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 — 2026
| 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 |
| 2026-04-06 | $27.38 | $58.86 | 0 |
| 2026-04-02 | $27.38 | $58.86 | 0 |
| 2026-04-01 | $27.38 | $58.86 | 0 |
| 2026-03-31 | $27.38 | $58.86 | 0 |
| 2026-03-30 | $27.38 | $58.86 | 0 |
| 2026-03-27 | $27.38 | $58.86 | 200 |
| 2026-03-26 | $26.90 | $57.82 | 0 |
| 2026-03-25 | $26.90 | $57.82 | 7,400 |
| 2026-03-24 | $26.61 | $57.20 | 33,600 |
| 2026-03-23 | $29.27 | $62.92 | 0 |
| 2026-03-20 | $29.27 | $62.27 | 900 |
| 2026-03-19 | $27.50 | $58.51 | 3,200 |
| 2026-03-18 | $27.07 | $57.59 | 600 |
| 2026-03-17 | $26.51 | $56.40 | 0 |
| 2026-03-16 | $26.51 | $56.40 | 300 |
| 2026-03-13 | $24.72 | $52.59 | 0 |
| 2026-03-12 | $24.72 | $52.59 | 900 |
| 2026-03-11 | $24.29 | $51.68 | 0 |
| 2026-03-10 | $24.29 | $51.68 | 0 |
| 2026-03-09 | $24.29 | $51.68 | 400 |
| 2026-03-06 | $23.40 | $49.78 | 0 |
| 2026-03-05 | $23.40 | $49.78 | 1,700 |
| 2026-03-04 | $24.11 | $51.29 | 200 |
| 2026-03-03 | $22.56 | $48.00 | 200 |
| 2026-03-02 | $24.69 | $52.53 | 0 |
| 2026-02-27 | $24.69 | $52.53 | 398,800 |
| 2026-02-26 | $22.25 | $47.34 | 13,300 |
| 2026-02-25 | $21.61 | $45.97 | 900,200 |
| 2026-02-24 | $22.39 | $47.63 | 0 |
| 2026-02-23 | $22.39 | $47.63 | 100 |
| 2026-02-20 | $21.31 | $45.34 | 400 |
| 2026-02-19 | $22.13 | $47.08 | 0 |
| 2026-02-18 | $22.13 | $47.08 | 200 |
| 2026-02-17 | $22.41 | $47.68 | 200 |
| 2026-02-13 | $22.42 | $47.70 | 0 |
| 2026-02-12 | $22.42 | $47.70 | 0 |
| 2026-02-11 | $22.42 | $47.70 | 300 |
| 2026-02-10 | $20.25 | $43.08 | 0 |
| 2026-02-09 | $20.25 | $43.08 | 0 |
| 2026-02-06 | $20.25 | $43.08 | 600 |
| 2026-02-05 | $22.04 | $46.89 | 0 |
| 2026-02-04 | $22.04 | $46.89 | 200 |
| 2026-02-03 | $19.58 | $41.66 | 0 |
| 2026-02-02 | $19.58 | $41.66 | 1,700 |
| 2026-01-30 | $20.10 | $42.76 | 0 |
| 2026-01-29 | $20.10 | $42.76 | 0 |
| 2026-01-28 | $20.10 | $42.76 | 0 |
| 2026-01-27 | $20.10 | $42.76 | 0 |
| 2026-01-26 | $20.10 | $42.76 | 0 |
| 2026-01-23 | $20.10 | $42.76 | 0 |
| 2026-01-22 | $20.10 | $42.76 | 0 |
| 2026-01-21 | $20.10 | $42.76 | 0 |
| 2026-01-20 | $20.10 | $42.76 | 4,900 |
| 2026-01-16 | $19.14 | $40.72 | 0 |
| 2026-01-15 | $19.14 | $40.72 | 0 |
| 2026-01-14 | $19.14 | $40.72 | 0 |
| 2026-01-13 | $19.14 | $40.72 | 4,900 |
| 2026-01-12 | $18.99 | $40.40 | 0 |
| 2026-01-09 | $18.99 | $40.40 | 200 |
| 2026-01-08 | $18.32 | $38.98 | 700 |
| 2026-01-07 | $19.10 | $40.63 | 0 |
| 2026-01-06 | $19.10 | $40.63 | 300 |
| 2026-01-05 | $20.51 | $43.63 | 400 |
| 2026-01-02 | $19.06 | $40.55 | 0 |