400 |
| 2026-07-02 | $22.86 | $72.06 | 59,900 |
| 2026-07-01 | $22.54 | $71.05 | 87,400 |
| 2026-06-30 | $22.60 | $71.24 | 35,600 |
| 2026-06-29 | $22.58 | $71.18 | 119,900 |
| 2026-06-26 | $22.80 | $71.87 | 70,700 |
| 2026-06-25 | $23.19 | $73.10 | 44,000 |
| 2026-06-24 | $22.93 | $72.28 | 48,300 |
| 2026-06-23 | $22.65 | $71.40 | 84,100 |
| 2026-06-22 | $22.99 | $72.47 | 144,800 |
| 2026-06-18 | $22.70 | $71.56 | 64,400 |
| 2026-06-17 | $22.34 | $70.42 | 92,300 |
| 2026-06-16 | $22.53 | $71.02 | 76,900 |
| 2026-06-15 | $22.63 | $71.34 | 108,600 |
| 2026-06-12 | $22.22 | $70.04 | 43,500 |
| 2026-06-11 | $22.15 | $69.82 | 87,100 |
| 2026-06-10 | $21.85 | $68.88 | 52,200 |
| 2026-06-09 | $22.11 | $69.70 | 52,800 |
| 2026-06-08 | $21.60 | $68.09 | 66,700 |
| 2026-06-05 | $21.85 | $68.88 | 76,200 |
| 2026-06-04 | $21.83 | $68.81 | 240,500 |
| 2026-06-03 | $21.25 | $66.99 | 159,500 |
| 2026-06-02 | $25.66 | $80.89 | 43,200 |
| 2026-06-01 | $25.61 | $80.73 | 99,600 |
| 2026-05-29 | $25.35 | $79.91 | 73,400 |
| 2026-05-28 | $25.51 | $80.42 | 79,100 |
| 2026-05-27 | $24.26 | $76.47 | 98,100 |
| 2026-05-26 | $20.38 | $64.24 | 83,800 |
| 2026-05-22 | $20.04 | $63.17 | 117,500 |
| 2026-05-21 | $19.85 | $62.57 | 240,800 |
| 2026-05-20 | $19.55 | $61.63 | 89,500 |
| 2026-05-19 | $19.02 | $59.96 | 79,100 |
| 2026-05-18 | $19.26 | $60.71 | 174,300 |
| 2026-05-15 | $18.82 | $59.33 | 89,800 |
| 2026-05-14 | $19.25 | $60.68 | 131,800 |
| 2026-05-13 | $19.32 | $60.90 | 76,800 |
| 2026-05-12 | $19.25 | $60.68 | 110,200 |
| 2026-05-11 | $19.67 | $62.01 | 106,300 |
| 2026-05-08 | $19.98 | $62.98 | 109,300 |
| 2026-05-07 | $19.80 | $62.42 | 133,900 |
| 2026-05-06 | $19.92 | $62.79 | 271,600 |
| 2026-05-05 | $19.16 | $60.40 | 139,100 |
| 2026-05-04 | $18.88 | $59.52 | 390,600 |
| 2026-05-01 | $19.47 | $61.38 | 67,000 |
| 2026-04-30 | $19.55 | $61.63 | 121,200 |
| 2026-04-29 | $19.21 | $60.56 | 56,800 |
| 2026-04-28 | $19.59 | $61.75 | 89,600 |
| 2026-04-27 | $20.49 | $62.72 | 104,000 |
| 2026-04-24 | $20.44 | $62.57 | 67,400 |
| 2026-04-23 | $20.42 | $62.51 | 98,600 |
| 2026-04-22 | $20.79 | $63.64 | 93,900 |
| 2026-04-21 | $20.18 | $61.78 | 67,500 |
| 2026-04-20 | $20.84 | $63.80 | 173,400 |
| 2026-04-17 | $21.15 | $64.74 | 101,900 |
| 2026-04-16 | $20.46 | $62.63 | 598,400 |
| 2026-04-15 | $19.85 | $60.77 | 617,400 |
| 2026-04-14 | $20.15 | $61.68 | 66,200 |
| 2026-04-13 | $19.94 | $61.04 | 236,600 |
| 2026-04-10 | $20.24 | $61.96 | 91,600 |
| 2026-04-09 | $20.00 | $61.22 | 95,000 |
| 2026-04-08 | $20.18 | $61.78 | 94,900 |
| 2026-04-07 | $18.73 | $57.34 | 227,300 |
| 2026-04-06 | $18.91 | $57.89 | 179,700 |
| 2026-04-02 | $18.81 | $57.58 | 782,200 |
