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
- 2010-04-26 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 | $26.36 | $56.66 | 100 |
| 2026-08-26 | $28.72 | $61.74 | 0 |
| 2026-08-25 | $28.72 | $61.74 | 0 |
| 2026-08-24 | $28.72 | $61.74 | 300 |
| 2026-08-21 | $27.90 | $59.97 | 0 |
| 2026-08-20 | $27.90 | $59.97 | 0 |
| 2026-08-19 | $27.90 | $59.97 | 700 |
| 2026-08-18 | $27.95 | $60.08 | 0 |
| 2026-08-17 | $27.95 | $60.08 | 400 |
| 2026-08-14 | $28.36 | $60.96 | 200 |
| 2026-08-13 | $27.00 | $58.04 | 3,400 |
| 2026-08-12 | $28.51 | $61.28 | 100 |
| 2026-08-11 | $28.90 | $62.12 | 0 |
| 2026-08-10 | $28.90 | $62.12 | 0 |
| 2026-08-07 | $28.90 | $62.12 | 0 |
| 2026-08-06 | $28.90 | $62.12 | 0 |
| 2026-08-05 | $28.90 | $62.12 | 100 |
| 2026-08-04 | $26.68 | $57.35 | 300 |
| 2026-08-03 | $27.58 | $59.29 | 500 |
| 2026-07-31 | $27.00 | $58.04 | 0 |
| 2026-07-30 | $27.00 | $58.04 | 1,300 |
| 2026-07-29 | $25.85 | $55.57 | 400 |
| 2026-07-28 | $25.09 | $53.93 | 700 |
| 2026-07-27 | $26.49 | $56.94 | 200 |
| 2026-07-24 | $26.98 | $58.00 | 0 |
| 2026-07-23 | $26.98 | $58.00 | 600 |
| 2026-07-22 | $25.25 | $54.28 | 0 |
| 2026-07-21 | $25.25 | $54.28 | 2,300 |
| 2026-07-20 | $25.26 | $54.30 | 0 |
| 2026-07-17 | $25.26 | $54.30 | 0 |
| 2026-07-16 | $25.26 | $54.30 | 38,400 |
| 2026-07-15 | $24.74 | $53.18 | 0 |
| 2026-07-14 | $24.74 | $53.18 | 200 |
| 2026-07-13 | $25.80 | $55.46 | 500 |
| 2026-07-10 | $23.26 | $50.00 | 300 |
| 2026-07-09 | $23.83 | $51.22 | 300 |
| 2026-07-08 | $23.01 | $49.46 | 0 |
| 2026-07-07 | $23.01 | $49.46 | 0 |
| 2026-07-06 | $23.01 | $49.46 | 0 |
| 2026-07-02 | $23.01 | $49.46 | 0 |
| 2026-07-01 | $23.01 | $49.46 | 0 |
| 2026-06-30 | $23.01 | $49.46 | 0 |
| 2026-06-29 | $23.01 | $49.46 | 0 |
| 2026-06-26 | $23.01 | $49.46 | 0 |
| 2026-06-25 | $23.01 | $49.46 | 0 |
| 2026-06-24 | $23.01 | $49.46 | 2,400,200 |
| 2026-06-23 | $24.06 | $51.72 | 0 |
| 2026-06-22 | $24.06 | $51.72 | 500 |
| 2026-06-18 | $24.76 | $53.22 | 0 |
| 2026-06-17 | $24.76 | $53.22 | 0 |
| 2026-06-16 | $24.76 | $53.22 | 100 |
| 2026-06-15 | $26.05 | $56.00 | 0 |
| 2026-06-12 | $26.05 | $56.00 | 0 |
| 2026-06-11 | $26.05 | $56.00 | 0 |
| 2026-06-10 | $26.05 | $56.00 | 0 |
| 2026-06-09 | $26.05 | $56.00 | 0 |
| 2026-06-08 | $26.05 | $56.00 | 0 |
| 2026-06-05 | $26.05 | $56.00 | 0 |
| 2026-06-04 | $26.05 | $56.00 | 0 |
| 2026-06-03 | $26.05 | $56.00 | 0 |
| 2026-06-02 | $26.05 | $56.00 | 0 |
| 2026-06-01 | $26.05 | $56.00 | 0 |
| 2026-05-29 | $26.05 | $56.00 | 0 |
| 2026-05-28 | $26.05 | $56.00 | 0 |
| 2026-05-27 | $26.05 | $56.00 | 200 |
| 2026-05-26 | $28.44 | $61.13 | 0 |
| 2026-05-22 | $28.44 | $61.13 | 6,100 |
| 2026-05-21 | $28.76 | $61.82 | 400 |
| 2026-05-20 | $29.30 | $62.98 | 0 |
| 2026-05-19 | $29.30 | $62.98 | 0 |
| 2026-05-18 | $29.30 | $62.98 | 0 |
| 2026-05-15 | $29.30 | $62.98 | 0 |
| 2026-05-14 | $29.30 | $62.98 | 200,900 |
| 2026-05-13 | $26.76 | $57.52 | 0 |
| 2026-05-12 | $26.76 | $57.52 | 600 |
| 2026-05-11 | $28.54 | $61.35 | 0 |
| 2026-05-08 | $28.54 | $61.35 | 23,300 |
| 2026-05-07 | $27.24 | $58.55 | 0 |
| 2026-05-06 | $27.24 | $58.55 | 0 |
| 2026-05-05 | $27.24 | $58.55 | 0 |
| 2026-05-04 | $27.24 | $58.55 | 0 |
| 2026-05-01 | $27.24 | $58.55 | 0 |
| 2026-04-30 | $27.24 | $58.55 | 0 |
| 2026-04-29 | $27.24 | $58.55 | 1,400 |
| 2026-04-28 | $26.90 | $57.82 | 0 |
| 2026-04-27 | $26.90 | $57.82 | 0 |
| 2026-04-24 | $26.90 | $57.82 | 0 |
| 2026-04-23 | $26.90 | $57.82 | 300 |
| 2026-04-22 | $26.40 | $56.75 | 2,100 |
| 2026-04-21 | $26.40 | $56.75 | 4,100 |
| 2026-04-20 | $27.40 | $58.90 | 0 |
| 2026-04-17 | $27.40 | $58.90 | 0 |
| 2026-04-16 | $27.40 | $58.90 | 0 |
| 2026-04-15 | $27.40 | $58.90 | 0 |
| 2026-04-14 | $27.40 | $58.90 | 0 |
| 2026-04-13 | $27.40 | $58.90 | 100 |
| 2026-04-10 | $27.38 | $58.86 | 0 |
| 2026-04-09 | $27.38 | $58.86 | 0 |
| 2026-04-08 | $27.38 | $58.86 | 0 |
| 2026-04-07 | $27.38 | $58.86 | 0 |