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
- 2013-09-13 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 | $27.05 | $35.19 | 500 |
| 2026-08-26 | $27.40 | $35.64 | 0 |
| 2026-08-25 | $27.40 | $35.64 | 0 |
| 2026-08-24 | $27.40 | $35.64 | 600 |
| 2026-08-21 | $27.31 | $35.53 | 0 |
| 2026-08-20 | $27.31 | $35.53 | 0 |
| 2026-08-19 | $27.31 | $35.53 | 100 |
| 2026-08-18 | $27.94 | $36.35 | 0 |
| 2026-08-17 | $27.94 | $36.35 | 0 |
| 2026-08-14 | $27.94 | $36.35 | 500 |
| 2026-08-13 | $25.34 | $32.96 | 100 |
| 2026-08-12 | $28.81 | $37.48 | 0 |
| 2026-08-11 | $28.81 | $37.48 | 0 |
| 2026-08-10 | $28.81 | $37.48 | 400 |
| 2026-08-07 | $26.58 | $34.58 | 0 |
| 2026-08-06 | $26.58 | $34.58 | 58,200 |
| 2026-08-05 | $28.85 | $37.53 | 0 |
| 2026-08-04 | $28.85 | $37.53 | 0 |
| 2026-08-03 | $28.85 | $37.53 | 400 |
| 2026-07-31 | $26.84 | $34.91 | 0 |
| 2026-07-30 | $26.84 | $34.91 | 300 |
| 2026-07-29 | $28.67 | $37.30 | 200 |
| 2026-07-28 | $28.12 | $36.58 | 600 |
| 2026-07-27 | $28.14 | $36.61 | 600 |
| 2026-07-24 | $27.21 | $35.40 | 500 |
| 2026-07-23 | $26.53 | $34.51 | 300 |
| 2026-07-22 | $26.48 | $34.45 | 700 |
| 2026-07-21 | $26.72 | $34.76 | 300 |
| 2026-07-20 | $28.46 | $37.02 | 300 |
| 2026-07-17 | $27.38 | $35.62 | 0 |
| 2026-07-16 | $27.38 | $35.62 | 0 |
| 2026-07-15 | $27.38 | $35.62 | 900 |
| 2026-07-14 | $27.16 | $35.33 | 600 |
| 2026-07-13 | $27.42 | $35.67 | 500 |
| 2026-07-10 | $30.31 | $39.43 | 500 |
| 2026-07-09 | $30.27 | $39.38 | 500 |
| 2026-07-08 | $29.20 | $37.99 | 0 |
| 2026-07-07 | $29.20 | $37.99 | 500 |
| 2026-07-06 | $33.15 | $43.12 | 500 |
| 2026-07-02 | $32.64 | $42.46 | 600 |
| 2026-07-01 | $32.76 | $42.62 | 600 |
| 2026-06-30 | $32.60 | $42.41 | 400 |
| 2026-06-29 | $29.36 | $38.19 | 200 |
| 2026-06-26 | $33.15 | $43.12 | 200 |
| 2026-06-25 | $29.36 | $38.19 | 300 |
| 2026-06-24 | $32.00 | $41.63 | 300 |
| 2026-06-23 | $30.94 | $40.25 | 0 |
| 2026-06-22 | $30.94 | $40.25 | 700 |
| 2026-06-18 | $30.55 | $39.74 | 0 |
| 2026-06-17 | $30.55 | $39.74 | 0 |
| 2026-06-16 | $30.55 | $39.74 | 700 |
| 2026-06-15 | $31.51 | $40.99 | 700 |
| 2026-06-12 | $28.03 | $36.46 | 0 |
| 2026-06-11 | $28.03 | $36.46 | 2,400 |
| 2026-06-10 | $28.05 | $36.49 | 2,000 |
| 2026-06-09 | $26.48 | $34.45 | 0 |
| 2026-06-08 | $26.48 | $34.45 | 300 |
| 2026-06-05 | $31.17 | $40.55 | 0 |
| 2026-06-04 | $31.17 | $40.55 | 400 |
| 2026-06-03 | $32.32 | $42.04 | 0 |
| 2026-06-02 | $32.32 | $42.04 | 0 |
| 2026-06-01 | $32.32 | $42.04 | 0 |
| 2026-05-29 | $32.32 | $42.04 | 0 |
| 2026-05-28 | $32.32 | $42.04 | 600 |
| 2026-05-27 | $31.35 | $40.78 | 300 |
| 2026-05-26 | $31.92 | $41.45 | 400 |
| 2026-05-22 | $31.36 | $40.72 | 0 |
| 2026-05-21 | $31.36 | $40.72 | 0 |
| 2026-05-20 | $31.36 | $40.72 | 0 |
| 2026-05-19 | $31.36 | $40.72 | 0 |
| 2026-05-18 | $31.36 | $40.72 | 400 |
| 2026-05-15 | $31.49 | $40.89 | 600 |
| 2026-05-14 | $29.07 | $37.75 | 0 |
| 2026-05-13 | $29.07 | $37.75 | 600 |
| 2026-05-12 | $32.87 | $42.68 | 0 |
| 2026-05-11 | $32.87 | $42.68 | 0 |
| 2026-05-08 | $32.87 | $42.68 | 0 |
| 2026-05-07 | $32.87 | $42.68 | 1,300 |
| 2026-05-06 | $32.61 | $42.34 | 200 |
| 2026-05-05 | $28.51 | $37.02 | 0 |
| 2026-05-04 | $28.51 | $37.02 | 0 |
