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
- 1997-10-08 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 | $20.51 | $82.85 | 168,800 |
| 2026-08-26 | $20.73 | $83.73 | 74,200 |
| 2026-08-25 | $20.53 | $82.93 | 123,700 |
| 2026-08-24 | $20.29 | $81.96 | 234,800 |
| 2026-08-21 | $20.24 | $81.76 | 147,300 |
| 2026-08-20 | $20.37 | $82.28 | 274,000 |
| 2026-08-19 | $20.24 | $81.76 | 106,000 |
| 2026-08-18 | $20.23 | $81.72 | 139,400 |
| 2026-08-17 | $20.14 | $81.35 | 254,200 |
| 2026-08-14 | $20.13 | $81.31 | 110,800 |
| 2026-08-13 | $21.06 | $85.07 | 81,700 |
| 2026-08-12 | $21.18 | $85.55 | 105,500 |
| 2026-08-11 | $22.01 | $88.90 | 59,600 |
| 2026-08-10 | $21.74 | $87.81 | 74,700 |
| 2026-08-07 | $21.90 | $88.46 | 60,800 |
| 2026-08-06 | $21.71 | $87.69 | 62,100 |
| 2026-08-05 | $21.68 | $87.57 | 49,300 |
| 2026-08-04 | $21.93 | $88.58 | 98,800 |
| 2026-08-03 | $21.89 | $88.42 | 112,900 |
| 2026-07-31 | $21.50 | $86.84 | 77,100 |
| 2026-07-30 | $21.71 | $87.69 | 83,900 |
| 2026-07-29 | $21.29 | $86.00 | 63,600 |
| 2026-07-28 | $21.59 | $87.21 | 141,700 |
| 2026-07-27 | $21.68 | $87.57 | 105,700 |
| 2026-07-24 | $22.18 | $89.59 | 125,100 |
| 2026-07-23 | $22.21 | $89.71 | 142,100 |
| 2026-07-22 | $22.34 | $90.24 | 1,431,400 |
| 2026-07-21 | $21.75 | $87.85 | 1,012,900 |
| 2026-07-20 | $21.83 | $88.18 | 110,200 |
| 2026-07-17 | $21.88 | $88.38 | 94,100 |
| 2026-07-16 | $21.64 | $87.41 | 105,400 |
| 2026-07-15 | $22.09 | $89.23 | 71,300 |
| 2026-07-14 | $22.12 | $89.35 | 76,000 |
| 2026-07-13 | $21.74 | $87.81 | 95,000 |
| 2026-07-10 | $21.64 | $87.41 | 86,500 |
| 2026-07-09 | $21.89 | $88.42 | 76,600 |
| 2026-07-08 | $21.85 | $88.26 | 82,200 |
| 2026-07-07 | $21.68 | $87.57 | 102,700 |
| 2026-07-06 | $21.74 | $87.81 | 119,800 |
| 2026-07-02 | $20.97 | $84.70 | 135,900 |
| 2026-07-01 | $20.08 | $81.11 | 189,600 |
| 2026-06-30 | $20.48 | $82.72 | 528,800 |
| 2026-06-29 | $20.69 | $83.57 | 183,400 |
| 2026-06-26 | $20.50 | $82.81 | 149,400 |
| 2026-06-25 | $20.40 | $82.40 | 132,000 |
| 2026-06-24 | $20.02 | $80.87 | 162,400 |
| 2026-06-23 | $20.24 | $81.76 | 193,500 |
| 2026-06-22 | $20.21 | $81.63 | 858,800 |
| 2026-06-18 | $20.74 | $83.78 | 150,500 |
| 2026-06-17 | $20.92 | $84.50 | 170,700 |
| 2026-06-16 | $21.06 | $85.07 | 84,700 |
| 2026-06-15 | $21.06 | $85.07 | 139,900 |
| 2026-06-12 | $21.36 | $86.28 | 80,400 |
| 2026-06-11 | $21.38 | $86.36 | 204,400 |
| 2026-06-10 | $20.81 | $84.06 | 116,600 |
| 2026-06-09 | $20.86 | $84.26 | 123,000 |
| 2026-06-08 | $20.86 | $84.26 | 203,700 |
| 2026-06-05 | $21.04 | $84.99 | 1,009,400 |
| 2026-06-04 | $21.09 | $85.19 | 341,700 |
| 2026-06-03 | $20.95 | $84.62 | 109,200 |
| 2026-06-02 | $20.78 | $83.94 | 332,800 |
| 2026-06-01 | $20.92 | $84.50 | 673,200 |
| 2026-05-29 | $21.18 | $85.55 | 1,061,500 |
| 2026-05-28 | $20.89 | $84.38 | 1,902,900 |
| 2026-05-27 | $21.38 | $86.36 | 101,400 |
| 2026-05-26 | $21.70 | $87.65 | 97,300 |
| 2026-05-22 | $21.38 | $86.36 | 89,300 |
| 2026-05-21 | $21.67 | $87.53 | 100,800 |
| 2026-05-20 | $21.37 | $86.32 | 110,400 |
| 2026-05-19 | $21.42 | $86.52 | 127,900 |
| 2026-05-18 | $21.24 | $85.79 | 142,600 |
| 2026-05-15 | $20.84 | $84.18 | 118,600 |
| 2026-05-14 | $21.57 | $87.13 | 116,000 |
| 2026-05-13 | $22.10 | $89.27 | 143,800 |
| 2026-05-12 | $21.36 | $86.28 | 106,400 |
| 2026-05-11 | $21.55 | $87.05 | 147,800 |
| 2026-05-08 | $21.15 | $85.43 | 90,900 |
| 2026-05-07 | $21.23 | $85.75 | 97,400 |
| 2026-05-06 | $21.72 | $87.73 | 110,400 |
| 2026-05-05 | $21.59 | $87.21 | 95,000 |
| 2026-05-04 | $21.53 | $86.97 | 124,600 |
| 2026-05-01 | $22.25 | $89.87 | 76,600 |
| 2026-04-30 | $22.29 | $90.04 | 110,100 |
| 2026-04-29 | $21.45 | $86.64 | 127,600 |
| 2026-04-28 | $22.13 | $89.39 | 138,900 |
| 2026-04-27 | $21.95 | $88.66 | 134,600 |
| 2026-04-24 | $22.53 | $88.29 | 61,500 |
| 2026-04-23 | $22.68 | $88.88 | 90,500 |
| 2026-04-22 | $22.30 | $87.39 | 70,700 |
| 2026-04-21 | $22.09 | $86.57 | 147,000 |
| 2026-04-20 | $22.16 | $86.84 | 118,100 |
| 2026-04-17 | $22.36 | $87.62 | 75,200 |
| 2026-04-16 | $22.71 | $89.00 | 150,500 |
| 2026-04-15 | $22.98 | $90.05 | 64,700 |
| 2026-04-14 | $23.09 | $90.49 | 102,600 |
| 2026-04-13 | $22.99 | $90.09 | 87,500 |
| 2026-04-10 | $23.11 | $90.56 | 80,600 |
| 2026-04-09 | $23.12 | $90.60 | 184,900 |
| 2026-04-08 | $23.47 | $91.97 | 132,200 |
| 2026-04-07 | $22.93 | $89.86 | 115,800 |