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
- 2003-07-15 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 | $25.18 | $121.53 | 0 |
| 2026-08-26 | $25.18 | $121.53 | 0 |
| 2026-08-25 | $25.18 | $121.53 | 0 |
| 2026-08-24 | $25.18 | $121.53 | 0 |
| 2026-08-21 | $25.18 | $121.53 | 4,600 |
| 2026-08-20 | $25.24 | $121.82 | 900 |
| 2026-08-19 | $25.29 | $122.07 | 0 |
| 2026-08-18 | $25.29 | $122.07 | 0 |
| 2026-08-17 | $25.29 | $122.07 | 0 |
| 2026-08-14 | $25.29 | $122.07 | 300 |
| 2026-08-13 | $25.30 | $121.47 | 300 |
| 2026-08-12 | $25.25 | $121.23 | 0 |
| 2026-08-11 | $25.25 | $121.23 | 1,200 |
| 2026-08-10 | $25.14 | $120.70 | 600 |
| 2026-08-07 | $25.23 | $121.14 | 2,200 |
| 2026-08-06 | $25.23 | $121.14 | 200 |
| 2026-08-05 | $25.24 | $121.18 | 400 |
| 2026-08-04 | $25.26 | $121.28 | 300 |
| 2026-08-03 | $25.29 | $121.42 | 0 |
| 2026-07-31 | $25.29 | $121.42 | 0 |
| 2026-07-30 | $25.29 | $121.42 | 200 |
| 2026-07-29 | $25.27 | $121.33 | 4,100 |
| 2026-07-28 | $25.40 | $121.95 | 0 |
| 2026-07-27 | $25.40 | $121.95 | 0 |
| 2026-07-24 | $25.40 | $121.95 | 0 |
| 2026-07-23 | $25.40 | $121.95 | 0 |
| 2026-07-22 | $25.40 | $121.95 | 0 |
| 2026-07-21 | $25.40 | $121.95 | 0 |
| 2026-07-20 | $25.40 | $121.95 | 700 |
| 2026-07-17 | $25.32 | $121.57 | 0 |
| 2026-07-16 | $25.32 | $121.57 | 0 |
| 2026-07-15 | $25.32 | $121.57 | 0 |
| 2026-07-14 | $25.32 | $120.93 | 0 |
| 2026-07-13 | $25.32 | $120.93 | 0 |
| 2026-07-10 | $25.32 | $120.93 | 0 |
| 2026-07-09 | $25.32 | $120.93 | 0 |
| 2026-07-08 | $25.32 | $120.93 | 300 |
| 2026-07-07 | $25.40 | $121.31 | 0 |
| 2026-07-06 | $25.40 | $121.31 | 600 |
| 2026-07-02 | $25.30 | $120.83 | 0 |
| 2026-07-01 | $25.30 | $120.83 | 200 |
| 2026-06-30 | $25.39 | $121.26 | 200 |
| 2026-06-29 | $25.17 | $120.21 | 0 |
| 2026-06-26 | $25.17 | $120.21 | 200 |
| 2026-06-25 | $25.10 | $119.88 | 0 |
| 2026-06-24 | $25.10 | $119.88 | 0 |
| 2026-06-23 | $25.10 | $119.88 | 200 |
| 2026-06-22 | $25.10 | $119.88 | 5,500 |
| 2026-06-18 | $25.56 | $122.08 | 0 |
| 2026-06-17 | $25.56 | $122.08 | 0 |
| 2026-06-16 | $25.56 | $122.08 | 0 |
| 2026-06-15 | $25.56 | $122.08 | 0 |
| 2026-06-12 | $25.56 | $121.44 | 0 |
| 2026-06-11 | $25.56 | $121.44 | 0 |
| 2026-06-10 | $25.56 | $121.44 | 200 |
| 2026-06-09 | $25.31 | $120.25 | 11,900 |
| 2026-06-08 | $25.10 | $119.25 | 0 |
| 2026-06-05 | $25.10 | $119.25 | 0 |
| 2026-06-04 | $25.10 | $119.25 | 400 |
| 2026-06-03 | $25.10 | $119.25 | 800 |
| 2026-06-02 | $25.26 | $120.02 | 900 |
| 2026-06-01 | $25.31 | $120.25 | 100 |
| 2026-05-29 | $25.25 | $119.97 | 0 |
| 2026-05-28 | $25.25 | $119.97 | 0 |
| 2026-05-27 | $25.25 | $119.97 | 0 |
| 2026-05-26 | $25.25 | $119.97 | 300 |
| 2026-05-22 | $25.38 | $120.59 | 0 |
| 2026-05-21 | $25.38 | $120.59 | 0 |
| 2026-05-20 | $25.38 | $120.59 | 6,700 |
| 2026-05-19 | $25.37 | $120.54 | 1,000 |
| 2026-05-18 | $25.37 | $120.54 | 0 |
| 2026-05-15 | $25.37 | $120.54 | 0 |
| 2026-05-14 | $25.37 | $119.91 | 300 |
| 2026-05-13 | $25.35 | $119.81 | 0 |
| 2026-05-12 | $25.35 | $119.81 | 0 |
| 2026-05-11 | $25.35 | $119.81 | 0 |
| 2026-05-08 | $25.35 | $119.81 | 0 |
| 2026-05-07 | $25.35 | $119.81 | 0 |
| 2026-05-06 | $25.35 | $119.81 | 600 |
| 2026-05-05 | $25.25 | $119.34 | 0 |
| 2026-05-04 | $25.25 | $119.34 | 0 |
