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
- 2009-12-29 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2026-08-27 | $23.23 | $48.43 | 110,800 |
| 2026-08-26 | $22.33 | $46.56 | 77,700 |
| 2026-08-25 | $22.55 | $47.02 | 241,800 |
| 2026-08-24 | $22.58 | $47.08 | 134,600 |
| 2026-08-21 | $22.93 | $47.81 | 185,400 |
| 2026-08-20 | $22.54 | $47.00 | 112,200 |
| 2026-08-19 | $22.62 | $47.16 | 277,100 |
| 2026-08-18 | $22.38 | $46.66 | 172,400 |
| 2026-08-17 | $22.43 | $46.77 | 140,100 |
| 2026-08-14 | $22.84 | $47.62 | 112,500 |
| 2026-08-13 | $22.65 | $47.23 | 92,600 |
| 2026-08-12 | $22.77 | $47.48 | 86,300 |
| 2026-08-11 | $23.09 | $48.14 | 103,100 |
| 2026-08-10 | $22.76 | $47.45 | 171,300 |
| 2026-08-07 | $23.02 | $48.00 | 100,800 |
| 2026-08-06 | $22.50 | $46.91 | 118,200 |
| 2026-08-05 | $22.73 | $47.39 | 91,100 |
| 2026-08-04 | $23.16 | $48.29 | 61,300 |
| 2026-08-03 | $23.07 | $48.10 | 120,700 |
| 2026-07-31 | $22.84 | $47.62 | 87,800 |
| 2026-07-30 | $23.23 | $48.43 | 253,800 |
| 2026-07-29 | $22.91 | $47.77 | 146,800 |
| 2026-07-28 | $22.59 | $47.10 | 229,300 |
| 2026-07-27 | $21.80 | $45.45 | 345,700 |
| 2026-07-24 | $21.59 | $45.02 | 255,900 |
| 2026-07-23 | $21.57 | $44.97 | 358,700 |
| 2026-07-22 | $21.91 | $45.68 | 125,400 |
| 2026-07-21 | $21.92 | $45.70 | 211,500 |
| 2026-07-20 | $22.20 | $46.29 | 201,500 |
| 2026-07-17 | $22.30 | $46.50 | 273,200 |
| 2026-07-16 | $22.56 | $47.04 | 303,700 |
| 2026-07-15 | $22.53 | $46.98 | 300,600 |
| 2026-07-14 | $21.76 | $45.37 | 342,800 |
| 2026-07-13 | $21.82 | $45.49 | 422,000 |
| 2026-07-10 | $22.10 | $46.08 | 182,300 |
| 2026-07-09 | $22.16 | $46.20 | 285,700 |
| 2026-07-08 | $22.40 | $46.70 | 207,400 |
| 2026-07-07 | $23.04 | $48.04 | 346,600 |
| 2026-07-06 | $22.93 | $47.81 | 255,500 |
| 2026-07-02 | $22.95 | $47.85 | 498,000 |
| 2026-07-01 | $22.11 | $46.10 | 286,100 |
| 2026-06-30 | $21.75 | $45.35 | 418,500 |
| 2026-06-29 | $21.86 | $45.58 | 391,400 |
| 2026-06-26 | $22.29 | $46.47 | 233,400 |
| 2026-06-25 | $22.91 | $47.77 | 176,500 |
| 2026-06-24 | $22.98 | $47.91 | 290,900 |
| 2026-06-23 | $23.04 | $48.04 | 635,900 |
| 2026-06-22 | $23.07 | $48.10 | 582,000 |
| 2026-06-18 | $22.74 | $47.41 | 377,400 |
| 2026-06-17 | $23.55 | $49.10 | 571,900 |
| 2026-06-16 | $24.55 | $51.19 | 588,400 |
| 2026-06-15 | $26.32 | $54.88 | 344,300 |
| 2026-06-12 | $25.85 | $53.90 | 151,700 |
| 2026-06-11 | $25.99 | $54.19 | 192,400 |
| 2026-06-10 | $25.81 | $53.81 | 100,700 |
| 2026-06-09 | $26.55 | $55.36 | 145,600 |
| 2026-06-08 | $26.71 | $55.69 | 216,300 |
| 2026-06-05 | $26.75 | $55.77 | 116,400 |
| 2026-06-04 | $27.10 | $56.50 | 211,200 |
| 2026-06-03 | $27.55 | $57.44 | 95,400 |
| 2026-06-02 | $28.27 | $58.94 | 93,700 |
| 2026-06-01 | $28.66 | $59.76 | 147,600 |
| 2026-05-29 | $28.97 | $60.40 | 139,900 |
| 2026-05-28 | $29.45 | $61.40 | 82,300 |
| 2026-05-27 | $29.93 | $62.40 | 139,400 |
| 2026-05-26 | $29.20 | $60.88 | 92,500 |
| 2026-05-22 | $28.66 | $59.76 | 104,600 |
| 2026-05-21 | $29.00 | $60.47 | 102,500 |
| 2026-05-20 | $28.84 | $60.13 | 82,900 |
| 2026-05-19 | $28.40 | $59.21 | 86,000 |
| 2026-05-18 | $28.78 | $60.01 | 151,300 |
| 2026-05-15 | $28.77 | $59.99 | 111,300 |
| 2026-05-14 | $31.43 | $61.95 | 62,800 |
| 2026-05-13 | $31.81 | $62.70 | 67,600 |
| 2026-05-12 | $31.54 | $62.17 | 42,900 |
| 2026-05-11 | $31.70 | $62.48 | 56,000 |
| 2026-05-08 | $32.02 | $63.11 | 98,700 |
| 2026-05-07 | $32.63 | $64.31 | 133,800 |
| 2026-05-06 | $31.96 | $62.99 | 51,300 |
| 2026-05-05 | $30.05 | $59.23 | 101,900 |
| 2026-05-04 | $29.56 | $58.26 | 89,300 |
| 2026-05-01 | $30.60 | $60.31 | 71,900 |
| 2026-04-30 | $30.51 | $60.14 | 85,100 |
| 2026-04-29 | $30.10 | $59.33 | 59,800 |
| 2026-04-28 | $30.90 | $60.90 | 85,700 |
| 2026-04-27 | $31.01 | $61.12 | 133,800 |
| 2026-04-24 | $31.01 | $61.12 | 45,400 |
| 2026-04-23 | $31.43 | $61.95 | 53,100 |
| 2026-04-22 | $31.93 | $62.94 | 42,600 |
| 2026-04-21 | $32.30 | $63.66 | 50,000 |
| 2026-04-20 | $32.75 | $64.55 | 52,900 |
| 2026-04-17 | $32.86 | $64.77 | 49,300 |
| 2026-04-16 | $31.72 | $62.52 | 36,900 |
| 2026-04-15 | $32.32 | $63.70 | 38,600 |
| 2026-04-14 | $32.32 | $63.70 | 28,200 |
| 2026-04-13 | $33.26 | $65.56 | 125,900 |
| 2026-04-10 | $32.75 | $64.55 | 51,000 |
| 2026-04-09 | $32.11 | $63.29 | 90,700 |
| 2026-04-08 | $31.95 | $62.97 | 66,900 |
| 2026-04-07 | $30.41 | $59.94 | 148,600 |