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
- 2019-02-21 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 | $25.19 | $41.48 | 0 |
| 2026-08-26 | $25.19 | $41.48 | 1,700 |
| 2026-08-25 | $25.25 | $41.58 | 0 |
| 2026-08-24 | $25.25 | $41.58 | 1,000 |
| 2026-08-21 | $25.14 | $41.39 | 1,200 |
| 2026-08-20 | $25.11 | $41.34 | 300 |
| 2026-08-19 | $24.98 | $41.13 | 0 |
| 2026-08-18 | $24.98 | $41.13 | 2,000 |
| 2026-08-17 | $25.15 | $41.41 | 1,000 |
| 2026-08-14 | $25.62 | $42.18 | 0 |
| 2026-08-13 | $25.62 | $41.50 | 900 |
| 2026-08-12 | $25.63 | $41.51 | 1,300 |
| 2026-08-11 | $25.40 | $41.14 | 0 |
| 2026-08-10 | $25.40 | $41.14 | 0 |
| 2026-08-07 | $25.40 | $41.14 | 2,600 |
| 2026-08-06 | $25.75 | $41.71 | 8,200 |
| 2026-08-05 | $25.45 | $41.22 | 200 |
| 2026-08-04 | $25.23 | $40.87 | 0 |
| 2026-08-03 | $25.23 | $40.87 | 2,700 |
| 2026-07-31 | $25.24 | $40.88 | 400 |
| 2026-07-30 | $25.45 | $41.22 | 0 |
| 2026-07-29 | $25.45 | $41.22 | 500 |
| 2026-07-28 | $25.17 | $40.77 | 5,900 |
| 2026-07-27 | $25.19 | $40.80 | 600 |
| 2026-07-24 | $25.10 | $40.65 | 0 |
| 2026-07-23 | $25.10 | $40.65 | 300 |
| 2026-07-22 | $25.09 | $40.64 | 200 |
| 2026-07-21 | $25.16 | $40.75 | 0 |
| 2026-07-20 | $25.16 | $40.75 | 0 |
| 2026-07-17 | $25.16 | $40.75 | 500 |
| 2026-07-16 | $26.00 | $42.11 | 0 |
| 2026-07-15 | $26.00 | $42.11 | 0 |
| 2026-07-14 | $26.00 | $42.11 | 0 |
| 2026-07-13 | $26.00 | $42.11 | 1,500 |
| 2026-07-10 | $25.16 | $40.75 | 500 |
| 2026-07-09 | $25.11 | $40.67 | 1,100 |
| 2026-07-08 | $25.18 | $40.78 | 0 |
| 2026-07-07 | $25.18 | $40.78 | 0 |
| 2026-07-06 | $25.18 | $40.78 | 1,300 |
| 2026-07-02 | $24.92 | $40.36 | 0 |
| 2026-07-01 | $24.92 | $40.36 | 1,800 |
| 2026-06-30 | $25.30 | $40.98 | 1,800 |
| 2026-06-29 | $25.27 | $40.93 | 400 |
| 2026-06-26 | $25.05 | $40.57 | 0 |
| 2026-06-25 | $25.05 | $40.57 | 200 |
| 2026-06-24 | $25.23 | $40.86 | 1,900 |
| 2026-06-23 | $24.96 | $40.43 | 500 |
| 2026-06-22 | $25.25 | $40.90 | 3,600 |
| 2026-06-18 | $25.00 | $40.49 | 800 |
| 2026-06-17 | $25.31 | $40.99 | 0 |
| 2026-06-16 | $25.31 | $40.99 | 1,100 |
| 2026-06-15 | $25.25 | $40.90 | 500 |
| 2026-06-12 | $25.34 | $41.04 | 200 |
| 2026-06-11 | $25.24 | $40.87 | 2,200 |
| 2026-06-10 | $25.50 | $41.30 | 0 |
| 2026-06-09 | $25.50 | $41.30 | 0 |
| 2026-06-08 | $25.50 | $41.30 | 0 |
| 2026-06-05 | $25.50 | $41.30 | 0 |
| 2026-06-04 | $25.50 | $41.30 | 300 |
| 2026-06-03 | $25.32 | $41.00 | 700 |
| 2026-06-02 | $25.15 | $40.73 | 1,200 |
| 2026-06-01 | $25.22 | $40.85 | 700 |
| 2026-05-29 | $25.04 | $40.56 | 0 |
| 2026-05-28 | $25.04 | $40.56 | 1,100 |
| 2026-05-27 | $25.04 | $40.56 | 400 |
| 2026-05-26 | $25.41 | $41.16 | 0 |
| 2026-05-22 | $25.41 | $41.16 | 400 |
| 2026-05-21 | $25.33 | $41.03 | 0 |
| 2026-05-20 | $25.33 | $41.03 | 0 |
| 2026-05-19 | $25.33 | $41.03 | 200 |
| 2026-05-18 | $24.94 | $40.39 | 1,000 |
| 2026-05-15 | $24.97 | $40.44 | 1,700 |
| 2026-05-14 | $25.46 | $40.56 | 1,900 |
| 2026-05-13 | $25.05 | $39.91 | 800 |
| 2026-05-12 | $26.25 | $41.82 | 0 |
| 2026-05-11 | $26.25 | $41.82 | 1,400 |
| 2026-05-08 | $25.50 | $40.62 | 0 |
| 2026-05-07 | $25.50 | $40.62 | 400 |
| 2026-05-06 | $25.49 | $40.61 | 300 |
| 2026-05-05 | $25.37 | $40.42 | 200 |
| 2026-05-04 | $25.11 | $40.00 | 800 |