| 2026-04-01 | $18.84 | $57.67 | 735,200 |
| 2026-03-31 | $19.13 | $58.56 | 210,200 |
| 2026-03-30 | $18.72 | $57.31 | 179,400 |
| 2026-03-27 | $18.70 | $57.24 | 169,500 |
| 2026-03-26 | $18.93 | $57.95 | 217,200 |
| 2026-03-25 | $19.26 | $58.96 | 1,056,300 |
| 2026-03-24 | $18.64 | $57.06 | 638,700 |
| 2026-03-23 | $18.76 | $57.43 | 296,600 |
| 2026-03-20 | $18.18 | $55.65 | 337,400 |
| 2026-03-19 | $18.34 | $56.14 | 146,400 |
| 2026-03-18 | $19.32 | $59.14 | 78,600 |
| 2026-03-17 | $19.83 | $60.70 | 111,100 |
| 2026-03-16 | $19.72 | $60.37 | 235,700 |
| 2026-03-13 | $19.50 | $59.69 | 216,400 |
| 2026-03-12 | $19.94 | $61.04 | 227,700 |
| 2026-03-11 | $20.04 | $61.35 | 108,800 |
| 2026-03-10 | $20.16 | $61.71 | 163,700 |
| 2026-03-09 | $20.08 | $61.47 | 181,400 |
| 2026-03-06 | $20.32 | $62.20 | 85,800 |
| 2026-03-05 | $20.87 | $63.89 | 109,200 |
| 2026-03-04 | $21.49 | $65.79 | 101,700 |
| 2026-03-03 | $21.66 | $66.31 | 90,700 |
| 2026-03-02 | $22.29 | $68.23 | 68,400 |
| 2026-02-27 | $23.44 | $71.76 | 64,800 |
| 2026-02-26 | $23.50 | $71.94 | 146,100 |
| 2026-02-25 | $23.47 | $71.85 | 62,100 |
| 2026-02-24 | $23.68 | $72.49 | 67,100 |
| 2026-02-23 | $23.50 | $71.94 | 84,700 |
| 2026-02-20 | $23.68 | $72.49 | 256,200 |
| 2026-02-19 | $23.60 | $72.24 | 325,500 |
| 2026-02-18 | $24.11 | $73.81 | 64,600 |
| 2026-02-17 | $23.99 | $73.44 | 71,800 |
| 2026-02-13 | $23.98 | $73.41 | 126,400 |
| 2026-02-12 | $23.89 | $73.13 | 108,200 |
| 2026-02-11 | $23.76 | $72.73 | 99,700 |
| 2026-02-10 | $23.85 | $73.01 | 133,800 |
| 2026-02-09 | $23.34 | $71.45 | 105,900 |
| 2026-02-06 | $23.03 | $70.50 | 837,200 |
| 2026-02-05 | $23.29 | $71.30 | 299,300 |
| 2026-02-04 | $23.43 | $71.72 | 182,200 |
| 2026-02-03 | $22.32 | $68.33 | 120,800 |
| 2026-02-02 | $23.25 | $71.17 | 1,730,000 |
| 2026-01-30 | $23.21 | $71.05 | 916,300 |
| 2026-01-29 | $23.69 | $72.52 | 74,100 |
| 2026-01-28 | $23.29 | $71.30 | 112,900 |
| 2026-01-27 | $23.36 | $71.51 | 48,100 |
| 2026-01-26 | $23.46 | $71.82 | 53,200 |
| 2026-01-23 | $23.42 | $71.69 | 49,500 |
| 2026-01-22 | $23.46 | $71.82 | 74,200 |
| 2026-01-21 | $23.20 | $71.02 | 60,200 |
| 2026-01-20 | $22.58 | $69.12 | 88,300 |
| 2026-01-16 | $22.87 | $70.01 | 113,400 |
| 2026-01-15 | $23.05 | $70.56 | 598,200 |
| 2026-01-14 | $22.99 | $70.38 | 560,600 |
| 2026-01-13 | $22.95 | $70.26 | 58,300 |
| 2026-01-12 | $23.08 | $70.65 | 304,200 |
| 2026-01-09 | $23.13 | $70.81 | 103,400 |
| 2026-01-08 | $22.72 | $69.55 | 80,500 |
| 2026-01-07 | $22.79 | $69.77 | 151,700 |
| 2026-01-06 | $23.15 | $70.87 | 261,000 |
| 2026-01-05 | $23.48 | $71.88 | 152,100 |
| 2026-01-02 | $23.28 | $71.27 | 83,600 |