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
- 2012-06-19 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2026-08-28 | $25.38 | $34.37 | 3,981 |
| 2026-08-27 | $25.55 | $34.60 | 627 |
| 2026-08-26 | $25.01 | $33.88 | 415 |
| 2026-08-25 | $25.21 | $34.13 | 4,836 |
| 2026-08-24 | $25.29 | $34.25 | 448 |
| 2026-08-21 | $24.50 | $33.18 | 0 |
| 2026-08-20 | $24.50 | $33.18 | 1,253 |
| 2026-08-19 | $25.56 | $34.62 | 0 |
| 2026-08-18 | $25.56 | $34.62 | 580 |
| 2026-08-17 | $25.75 | $34.87 | 446 |
| 2026-08-14 | $25.78 | $34.91 | 1,078 |
| 2026-08-13 | $27.19 | $36.82 | 845 |
| 2026-08-12 | $25.75 | $34.87 | 1,471 |
| 2026-08-11 | $23.98 | $32.47 | 356 |
| 2026-08-10 | $24.00 | $32.50 | 4,563 |
| 2026-08-07 | $24.13 | $32.68 | 904 |
| 2026-08-06 | $24.90 | $33.72 | 557 |
| 2026-08-05 | $24.95 | $33.79 | 1,103 |
| 2026-08-04 | $23.36 | $31.64 | 17,106 |
| 2026-08-03 | $22.80 | $30.88 | 880 |
| 2026-07-31 | $23.04 | $31.20 | 1,994 |
| 2026-07-30 | $23.83 | $32.27 | 5,922 |
| 2026-07-29 | $24.55 | $33.25 | 223 |
| 2026-07-28 | $24.06 | $32.58 | 493 |
| 2026-07-27 | $24.54 | $33.23 | 432 |
| 2026-07-24 | $24.36 | $32.98 | 1,010 |
| 2026-07-23 | $24.71 | $33.46 | 374 |
| 2026-07-22 | $24.68 | $33.42 | 1,279 |
| 2026-07-21 | $23.73 | $32.14 | 2,421 |
| 2026-07-20 | $24.25 | $32.84 | 0 |
| 2026-07-17 | $24.25 | $32.84 | 2,033 |
| 2026-07-16 | $24.30 | $32.91 | 2,433 |
| 2026-07-15 | $24.27 | $32.87 | 989 |
| 2026-07-14 | $24.03 | $32.54 | 1,357 |
| 2026-07-13 | $23.84 | $32.28 | 1,239 |
| 2026-07-10 | $24.20 | $32.77 | 786 |
| 2026-07-09 | $24.05 | $32.57 | 16,896 |
| 2026-07-08 | $22.82 | $30.90 | 522 |
| 2026-07-07 | $24.00 | $32.50 | 506 |
| 2026-07-06 | $24.01 | $32.52 | 902 |
| 2026-07-02 | $23.65 | $32.03 | 477 |
| 2026-07-01 | $23.43 | $31.73 | 13,236 |
| 2026-06-30 | $23.14 | $31.34 | 4,847 |
| 2026-06-29 | $23.36 | $31.64 | 638 |
| 2026-06-26 | $23.51 | $31.84 | 2,746 |
| 2026-06-25 | $23.50 | $31.82 | 306 |
| 2026-06-24 | $22.14 | $29.98 | 0 |
| 2026-06-23 | $22.14 | $29.98 | 2,460 |
| 2026-06-22 | $23.98 | $32.48 | 1,875 |
| 2026-06-18 | $22.75 | $30.81 | 286 |
| 2026-06-17 | $23.71 | $32.10 | 7,723 |
| 2026-06-16 | $24.02 | $32.53 | 637 |
| 2026-06-15 | $23.13 | $31.32 | 3,716 |
| 2026-06-12 | $22.63 | $30.65 | 0 |
| 2026-06-11 | $22.63 | $30.65 | 359 |
| 2026-06-10 | $22.10 | $29.93 | 367 |
| 2026-06-09 | $23.85 | $32.30 | 6,004 |
| 2026-06-08 | $22.93 | $31.05 | 1,505 |
| 2026-06-05 | $24.15 | $32.71 | 793 |
| 2026-06-04 | $22.58 | $30.58 | 2,368 |
| 2026-06-03 | $23.14 | $31.34 | 646 |
| 2026-06-02 | $21.78 | $29.49 | 205 |
| 2026-06-01 | $21.49 | $29.10 | 1,230 |
| 2026-05-29 | $21.46 | $29.06 | 1,376 |
| 2026-05-28 | $19.32 | $26.16 | 464 |
| 2026-05-27 | $20.75 | $28.10 | 3,428 |
| 2026-05-26 | $23.38 | $31.66 | 737 |
| 2026-05-22 | $21.55 | $29.18 | 107 |
| 2026-05-21 | $21.55 | $29.18 | 1,214 |
| 2026-05-20 | $23.85 | $32.30 | 323 |
| 2026-05-19 | $22.33 | $30.24 | 5,773 |
| 2026-05-18 | $24.19 | $32.76 | 7,660 |
| 2026-05-15 | $22.61 | $30.62 | 4,954 |
| 2026-05-14 | $25.00 | $33.50 | 1,233 |
| 2026-05-13 | $23.40 | $31.36 | 717 |
| 2026-05-12 | $23.24 | $31.14 | 8,538 |
| 2026-05-11 | $24.50 | $32.83 | 0 |
| 2026-05-08 | $24.50 | $32.83 | 6,226 |
| 2026-05-07 | $23.98 | $32.14 | 405 |
| 2026-05-06 | $23.95 | $32.10 | 2,222 |
| 2026-05-05 | $21.45 | $28.75 | 3,339 |
| 2026-05-04 | $23.22 | $31.12 | 2,815 |
| 2026-05-01 | $23.00 | $30.82 | 660 |
| 2026-04-30 | $22.60 | $30.29 | 557 |
| 2026-04-29 | $22.54 | $30.20 | 1,965 |
| 2026-04-28 | $22.08 | $29.58 | 228 |
| 2026-04-27 | $22.99 | $30.81 | 0 |
| 2026-04-24 | $22.99 | $30.81 | 0 |
| 2026-04-23 | $22.99 | $30.81 | 1,239 |
| 2026-04-22 | $23.57 | $31.59 | 2,470 |
| 2026-04-21 | $23.35 | $31.29 | 0 |
| 2026-04-20 | $23.35 | $31.29 | 4,326 |
| 2026-04-17 | $23.80 | $31.90 | 1,644 |
| 2026-04-16 | $23.10 | $30.96 | 697 |
| 2026-04-15 | $23.85 | $31.96 | 343 |
| 2026-04-14 | $23.25 | $31.16 | 1,237 |
| 2026-04-13 | $23.95 | $32.10 | 0 |
| 2026-04-10 | $23.95 | $32.10 | 0 |
| 2026-04-09 | $23.95 | $32.10 | 0 |
| 2026-04-08 | $23.95 | $32.10 | 5,026 |