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
- 2012-05-15 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 | $28.47 | $51.25 | 1,000 |
| 2026-08-26 | $28.80 | $51.84 | 2,300 |
| 2026-08-25 | $28.72 | $51.70 | 1,200 |
| 2026-08-24 | $29.58 | $53.25 | 4,800 |
| 2026-08-21 | $28.49 | $51.28 | 3,200 |
| 2026-08-20 | $28.37 | $51.07 | 1,400 |
| 2026-08-19 | $28.67 | $51.61 | 4,200 |
| 2026-08-18 | $28.77 | $51.79 | 3,000 |
| 2026-08-17 | $28.52 | $51.34 | 2,200 |
| 2026-08-14 | $28.52 | $51.34 | 1,100 |
| 2026-08-13 | $29.52 | $53.14 | 260,000 |
| 2026-08-12 | $28.60 | $51.48 | 1,100 |
| 2026-08-11 | $28.41 | $51.14 | 2,600 |
| 2026-08-10 | $28.42 | $51.16 | 900 |
| 2026-08-07 | $29.06 | $52.31 | 2,400 |
| 2026-08-06 | $28.34 | $51.01 | 1,000 |
| 2026-08-05 | $27.69 | $49.84 | 1,900 |
| 2026-08-04 | $28.83 | $51.90 | 3,200 |
| 2026-08-03 | $27.94 | $50.29 | 2,900 |
| 2026-07-31 | $27.39 | $49.30 | 1,100 |
| 2026-07-30 | $26.86 | $48.35 | 2,400 |
| 2026-07-29 | $25.54 | $45.97 | 1,800 |
| 2026-07-28 | $25.89 | $46.60 | 132,100 |
| 2026-07-27 | $25.95 | $46.71 | 1,700 |
| 2026-07-24 | $25.56 | $46.01 | 137,300 |
| 2026-07-23 | $24.65 | $44.37 | 6,400 |
| 2026-07-22 | $25.98 | $46.77 | 5,500 |
| 2026-07-21 | $26.27 | $47.29 | 2,900 |
| 2026-07-20 | $24.83 | $44.70 | 1,700 |
| 2026-07-17 | $25.05 | $45.09 | 3,900 |
| 2026-07-16 | $26.04 | $46.87 | 1,700 |
| 2026-07-15 | $25.21 | $45.38 | 4,100 |
| 2026-07-14 | $25.17 | $45.31 | 2,700 |
| 2026-07-13 | $25.36 | $45.65 | 1,600 |
| 2026-07-10 | $25.41 | $45.74 | 1,700 |
| 2026-07-09 | $25.10 | $45.18 | 1,100 |
| 2026-07-08 | $24.90 | $44.82 | 2,500 |
| 2026-07-07 | $26.24 | $47.23 | 93,900 |
| 2026-07-06 | $26.28 | $47.31 | 1,300 |
| 2026-07-02 | $25.33 | $45.60 | 3,000 |
| 2026-07-01 | $24.46 | $44.03 | 3,200 |
| 2026-06-30 | $25.00 | $45.00 | 7,300 |
| 2026-06-29 | $25.04 | $45.07 | 1,300 |
| 2026-06-26 | $24.94 | $44.89 | 2,100 |
| 2026-06-25 | $24.67 | $44.41 | 5,000 |
| 2026-06-24 | $23.96 | $43.13 | 1,600 |
| 2026-06-23 | $24.36 | $43.85 | 1,900 |
| 2026-06-22 | $25.39 | $45.70 | 5,700 |
| 2026-06-18 | $24.09 | $43.36 | 2,200 |
| 2026-06-17 | $24.56 | $44.21 | 1,200 |
| 2026-06-16 | $24.28 | $43.71 | 1,900 |
| 2026-06-15 | $24.39 | $43.90 | 5,800 |
| 2026-06-12 | $23.57 | $42.43 | 88,200 |