| 2026-05-01 | $25.25 | $119.34 | 0 |
| 2026-04-30 | $25.25 | $119.34 | 0 |
| 2026-04-29 | $25.25 | $119.34 | 0 |
| 2026-04-28 | $25.25 | $119.34 | 0 |
| 2026-04-27 | $25.25 | $119.34 | 1,400 |
| 2026-04-24 | $25.50 | $120.52 | 0 |
| 2026-04-23 | $25.50 | $120.52 | 2,500 |
| 2026-04-22 | $25.35 | $119.81 | 0 |
| 2026-04-21 | $25.35 | $119.81 | 0 |
| 2026-04-20 | $25.35 | $119.81 | 0 |
| 2026-04-17 | $25.35 | $119.81 | 3,800 |
| 2026-04-16 | $25.33 | $119.72 | 0 |
| 2026-04-15 | $25.33 | $119.72 | 1,100 |
| 2026-04-14 | $25.10 | $118.00 | 600 |
| 2026-04-13 | $25.15 | $118.24 | 100 |
| 2026-04-10 | $25.10 | $118.00 | 0 |
| 2026-04-09 | $25.10 | $118.00 | 200 |
| 2026-04-08 | $25.10 | $118.00 | 0 |
| 2026-04-07 | $25.10 | $118.00 | 0 |
| 2026-04-06 | $25.10 | $118.00 | 1,200 |
| 2026-04-02 | $25.50 | $119.88 | 500 |
| 2026-04-01 | $25.21 | $118.52 | 0 |
| 2026-03-31 | $25.21 | $118.52 | 0 |
| 2026-03-30 | $25.21 | $118.52 | 200 |
| 2026-03-27 | $25.10 | $118.00 | 0 |
| 2026-03-26 | $25.10 | $118.00 | 0 |
| 2026-03-25 | $25.10 | $118.00 | 800 |
| 2026-03-24 | $25.10 | $118.00 | 300 |
| 2026-03-23 | $25.10 | $118.00 | 0 |
| 2026-03-20 | $25.10 | $118.00 | 0 |
| 2026-03-19 | $25.10 | $118.00 | 0 |
| 2026-03-18 | $25.10 | $118.00 | 200 |
| 2026-03-17 | $25.10 | $118.00 | 0 |
| 2026-03-16 | $25.10 | $118.00 | 1,100 |
| 2026-03-13 | $25.10 | $118.00 | 300 |
| 2026-03-12 | $25.10 | $117.38 | 3,100 |
| 2026-03-11 | $25.07 | $117.24 | 0 |
| 2026-03-10 | $25.07 | $117.24 | 0 |
| 2026-03-09 | $25.07 | $117.24 | 1,000 |
| 2026-03-06 | $25.35 | $118.54 | 0 |
| 2026-03-05 | $25.35 | $118.54 | 3,000 |
| 2026-03-04 | $25.35 | $118.54 | 0 |
| 2026-03-03 | $25.35 | $118.54 | 0 |
| 2026-03-02 | $25.35 | $118.54 | 0 |
| 2026-02-27 | $25.35 | $118.54 | 1,800 |
| 2026-02-26 | $25.38 | $118.69 | 0 |
| 2026-02-25 | $25.38 | $118.69 | 0 |
| 2026-02-24 | $25.38 | $118.69 | 3,100 |
| 2026-02-23 | $25.35 | $118.54 | 0 |
| 2026-02-20 | $25.35 | $118.54 | 1,200 |
| 2026-02-19 | $25.70 | $120.18 | 1,300 |
| 2026-02-18 | $25.00 | $116.91 | 0 |
| 2026-02-17 | $25.00 | $116.91 | 0 |
| 2026-02-13 | $25.00 | $116.91 | 0 |
| 2026-02-12 | $25.00 | $116.29 | 300 |
| 2026-02-11 | $25.00 | $116.29 | 900 |
| 2026-02-10 | $25.10 | $116.75 | 100 |
| 2026-02-09 | $25.07 | $116.61 | 300 |
| 2026-02-06 | $25.00 | $116.29 | 0 |
| 2026-02-05 | $25.00 | $116.29 | 0 |
| 2026-02-04 | $25.00 | $116.29 | 0 |
| 2026-02-03 | $25.00 | $116.29 | 0 |
| 2026-02-02 | $25.00 | $116.29 | 2,100 |
| 2026-01-30 | $25.00 | $116.29 | 0 |
| 2026-01-29 | $25.00 | $116.29 | 0 |
| 2026-01-28 | $25.00 | $116.29 | 700 |
| 2026-01-27 | $25.00 | $116.29 | 0 |
| 2026-01-26 | $25.00 | $116.29 | 0 |
| 2026-01-23 | $25.00 | $116.29 | 3,300 |
| 2026-01-22 | $24.90 | $115.82 | 0 |
| 2026-01-21 | $24.90 | $115.82 | 400 |
| 2026-01-20 | $24.90 | $115.82 | 1,200 |
| 2026-01-16 | $25.00 | $116.29 | 300 |
| 2026-01-15 | $25.00 | $116.29 | 0 |
| 2026-01-14 | $25.00 | $116.29 | 400 |
| 2026-01-13 | $24.90 | $115.82 | 0 |
| 2026-01-12 | $24.90 | $115.82 | 0 |
| 2026-01-09 | $24.90 | $115.82 | 0 |
| 2026-01-08 | $24.90 | $115.82 | 600 |
| 2026-01-07 | $24.88 | $115.73 | 1,500 |
| 2026-01-06 | $24.97 | $116.15 | 0 |
| 2026-01-05 | $24.97 | $116.15 | 900 |
| 2026-01-02 | $25.11 | $116.80 | 1,300 |