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
- 1981-12-08 to 2026-08-28
- 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 |
|---|---|---|---|---|---|
| 2026-08-28 | $28.99 | $56.25 | 0 | — | — |
| 2026-08-26 | — | — | — | $29.00 | 6,313 |
| 2026-08-25 | — | — | — | $28.92 | 1,054 |
| 2026-08-24 | — | — | — | $28.93 | 2,673 |
| 2026-08-21 | — | — | — | $28.91 | 3,078 |
| 2026-08-20 | — | — | — | $28.92 | 1,368 |
| 2026-08-19 | — | — | — | $28.91 | 1,029 |
| 2026-08-18 | — | — | — | $28.91 | 3,411 |
| 2026-08-17 | — | — | — | $28.85 | 5,477 |
| 2026-08-14 | — | — | — | $28.90 | 10,124 |
| 2026-08-13 | — | — | — | $28.90 | 1,648 |
| 2026-08-12 | — | — | — | $28.90 | 1,702 |
| 2026-08-11 | — | — | — | $28.90 | 1,246 |
| 2026-08-10 | — | — | — | $28.89 | 1,810 |
| 2026-08-07 | — | — | — | $28.94 | 824 |
| 2026-08-06 | — | — | — | $28.88 | 2,466 |
| 2026-08-05 | — | — | — | $28.86 | 2,413 |
| 2026-08-04 | — | — | — | $28.94 | 2,002 |
| 2026-08-03 | — | — | — | $28.91 | 7,499 |
| 2026-07-31 | — | — | — | $28.83 | 3,167 |
| 2026-07-30 | — | — | — | $28.73 | 2,443 |
| 2026-07-29 | — | — | — | $28.78 | 2,201 |
| 2026-07-28 | — | — | — | $28.75 | 12,410 |
| 2026-07-27 | — | — | — | $28.79 | 2,467 |
| 2026-07-24 | — | — | — | $28.76 | 2,193 |
| 2026-07-23 | — | — | — | $28.75 | 8,028 |
| 2026-07-22 | — | — | — | $28.77 | 3,058 |
| 2026-07-21 | — | — | — | $28.63 | 12,554 |
| 2026-07-20 | — | — | — | $28.67 | 3,505 |
| 2026-07-16 | $28.59 | $55.47 | 96,023 | — | — |
| 2026-07-15 | $28.59 | $55.47 | 48,710 | — | — |
| 2026-07-14 | $28.55 | $55.40 | 150,103 | — | — |
| 2026-07-13 | $28.52 | $55.34 | 98,181 | — | — |
| 2026-07-10 | $28.52 | $55.34 | 131,290 | — | — |
| 2026-07-09 | $28.50 | $55.30 | 180,485 | — | — |
| 2026-07-08 | $28.50 | $55.30 | 167,297 | — | — |
| 2026-07-07 | $28.56 | $55.42 | 92,132 | — | — |
| 2026-07-06 | $28.50 | $55.30 | 178,566 | — | — |
| 2026-07-02 | $28.51 | $55.32 | 121,228 | — | — |
| 2026-07-01 | $28.49 | $55.28 | 187,138 | — | — |
| 2026-06-30 | $28.47 | $55.24 | 151,488 | — | — |
| 2026-06-29 | $28.46 | $55.22 | 97,784 | — | — |
| 2026-06-26 | $28.47 | $55.24 | 189,828 | — | — |
| 2026-06-25 | $28.46 | $55.22 | 62,385 | — | — |
| 2026-06-24 | $28.48 | $55.26 | 159,743 | — | — |
| 2026-06-23 | $28.40 | $55.11 | 73,485 | — | — |
| 2026-06-22 | $28.42 | $55.14 | 186,097 | — | — |
| 2026-06-18 | $28.57 | $55.44 | 1,027,283 | — | — |
| 2026-06-17 | $28.35 | $55.01 | 2,394,583 | — | — |
| 2026-06-16 | $16.69 | $32.38 | 53,568 | — | — |
| 2026-06-15 | $16.66 | $32.33 | 83,002 | — | — |
| 2026-06-12 | $16.97 | $32.93 | 59,417 | — | — |
| 2026-06-11 | $17.00 | $32.99 | 157,447 | — | — |
| 2026-06-10 | $15.92 | $30.89 | 62,295 | — | — |
