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
- 2010-10-15 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 | $28.40 | $41.22 | 2,500 |
| 2026-08-26 | $27.73 | $40.24 | 1,700 |
| 2026-08-25 | $29.00 | $42.09 | 0 |
| 2026-08-24 | $29.00 | $42.09 | 0 |
| 2026-08-21 | $29.00 | $42.09 | 0 |
| 2026-08-20 | $29.00 | $42.09 | 0 |
| 2026-08-19 | $29.00 | $42.09 | 400 |
| 2026-08-18 | $28.61 | $41.52 | 300 |
| 2026-08-17 | $29.49 | $42.80 | 400 |
| 2026-08-14 | $31.10 | $45.13 | 500 |
| 2026-08-13 | $29.49 | $42.80 | 400 |
| 2026-08-12 | $29.00 | $42.09 | 900 |
| 2026-08-11 | $29.90 | $43.39 | 200 |
| 2026-08-10 | $29.94 | $43.45 | 600 |
| 2026-08-07 | $31.75 | $46.08 | 2,700 |
| 2026-08-06 | $27.70 | $40.20 | 0 |
| 2026-08-05 | $27.70 | $40.20 | 0 |
| 2026-08-04 | $27.70 | $40.20 | 0 |
| 2026-08-03 | $27.70 | $40.20 | 0 |
| 2026-07-31 | $27.70 | $40.20 | 800 |
| 2026-07-30 | $28.35 | $41.14 | 1,000 |
| 2026-07-29 | $26.15 | $37.95 | 200 |
| 2026-07-28 | $25.00 | $36.28 | 400 |
| 2026-07-27 | $28.20 | $40.93 | 1,500 |
| 2026-07-24 | $27.60 | $40.06 | 600 |
| 2026-07-23 | $25.60 | $37.15 | 100 |
| 2026-07-22 | $26.06 | $37.82 | 0 |
| 2026-07-21 | $26.06 | $37.82 | 0 |
| 2026-07-20 | $26.06 | $37.82 | 0 |
| 2026-07-17 | $26.06 | $37.82 | 0 |
| 2026-07-16 | $26.06 | $37.82 | 100 |
| 2026-07-15 | $26.45 | $38.39 | 0 |
| 2026-07-14 | $26.45 | $38.39 | 0 |
| 2026-07-13 | $26.45 | $38.39 | 600 |
| 2026-07-10 | $25.10 | $36.43 | 600 |
| 2026-07-09 | $26.34 | $38.23 | 5,500 |
| 2026-07-08 | $26.96 | $39.13 | 300 |
| 2026-07-07 | $27.60 | $40.06 | 200 |
| 2026-07-06 | $28.04 | $40.69 | 1,100 |
| 2026-07-02 | $24.10 | $34.98 | 200 |
| 2026-07-01 | $23.94 | $34.74 | 1,300 |
| 2026-06-30 | $25.55 | $37.08 | 2,500 |
| 2026-06-29 | $27.50 | $39.91 | 300 |
| 2026-06-26 | $27.00 | $38.47 | 900 |
| 2026-06-25 | $26.98 | $38.44 | 8,300 |
| 2026-06-24 | $26.35 | $37.54 | 100 |
| 2026-06-23 | $26.10 | $37.18 | 20,400 |
| 2026-06-22 | $26.04 | $37.10 | 1,100 |
| 2026-06-18 | $28.56 | $40.69 | 800 |
| 2026-06-17 | $26.83 | $38.22 | 2,000 |
| 2026-06-16 | $28.60 | $40.75 | 20,000 |
| 2026-06-15 | $29.45 | $41.96 | 300 |
| 2026-06-12 | $26.26 | $37.41 | 1,200 |
| 2026-06-11 | $25.78 | $36.73 | 900 |
| 2026-06-10 | $25.04 | $35.67 | 300 |
| 2026-06-09 | $26.36 | $37.55 | 200 |
| 2026-06-08 | $29.36 | $41.83 | 500 |
| 2026-06-05 | $26.87 | $38.28 | 600 |
| 2026-06-04 | $27.19 | $38.74 | 400 |
| 2026-06-03 | $27.83 | $39.65 | 1,300 |
| 2026-06-02 | $28.43 | $40.50 | 1,500 |
| 2026-06-01 | $27.66 | $39.41 | 1,400 |
| 2026-05-29 | $27.30 | $38.89 | 500 |
| 2026-05-28 | $26.20 | $37.33 | 200 |
| 2026-05-27 | $26.48 | $37.73 | 900 |
| 2026-05-26 | $25.52 | $36.36 | 400 |
| 2026-05-22 | $25.82 | $36.79 | 300 |
| 2026-05-21 | $26.08 | $37.16 | 0 |
| 2026-05-20 | $26.08 | $37.16 | 100 |
| 2026-05-19 | $27.06 | $38.55 | 1,100 |
| 2026-05-18 | $26.00 | $37.04 | 0 |
| 2026-05-15 | $26.00 | $37.04 | 5,300 |
| 2026-05-14 | $26.79 | $38.17 | 300 |
| 2026-05-13 | $27.05 | $38.54 | 9,000 |
| 2026-05-12 | $26.49 | $37.74 | 13,700 |
| 2026-05-11 | $26.80 | $38.18 | 1,600 |
| 2026-05-08 | $26.01 | $37.06 | 0 |
| 2026-05-07 | $26.01 | $37.06 | 10,000 |
| 2026-05-06 | $26.01 | $37.06 | 0 |
| 2026-05-05 | $26.01 | $37.06 | 2,500 |