| 2026-05-01 | $25.00 | $39.83 | 1,200 |
| 2026-04-30 | $25.08 | $39.95 | 300 |
| 2026-04-29 | $25.30 | $40.31 | 0 |
| 2026-04-28 | $25.30 | $40.31 | 200 |
| 2026-04-27 | $25.25 | $40.23 | 600 |
| 2026-04-24 | $25.10 | $39.99 | 2,300 |
| 2026-04-23 | $24.80 | $39.51 | 0 |
| 2026-04-22 | $24.80 | $39.51 | 300 |
| 2026-04-21 | $25.14 | $40.04 | 0 |
| 2026-04-20 | $25.14 | $40.04 | 1,400 |
| 2026-04-17 | $25.17 | $40.10 | 3,700 |
| 2026-04-16 | $25.04 | $39.89 | 1,200 |
| 2026-04-15 | $25.04 | $39.89 | 1,800 |
| 2026-04-14 | $25.36 | $40.40 | 0 |
| 2026-04-13 | $25.36 | $40.40 | 0 |
| 2026-04-10 | $25.36 | $40.40 | 200 |
| 2026-04-09 | $24.79 | $39.49 | 0 |
| 2026-04-08 | $24.79 | $39.49 | 500 |
| 2026-04-07 | $24.86 | $39.60 | 0 |
| 2026-04-06 | $24.86 | $39.60 | 600 |
| 2026-04-02 | $25.10 | $39.99 | 200 |
| 2026-04-01 | $25.05 | $39.90 | 700 |
| 2026-03-31 | $25.15 | $40.07 | 400 |
| 2026-03-30 | $25.20 | $40.15 | 3,600 |
| 2026-03-27 | $25.05 | $39.91 | 0 |
| 2026-03-26 | $25.05 | $39.91 | 400 |
| 2026-03-25 | $25.04 | $39.89 | 800 |
| 2026-03-24 | $25.25 | $40.23 | 0 |
| 2026-03-23 | $25.25 | $40.23 | 900 |
| 2026-03-20 | $25.24 | $40.21 | 0 |
| 2026-03-19 | $25.24 | $40.21 | 500 |
| 2026-03-18 | $25.15 | $40.07 | 0 |
| 2026-03-17 | $25.15 | $40.07 | 0 |
| 2026-03-16 | $25.15 | $40.07 | 1,900 |
| 2026-03-13 | $25.10 | $39.98 | 0 |
| 2026-03-12 | $25.10 | $39.98 | 400 |
| 2026-03-11 | $25.25 | $40.23 | 1,200 |
| 2026-03-10 | $24.90 | $39.66 | 1,400 |
| 2026-03-09 | $25.08 | $39.95 | 0 |
| 2026-03-06 | $25.08 | $39.95 | 1,000 |
| 2026-03-05 | $25.08 | $39.95 | 300 |
| 2026-03-04 | $25.00 | $39.83 | 0 |
| 2026-03-03 | $25.00 | $39.83 | 1,000 |
| 2026-03-02 | $25.00 | $39.83 | 1,200 |
| 2026-02-27 | $25.00 | $39.83 | 2,100 |
| 2026-02-26 | $24.97 | $39.77 | 400 |
| 2026-02-25 | $25.00 | $39.83 | 100 |
| 2026-02-24 | $24.90 | $39.67 | 700 |
| 2026-02-23 | $24.87 | $39.62 | 700 |
| 2026-02-20 | $24.83 | $39.56 | 1,500 |
| 2026-02-19 | $25.00 | $39.83 | 300 |
| 2026-02-18 | $25.22 | $40.18 | 0 |
| 2026-02-17 | $25.22 | $40.18 | 1,100 |
| 2026-02-13 | $25.20 | $39.48 | 800 |
| 2026-02-12 | $25.25 | $39.56 | 1,600 |
| 2026-02-11 | $25.20 | $39.48 | 500 |
| 2026-02-10 | $25.00 | $39.17 | 2,300 |
| 2026-02-09 | $25.00 | $39.17 | 200 |
| 2026-02-06 | $25.03 | $39.21 | 0 |
| 2026-02-05 | $25.03 | $39.21 | 2,900 |
| 2026-02-04 | $25.00 | $39.17 | 2,200 |
| 2026-02-03 | $25.00 | $39.17 | 2,700 |
| 2026-02-02 | $25.10 | $39.32 | 600 |
| 2026-01-30 | $25.12 | $39.35 | 1,000 |
| 2026-01-29 | $25.07 | $39.27 | 1,200 |
| 2026-01-28 | $25.12 | $39.35 | 700 |
| 2026-01-27 | $25.20 | $39.48 | 3,000 |
| 2026-01-26 | $25.00 | $39.17 | 2,700 |
| 2026-01-23 | $25.03 | $39.21 | 200 |
| 2026-01-22 | $25.08 | $39.29 | 200 |
| 2026-01-21 | $25.01 | $39.19 | 0 |
| 2026-01-20 | $25.01 | $39.19 | 2,600 |
| 2026-01-16 | $25.20 | $39.48 | 0 |
| 2026-01-15 | $25.20 | $39.48 | 100 |
| 2026-01-14 | $25.02 | $39.20 | 0 |
| 2026-01-13 | $25.02 | $39.20 | 1,100 |
| 2026-01-12 | $25.09 | $39.31 | 1,100 |
| 2026-01-09 | $25.00 | $39.17 | 8,000 |
| 2026-01-08 | $24.98 | $39.14 | 1,200 |
| 2026-01-07 | $24.96 | $39.10 | 200 |
| 2026-01-06 | $25.00 | $39.17 | 3,200 |
| 2026-01-05 | $24.72 | $38.73 | 1,700 |
| 2026-01-02 | $25.00 | $39.17 | 2,300 |