| 2026-06-09 | $15.58 | $30.23 | 76,022 | — | — |
| 2026-06-08 | $15.68 | $30.42 | 121,277 | — | — |
| 2026-06-05 | $14.49 | $28.12 | 52,871 | — | — |
| 2026-06-04 | $15.23 | $29.55 | 69,723 | — | — |
| 2026-06-03 | $15.19 | $29.47 | 44,502 | — | — |
| 2026-06-02 | $15.28 | $29.65 | 94,973 | — | — |
| 2026-06-01 | $15.57 | $30.21 | 123,435 | — | — |
| 2026-05-29 | $15.62 | $30.31 | 95,947 | — | — |
| 2026-05-28 | $15.30 | $29.69 | 49,707 | — | — |
| 2026-05-27 | $15.02 | $29.14 | 170,104 | — | — |
| 2026-05-26 | $14.11 | $27.38 | 51,885 | — | — |
| 2026-05-22 | $14.23 | $27.61 | 11,185 | — | — |
| 2026-05-21 | $14.18 | $27.51 | 6,659 | — | — |
| 2026-05-20 | $14.08 | $27.32 | 32,795 | — | — |
| 2026-05-19 | $14.02 | $27.20 | 33,715 | — | — |
| 2026-05-18 | $14.28 | $27.71 | 18,624 | — | — |
| 2026-05-15 | $14.12 | $27.40 | 14,254 | — | — |
| 2026-05-14 | $14.63 | $28.39 | 26,170 | — | — |
| 2026-05-13 | $14.55 | $28.23 | 14,843 | — | — |
| 2026-05-12 | $14.66 | $28.45 | 18,943 | — | — |
| 2026-05-11 | $14.57 | $28.27 | 46,287 | — | — |
| 2026-05-08 | $14.52 | $28.17 | 46,787 | — | — |
| 2026-05-07 | $14.27 | $27.69 | 31,763 | — | — |
| 2026-05-06 | $14.35 | $27.84 | 66,043 | — | — |
| 2026-05-05 | $14.52 | $28.17 | 77,312 | — | — |
| 2026-05-04 | $14.18 | $27.51 | 123,884 | — | — |
| 2026-05-01 | $13.50 | $26.19 | 51,703 | — | — |
| 2026-04-30 | $13.60 | $26.39 | 52,199 | — | — |
| 2026-04-29 | $13.62 | $26.43 | 15,832 | — | — |
| 2026-04-28 | $13.84 | $26.85 | 14,852 | — | — |
| 2026-04-27 | $13.92 | $27.01 | 27,530 | — | — |
| 2026-04-24 | $14.15 | $27.46 | 32,447 | — | — |
| 2026-04-23 | $13.78 | $26.74 | 19,272 | — | — |
| 2026-04-22 | $14.01 | $27.18 | 61,583 | — | — |
| 2026-04-21 | $13.70 | $26.58 | 54,735 | — | — |
| 2026-04-20 | $13.70 | $26.58 | 121,080 | — | — |
| 2026-04-17 | $13.35 | $25.90 | 86,134 | — | — |
| 2026-04-16 | $12.88 | $24.99 | 165,356 | — | — |
| 2026-04-15 | $12.00 | $23.28 | 84,636 | — | — |
| 2026-04-14 | $11.78 | $22.86 | 93,211 | — | — |
| 2026-04-13 | $11.72 | $22.73 | 61,710 | — | — |
| 2026-04-10 | $11.57 | $22.45 | 24,479 | — | — |
| 2026-04-09 | $11.58 | $22.47 | 108,500 | — | — |
| 2026-04-08 | $10.85 | $21.05 | 29,885 | — | — |
| 2026-04-07 | $10.70 | $20.76 | 134,639 | — | — |
| 2026-04-06 | $9.40 | $18.24 | 10,553 | — | — |
| 2026-04-02 | $9.11 | $17.68 | 160,823 | — | — |
| 2026-04-01 | $9.05 | $17.56 | 9,344 | — | — |
| 2026-03-31 | $9.19 | $17.83 | 18,308 | — | — |
| 2026-03-30 | $9.30 | $18.05 | 9,391 | — | — |
| 2026-03-27 | $9.50 | $18.43 | 23,296 | — | — |
| 2026-03-26 | $9.05 | $17.56 | 2,387 | — | — |
| 2026-03-25 | $8.94 | $17.35 | 9,862 | — | — |