| 2026-05-04 | $27.21 | $38.77 | 300 |
| 2026-05-01 | $26.07 | $37.14 | 1,200 |
| 2026-04-30 | $27.50 | $39.18 | 1,100 |
| 2026-04-29 | $26.25 | $37.40 | 200 |
| 2026-04-28 | $25.45 | $36.26 | 0 |
| 2026-04-27 | $25.45 | $36.26 | 800 |
| 2026-04-24 | $25.00 | $35.62 | 100 |
| 2026-04-23 | $25.50 | $36.33 | 100 |
| 2026-04-22 | $27.03 | $38.51 | 0 |
| 2026-04-21 | $27.03 | $38.51 | 1,000 |
| 2026-04-20 | $29.39 | $41.87 | 0 |
| 2026-04-17 | $29.39 | $41.87 | 700 |
| 2026-04-16 | $27.55 | $39.25 | 0 |
| 2026-04-15 | $27.55 | $39.25 | 0 |
| 2026-04-14 | $27.55 | $39.25 | 0 |
| 2026-04-13 | $27.55 | $39.25 | 100 |
| 2026-04-10 | $27.55 | $39.25 | 800 |
| 2026-04-09 | $28.00 | $39.89 | 200 |
| 2026-04-08 | $28.40 | $40.46 | 0 |
| 2026-04-07 | $28.40 | $40.46 | 300 |
| 2026-04-06 | $29.43 | $41.93 | 600 |
| 2026-04-02 | $27.20 | $38.75 | 0 |
| 2026-04-01 | $27.20 | $38.75 | 1,100 |
| 2026-03-31 | $29.43 | $41.93 | 0 |
| 2026-03-30 | $29.43 | $41.93 | 0 |
| 2026-03-27 | $29.43 | $41.93 | 0 |
| 2026-03-26 | $29.43 | $41.93 | 1,000 |
| 2026-03-25 | $27.15 | $38.68 | 0 |
| 2026-03-24 | $27.15 | $38.68 | 0 |
| 2026-03-23 | $27.15 | $38.68 | 0 |
| 2026-03-20 | $27.15 | $38.68 | 100 |
| 2026-03-19 | $28.15 | $40.10 | 400 |
| 2026-03-18 | $27.28 | $38.87 | 0 |
| 2026-03-17 | $27.28 | $38.87 | 100 |
| 2026-03-16 | $28.00 | $39.89 | 0 |
| 2026-03-13 | $28.00 | $39.89 | 0 |
| 2026-03-12 | $28.00 | $39.89 | 200 |
| 2026-03-11 | $28.54 | $40.66 | 0 |
| 2026-03-10 | $28.54 | $40.66 | 300 |
| 2026-03-09 | $30.10 | $42.88 | 300 |
| 2026-03-06 | $28.83 | $41.07 | 0 |
| 2026-03-05 | $28.83 | $41.07 | 200 |
| 2026-03-04 | $27.60 | $39.32 | 0 |
| 2026-03-03 | $27.60 | $39.32 | 200 |
| 2026-03-02 | $30.65 | $43.67 | 0 |
| 2026-02-27 | $30.65 | $43.67 | 0 |
| 2026-02-26 | $30.65 | $43.67 | 200 |
| 2026-02-25 | $28.50 | $40.60 | 0 |
| 2026-02-24 | $28.50 | $40.60 | 0 |
| 2026-02-23 | $28.50 | $40.60 | 1,700 |
| 2026-02-20 | $30.15 | $42.95 | 0 |
| 2026-02-19 | $30.15 | $42.95 | 1,700 |
| 2026-02-18 | $30.99 | $44.15 | 1,100 |
| 2026-02-17 | $32.40 | $46.16 | 200 |
| 2026-02-13 | $33.50 | $47.73 | 0 |
| 2026-02-12 | $33.50 | $47.73 | 200 |
| 2026-02-11 | $30.67 | $43.69 | 0 |
| 2026-02-10 | $30.67 | $43.69 | 0 |
| 2026-02-09 | $30.67 | $43.69 | 26,300 |
| 2026-02-06 | $32.00 | $45.59 | 0 |
| 2026-02-05 | $32.00 | $45.59 | 4,200 |
| 2026-02-04 | $31.40 | $44.73 | 300 |
| 2026-02-03 | $31.35 | $44.66 | 200 |
| 2026-02-02 | $30.92 | $44.05 | 200 |
| 2026-01-30 | $31.20 | $44.45 | 0 |
| 2026-01-29 | $31.20 | $44.45 | 10,700 |
| 2026-01-28 | $31.20 | $44.45 | 2,700 |
| 2026-01-27 | $29.00 | $41.32 | 0 |
| 2026-01-26 | $29.00 | $41.32 | 100 |
| 2026-01-23 | $30.20 | $43.03 | 0 |
| 2026-01-22 | $30.20 | $43.03 | 300 |
| 2026-01-21 | $30.10 | $42.88 | 500 |
| 2026-01-20 | $29.95 | $42.67 | 0 |
| 2026-01-16 | $29.95 | $42.67 | 600 |
| 2026-01-15 | $29.85 | $42.53 | 200 |
| 2026-01-14 | $30.70 | $43.74 | 0 |
| 2026-01-13 | $30.70 | $43.74 | 0 |
| 2026-01-12 | $30.70 | $43.74 | 100 |
| 2026-01-09 | $31.00 | $44.16 | 0 |
| 2026-01-08 | $31.00 | $44.16 | 0 |
| 2026-01-07 | $31.00 | $44.16 | 0 |
| 2026-01-06 | $31.00 | $44.16 | 300 |
| 2026-01-05 | $31.02 | $44.19 | 1,000 |
| 2026-01-02 | $30.00 | $42.74 | 1,000 |