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
- 2009-02-13 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 | $23.24 | $31.57 | 10,900 |
| 2026-08-26 | $23.76 | $32.28 | 1,800 |
| 2026-08-25 | $24.05 | $32.67 | 400 |
| 2026-08-24 | $24.05 | $32.67 | 1,500 |
| 2026-08-21 | $23.54 | $31.98 | 2,200 |
| 2026-08-20 | $23.76 | $32.28 | 1,800 |
| 2026-08-19 | $23.48 | $31.90 | 1,200 |
| 2026-08-18 | $23.14 | $31.43 | 3,000 |
| 2026-08-17 | $23.20 | $31.52 | 3,800 |
| 2026-08-14 | $24.03 | $32.64 | 1,200 |
| 2026-08-13 | $24.00 | $32.60 | 2,700 |
| 2026-08-12 | $23.25 | $31.58 | 3,600 |
| 2026-08-11 | $23.93 | $32.51 | 4,800 |
| 2026-08-10 | $23.73 | $32.24 | 9,800 |
| 2026-08-07 | $24.56 | $33.36 | 700 |
| 2026-08-06 | $23.00 | $31.24 | 3,900 |
| 2026-08-05 | $22.35 | $30.36 | 2,300 |
| 2026-08-04 | $22.33 | $30.33 | 4,400 |
| 2026-08-03 | $22.46 | $30.51 | 1,400 |
| 2026-07-31 | $22.01 | $29.90 | 2,200 |
| 2026-07-30 | $22.05 | $29.95 | 700 |
| 2026-07-29 | $22.41 | $30.44 | 3,400 |
| 2026-07-28 | $22.10 | $30.02 | 3,900 |
| 2026-07-27 | $21.50 | $29.21 | 1,300 |
| 2026-07-24 | $20.81 | $28.27 | 1,100 |
| 2026-07-23 | $20.28 | $27.55 | 13,900 |
| 2026-07-22 | $21.38 | $29.04 | 900 |
| 2026-07-21 | $21.21 | $28.81 | 700 |
| 2026-07-20 | $21.33 | $28.98 | 7,700 |
| 2026-07-17 | $21.36 | $29.02 | 4,600 |
| 2026-07-16 | $21.53 | $29.25 | 800 |
| 2026-07-15 | $20.90 | $28.39 | 2,300 |
| 2026-07-14 | $20.64 | $28.04 | 87,000 |
| 2026-07-13 | $20.93 | $28.43 | 1,600 |
| 2026-07-10 | $20.46 | $27.79 | 700 |
| 2026-07-09 | $20.00 | $27.17 | 1,200 |
| 2026-07-08 | $20.39 | $27.70 | 211,600 |
| 2026-07-07 | $20.93 | $28.43 | 3,000 |
| 2026-07-06 | $20.58 | $27.96 | 6,600 |
| 2026-07-02 | $20.71 | $28.13 | 1,700 |
| 2026-07-01 | $19.89 | $27.02 | 2,200 |
| 2026-06-30 | $20.38 | $27.69 | 1,300 |
| 2026-06-29 | $21.02 | $28.55 | 1,800 |
| 2026-06-26 | $20.71 | $28.13 | 1,800 |
| 2026-06-25 | $20.72 | $28.15 | 800 |
| 2026-06-24 | $21.01 | $28.54 | 1,100 |
| 2026-06-23 | $20.50 | $27.85 | 2,400 |
| 2026-06-22 | $20.18 | $27.41 | 1,800 |
| 2026-06-18 | $20.02 | $27.20 | 3,400 |
| 2026-06-17 | $20.25 | $27.51 | 2,700 |
| 2026-06-16 | $20.05 | $27.24 | 500 |
| 2026-06-15 | $20.42 | $27.74 | 8,600 |
| 2026-06-12 | $20.65 | $28.05 | 1,800 |
| 2026-06-11 | $20.35 | $27.64 | 1,800 |
| 2026-06-10 | $20.19 | $27.43 | 1,900 |
| 2026-06-09 | $20.43 | $27.75 | 0 |
| 2026-06-08 | $20.43 | $27.75 | 3,600 |
| 2026-06-05 | $19.75 | $26.83 | 3,200 |
| 2026-06-04 | $19.60 | $26.63 | 2,900 |
| 2026-06-03 | $19.64 | $26.68 | 1,500 |
| 2026-06-02 | $19.84 | $26.95 | 5,100 |
| 2026-06-01 | $19.97 | $27.13 | 4,700 |
| 2026-05-29 | $20.64 | $28.04 | 1,300 |
| 2026-05-28 | $21.69 | $29.46 | 2,100 |
| 2026-05-27 | $21.86 | $29.70 | 1,900 |
| 2026-05-26 | $21.47 | $29.17 | 2,300 |
| 2026-05-22 | $21.78 | $29.59 | 4,100 |
| 2026-05-21 | $21.31 | $28.95 | 1,300 |
| 2026-05-20 | $21.49 | $29.19 | 4,100 |
| 2026-05-19 | $21.08 | $28.64 | 3,700 |
| 2026-05-18 | $21.17 | $28.76 | 4,600 |
| 2026-05-15 | $20.75 | $28.19 | 6,100 |
| 2026-05-14 | $20.11 | $27.32 | 6,300 |
| 2026-05-13 | $20.33 | $27.62 | 2,500 |
| 2026-05-12 | $20.67 | $28.08 | 2,000 |
| 2026-05-11 | $20.59 | $27.97 | 7,400 |
| 2026-05-08 | $21.20 | $28.80 | 3,800 |
| 2026-05-07 | $21.05 | $28.60 | 6,600 |
| 2026-05-06 | $21.47 | $29.17 | 3,800 |
| 2026-05-05 | $20.22 | $27.47 | 6,500 |
| 2026-05-04 | $20.11 | $27.32 | 4,900 |
| 2026-05-01 | $19.47 | $26.45 | 4,200 |
| 2026-04-30 | $20.05 | $27.24 | 19,600 |
| 2026-04-29 | $19.83 | $26.94 | 1,800 |
| 2026-04-28 | $19.94 | $27.09 | 1,500 |
| 2026-04-27 | $20.10 | $27.30 | 9,600 |
| 2026-04-24 | $19.48 | $26.46 | 4,900 |
| 2026-04-23 | $19.87 | $26.99 | 4,600 |
| 2026-04-22 | $19.91 | $27.05 | 1,400 |
| 2026-04-21 | $20.80 | $28.26 | 2,700 |
| 2026-04-20 | $21.16 | $28.74 | 5,300 |
| 2026-04-17 | $20.30 | $27.58 | 5,900 |
| 2026-04-16 | $19.49 | $26.48 | 2,300 |
| 2026-04-15 | $19.93 | $26.80 | 3,700 |
| 2026-04-14 | $19.90 | $26.76 | 2,400 |
| 2026-04-13 | $19.88 | $26.74 | 8,200 |
| 2026-04-10 | $19.54 | $26.28 | 2,300 |
| 2026-04-09 | $19.64 | $26.41 | 14,800 |
| 2026-04-08 | $19.51 | $26.24 | 2,300 |
| 2026-04-07 | $18.61 | $25.03 | 2,800 |