| 2026-03-24 | $8.35 | $16.20 | 6,772 | — | — |
| 2026-03-23 | $8.58 | $16.65 | 12,783 | — | — |
| 2026-03-20 | $8.29 | $16.09 | 19,014 | — | — |
| 2026-03-19 | $8.78 | $17.04 | 9,156 | — | — |
| 2026-03-18 | $8.75 | $16.98 | 30,586 | — | — |
| 2026-03-17 | $9.20 | $17.84 | 15,178 | — | — |
| 2026-03-16 | $8.80 | $17.08 | 21,976 | — | — |
| 2026-03-13 | $8.62 | $16.73 | 44,557 | — | — |
| 2026-03-12 | $8.78 | $17.04 | 3,987 | — | — |
| 2026-03-11 | $8.84 | $17.15 | 13,468 | — | — |
| 2026-03-10 | $8.98 | $17.42 | 21,524 | — | — |
| 2026-03-09 | $8.75 | $16.97 | 1 | — | — |
| 2026-03-06 | $8.76 | $17.00 | 17,361 | — | — |
| 2026-03-05 | $9.01 | $17.48 | 13,691 | — | — |
| 2026-03-04 | $9.06 | $17.58 | 6,732 | — | — |
| 2026-03-03 | $9.05 | $17.56 | 18,229 | — | — |
| 2026-03-02 | $8.96 | $17.39 | 12,203 | — | — |
| 2026-02-27 | $9.08 | $17.62 | 19,089 | — | — |
| 2026-02-26 | $9.15 | $17.75 | 7,282 | — | — |
| 2026-02-25 | $9.27 | $17.99 | 1 | — | — |
| 2026-02-24 | $9.23 | $17.91 | 1 | — | — |
| 2026-02-23 | $9.21 | $17.87 | 1 | — | — |
| 2026-02-20 | $9.51 | $18.45 | 11,461 | — | — |
| 2026-02-19 | $9.32 | $18.08 | 15,370 | — | — |
| 2026-02-18 | $9.30 | $18.05 | 22,905 | — | — |
| 2026-02-17 | $9.31 | $18.06 | 18,786 | — | — |
| 2026-02-13 | $9.31 | $18.06 | 8,141 | — | — |
| 2026-02-12 | $9.32 | $18.08 | 22,730 | — | — |
| 2026-02-11 | $9.74 | $18.89 | 9,180 | — | — |
| 2026-02-10 | $9.56 | $18.55 | 12,657 | — | — |
| 2026-02-09 | $9.49 | $18.41 | 65,545 | — | — |
| 2026-02-06 | $9.50 | $18.43 | 37,631 | — | — |
| 2026-02-05 | $9.28 | $18.01 | 82,138 | — | — |
| 2026-02-04 | $8.96 | $17.39 | 5,227 | — | — |
| 2026-02-03 | $9.01 | $17.48 | 26,401 | — | — |
| 2026-02-02 | $9.02 | $17.49 | 11,034 | — | — |
| 2026-01-30 | $9.09 | $17.64 | 15,888 | — | — |
| 2026-01-29 | $9.01 | $17.48 | 6,292 | — | — |
| 2026-01-28 | $9.23 | $17.91 | 8,679 | — | — |
| 2026-01-27 | $9.42 | $18.28 | 4,935 | — | — |
| 2026-01-26 | $9.41 | $18.26 | 5,801 | — | — |
| 2026-01-23 | $9.60 | $18.63 | 3,859 | — | — |
| 2026-01-22 | $9.59 | $18.61 | 4,156 | — | — |
| 2026-01-21 | $9.30 | $18.05 | 11,182 | — | — |
| 2026-01-20 | $9.12 | $17.70 | 18,174 | — | — |
| 2026-01-16 | $9.57 | $18.57 | 4,719 | — | — |
| 2026-01-15 | $9.56 | $18.55 | 4,395 | — | — |
| 2026-01-14 | $9.37 | $18.18 | 10,534 | — | — |
| 2026-01-13 | $9.34 | $18.12 | 5,702 | — | — |
| 2026-01-12 | $9.43 | $18.30 | 24,898 | — | — |
| 2026-01-09 | $9.22 | $17.89 | 4,738 | — | — |
| 2026-01-08 | $9.19 | $17.83 | 18,257 | — | — |
| 2026-01-07 | $9.10 | $17.66 | 6,851 | — | — |
| 2026-01-06 | $9.02 | $17.50 | 21,018 | — | — |
| 2026-01-05 | $9.20 | $17.85 | 14,275 | — | — |
| 2026-01-02 | $8.90 | $17.26 | 22,290 | — | — |