| 2026-06-11 | $21.80 | $39.24 | 4,400 |
| 2026-06-10 | $22.77 | $40.99 | 1,400 |
| 2026-06-09 | $22.53 | $40.56 | 1,800 |
| 2026-06-08 | $22.47 | $40.45 | 4,500 |
| 2026-06-05 | $23.17 | $41.71 | 1,307,400 |
| 2026-06-04 | $22.53 | $40.56 | 28,300 |
| 2026-06-03 | $22.63 | $40.74 | 3,600 |
| 2026-06-02 | $23.77 | $42.79 | 2,500 |
| 2026-06-01 | $23.34 | $42.01 | 7,700 |
| 2026-05-29 | $23.59 | $42.46 | 3,500 |
| 2026-05-28 | $22.41 | $40.34 | 5,400 |
| 2026-05-27 | $24.14 | $43.45 | 2,200 |
| 2026-05-26 | $22.40 | $40.32 | 4,500 |
| 2026-05-22 | $23.19 | $41.74 | 7,600 |
| 2026-05-21 | $22.48 | $40.47 | 2,200 |
| 2026-05-20 | $22.10 | $39.78 | 5,700 |
| 2026-05-19 | $21.05 | $37.89 | 700 |
| 2026-05-18 | $22.55 | $40.59 | 2,000 |
| 2026-05-15 | $21.79 | $39.22 | 21,200 |
| 2026-05-14 | $23.20 | $41.76 | 6,200 |
| 2026-05-13 | $21.10 | $37.98 | 5,000 |
| 2026-05-12 | $21.20 | $38.16 | 27,900 |
| 2026-05-11 | $21.54 | $38.77 | 16,400 |
| 2026-05-08 | $23.00 | $41.40 | 3,700 |
| 2026-05-07 | $21.86 | $39.35 | 3,800 |
| 2026-05-06 | $23.20 | $41.76 | 5,600 |
| 2026-05-05 | $22.25 | $40.05 | 2,300 |
| 2026-05-04 | $22.35 | $40.23 | 4,000 |
| 2026-05-01 | $22.15 | $39.87 | 2,200 |
| 2026-04-30 | $22.80 | $41.04 | 2,700 |
| 2026-04-29 | $21.45 | $38.61 | 3,200 |
| 2026-04-28 | $22.80 | $41.04 | 3,900 |
| 2026-04-27 | $21.95 | $39.51 | 6,800 |
| 2026-04-24 | $22.34 | $40.21 | 2,300 |
| 2026-04-23 | $22.06 | $39.71 | 3,400 |
| 2026-04-22 | $22.35 | $40.23 | 2,000 |
| 2026-04-21 | $22.84 | $41.11 | 2,400 |
| 2026-04-20 | $24.05 | $43.29 | 7,400 |
| 2026-04-17 | $23.44 | $42.19 | 5,700 |
| 2026-04-16 | $23.99 | $43.18 | 1,100 |
| 2026-04-15 | $23.35 | $42.03 | 1,600 |
| 2026-04-14 | $23.12 | $41.62 | 2,300 |
| 2026-04-13 | $23.48 | $42.27 | 16,800 |
| 2026-04-10 | $23.14 | $41.65 | 3,400 |
| 2026-04-09 | $23.09 | $41.56 | 4,500 |
| 2026-04-08 | $22.78 | $41.01 | 2,800 |
| 2026-04-07 | $21.20 | $36.91 | 2,300 |
| 2026-04-06 | $22.15 | $38.56 | 5,400 |
| 2026-04-02 | $21.32 | $37.12 | 2,200 |
| 2026-04-01 | $21.45 | $37.34 | 2,500 |
| 2026-03-31 | $20.84 | $36.28 | 6,500 |
| 2026-03-30 | $20.18 | $35.13 | 2,400 |
| 2026-03-27 | $20.70 | $36.04 | 2,500 |
| 2026-03-26 | $21.30 | $37.08 | 4,900 |
| 2026-03-25 | $21.00 | $36.56 | 14,700 |
| 2026-03-24 | $21.51 | $37.45 | 1,800 |