| 2026-05-01 | $28.51 | $37.02 | 0 |
| 2026-04-30 | $28.51 | $37.02 | 500 |
| 2026-04-29 | $28.41 | $36.89 | 500 |
| 2026-04-28 | $32.41 | $42.08 | 200 |
| 2026-04-27 | $29.76 | $38.64 | 200 |
| 2026-04-24 | $33.82 | $43.92 | 800 |
| 2026-04-23 | $32.67 | $42.42 | 0 |
| 2026-04-22 | $32.67 | $42.42 | 700 |
| 2026-04-21 | $35.16 | $45.66 | 0 |
| 2026-04-20 | $35.16 | $45.66 | 200 |
| 2026-04-17 | $35.88 | $46.59 | 200 |
| 2026-04-16 | $36.01 | $46.76 | 300 |
| 2026-04-15 | $32.58 | $42.30 | 1,200 |
| 2026-04-14 | $36.59 | $47.51 | 0 |
| 2026-04-13 | $36.59 | $47.51 | 0 |
| 2026-04-10 | $36.59 | $47.51 | 0 |
| 2026-04-09 | $36.59 | $47.51 | 800 |
| 2026-04-08 | $32.01 | $41.56 | 0 |
| 2026-04-07 | $32.01 | $41.56 | 400 |
| 2026-04-06 | $36.32 | $47.16 | 300 |
| 2026-04-02 | $36.14 | $46.93 | 0 |
| 2026-04-01 | $36.14 | $46.93 | 200 |
| 2026-03-31 | $33.35 | $43.30 | 0 |
| 2026-03-30 | $33.35 | $43.30 | 300 |
| 2026-03-27 | $32.25 | $41.88 | 0 |
| 2026-03-26 | $32.25 | $41.88 | 600 |
| 2026-03-25 | $33.74 | $43.81 | 0 |
| 2026-03-24 | $33.74 | $43.81 | 200 |
| 2026-03-23 | $33.54 | $43.55 | 400 |
| 2026-03-20 | $33.72 | $43.79 | 0 |
| 2026-03-19 | $33.72 | $43.79 | 100 |
| 2026-03-18 | $33.94 | $44.07 | 0 |
| 2026-03-17 | $33.94 | $44.07 | 400 |
| 2026-03-16 | $30.36 | $39.42 | 500 |
| 2026-03-13 | $33.25 | $43.17 | 0 |
| 2026-03-12 | $33.25 | $43.17 | 0 |
| 2026-03-11 | $33.25 | $43.17 | 0 |
| 2026-03-10 | $33.25 | $43.17 | 0 |
| 2026-03-09 | $33.25 | $43.17 | 0 |
| 2026-03-06 | $33.25 | $43.17 | 300 |
| 2026-03-05 | $35.18 | $45.68 | 900 |
| 2026-03-04 | $34.25 | $44.47 | 500 |
| 2026-03-03 | $37.65 | $48.89 | 0 |
| 2026-03-02 | $37.65 | $48.89 | 500 |
| 2026-02-27 | $37.60 | $48.82 | 900 |
| 2026-02-26 | $37.95 | $49.28 | 0 |
| 2026-02-25 | $37.95 | $49.28 | 0 |
| 2026-02-24 | $37.95 | $49.28 | 600 |
| 2026-02-23 | $37.45 | $48.63 | 200 |
| 2026-02-20 | $39.44 | $51.21 | 0 |
| 2026-02-19 | $39.44 | $51.21 | 300 |
| 2026-02-18 | $39.82 | $51.71 | 800 |
| 2026-02-17 | $35.86 | $46.56 | 400 |
| 2026-02-13 | $38.24 | $49.65 | 4,600 |
| 2026-02-12 | $39.72 | $51.58 | 200 |
| 2026-02-11 | $38.60 | $50.12 | 800 |
| 2026-02-10 | $36.70 | $47.65 | 0 |
| 2026-02-09 | $36.70 | $47.65 | 100 |
| 2026-02-06 | $36.89 | $47.90 | 0 |
| 2026-02-05 | $36.89 | $47.90 | 0 |
| 2026-02-04 | $36.89 | $47.90 | 0 |
| 2026-02-03 | $36.89 | $47.90 | 300 |
| 2026-02-02 | $36.83 | $47.82 | 0 |
| 2026-01-30 | $36.83 | $47.82 | 1,000 |
| 2026-01-29 | $36.89 | $47.90 | 0 |
| 2026-01-28 | $36.89 | $47.90 | 200 |
| 2026-01-27 | $32.97 | $42.81 | 700 |
| 2026-01-26 | $34.07 | $44.24 | 0 |
| 2026-01-23 | $34.07 | $44.24 | 600 |
| 2026-01-22 | $32.63 | $42.37 | 0 |
| 2026-01-21 | $32.63 | $42.37 | 0 |
| 2026-01-20 | $32.63 | $42.37 | 700 |
| 2026-01-16 | $33.64 | $43.68 | 1,100 |
| 2026-01-15 | $33.49 | $43.49 | 300 |
| 2026-01-14 | $34.12 | $44.30 | 200 |
| 2026-01-13 | $34.42 | $44.69 | 0 |
| 2026-01-12 | $34.42 | $44.69 | 500 |
| 2026-01-09 | $34.34 | $44.59 | 0 |
| 2026-01-08 | $34.34 | $44.59 | 400 |
| 2026-01-07 | $34.00 | $44.15 | 1,500 |
| 2026-01-06 | $34.15 | $44.34 | 400 |
| 2026-01-05 | $34.60 | $44.93 | 0 |
| 2026-01-02 | $34.60 | $44.93 | 0 |