| 2026-03-23 | $21.20 | $36.91 | 3,300 |
| 2026-03-20 | $20.75 | $36.13 | 3,300 |
| 2026-03-19 | $20.54 | $35.76 | 2,700 |
| 2026-03-18 | $20.98 | $36.53 | 1,400 |
| 2026-03-17 | $21.06 | $36.66 | 1,200 |
| 2026-03-16 | $20.88 | $36.35 | 4,000 |
| 2026-03-13 | $21.50 | $37.43 | 3,100 |
| 2026-03-12 | $20.93 | $36.44 | 3,400 |
| 2026-03-11 | $21.82 | $37.99 | 7,100 |
| 2026-03-10 | $21.89 | $38.11 | 7,100 |
| 2026-03-09 | $21.90 | $38.13 | 4,300 |
| 2026-03-06 | $21.37 | $37.20 | 3,700 |
| 2026-03-05 | $22.05 | $38.39 | 11,300 |
| 2026-03-04 | $21.61 | $37.62 | 2,400 |
| 2026-03-03 | $21.41 | $37.27 | 16,400 |
| 2026-03-02 | $22.69 | $39.50 | 11,700 |
| 2026-02-27 | $23.60 | $41.09 | 6,500 |
| 2026-02-26 | $23.25 | $40.48 | 2,800 |
| 2026-02-25 | $23.20 | $40.39 | 5,100 |
| 2026-02-24 | $23.86 | $41.54 | 10,600 |
| 2026-02-23 | $24.06 | $41.89 | 2,800 |
| 2026-02-20 | $23.62 | $41.12 | 3,400 |
| 2026-02-19 | $23.45 | $40.83 | 2,300 |
| 2026-02-18 | $23.48 | $40.88 | 7,300 |
| 2026-02-17 | $22.73 | $39.57 | 5,900 |
| 2026-02-13 | $23.20 | $40.39 | 2,800 |
| 2026-02-12 | $24.43 | $42.53 | 79,100 |
| 2026-02-11 | $24.02 | $41.82 | 800 |
| 2026-02-10 | $24.64 | $42.90 | 41,600 |
| 2026-02-09 | $24.17 | $42.08 | 2,300 |
| 2026-02-06 | $24.25 | $42.22 | 3,200 |
| 2026-02-05 | $24.07 | $41.91 | 3,100 |
| 2026-02-04 | $25.87 | $45.04 | 5,200 |
| 2026-02-03 | $25.47 | $44.34 | 171,700 |
| 2026-02-02 | $26.33 | $45.84 | 13,900 |
| 2026-01-30 | $24.93 | $43.40 | 11,600 |
| 2026-01-29 | $24.70 | $43.00 | 11,100 |
| 2026-01-28 | $25.41 | $44.24 | 12,100 |
| 2026-01-27 | $25.59 | $44.55 | 6,600 |
| 2026-01-26 | $25.33 | $44.10 | 2,400 |
| 2026-01-23 | $24.25 | $42.22 | 90,000 |
| 2026-01-22 | $24.92 | $43.38 | 2,200 |
| 2026-01-21 | $23.70 | $41.26 | 104,800 |
| 2026-01-20 | $24.34 | $42.38 | 4,400 |
| 2026-01-16 | $24.20 | $42.13 | 2,100 |
| 2026-01-15 | $24.28 | $42.27 | 1,200 |
| 2026-01-14 | $24.54 | $42.72 | 6,800 |
| 2026-01-13 | $24.25 | $42.22 | 3,000 |
| 2026-01-12 | $23.56 | $41.02 | 2,600 |
| 2026-01-09 | $24.32 | $42.34 | 4,000 |
| 2026-01-08 | $23.26 | $40.49 | 1,400 |
| 2026-01-07 | $23.16 | $40.32 | 4,600 |
| 2026-01-06 | $23.96 | $41.71 | 2,300 |
| 2026-01-05 | $24.02 | $41.82 | 7,600 |
| 2026-01-02 | $23.96 | $41.71 | 2,900 |