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
- 2010-01-05 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 | $25.35 | $46.91 | 300 |
| 2026-08-26 | $24.60 | $45.52 | 0 |
| 2026-08-25 | $24.60 | $45.52 | 300 |
| 2026-08-24 | $25.57 | $47.32 | 400 |
| 2026-08-21 | $25.50 | $47.19 | 4,900 |
| 2026-08-20 | $25.35 | $46.91 | 0 |
| 2026-08-19 | $25.35 | $46.91 | 0 |
| 2026-08-18 | $25.35 | $46.91 | 0 |
| 2026-08-17 | $25.35 | $46.91 | 200 |
| 2026-08-14 | $25.42 | $47.04 | 0 |
| 2026-08-13 | $25.42 | $47.04 | 4,200 |
| 2026-08-12 | $25.19 | $46.19 | 600 |
| 2026-08-11 | $25.86 | $47.42 | 0 |
| 2026-08-10 | $25.86 | $47.42 | 0 |
| 2026-08-07 | $25.86 | $47.42 | 0 |
| 2026-08-06 | $25.86 | $47.42 | 0 |
| 2026-08-05 | $25.86 | $47.42 | 800 |
| 2026-08-04 | $24.70 | $45.29 | 500 |
| 2026-08-03 | $25.72 | $47.16 | 500 |
| 2026-07-31 | $24.95 | $45.75 | 1,300 |
| 2026-07-30 | $25.02 | $45.88 | 300 |
| 2026-07-29 | $26.08 | $47.82 | 500 |
| 2026-07-28 | $26.56 | $48.70 | 500 |
| 2026-07-27 | $26.50 | $48.59 | 600 |
| 2026-07-24 | $25.31 | $46.41 | 0 |
| 2026-07-23 | $25.31 | $46.41 | 100 |
| 2026-07-22 | $25.76 | $47.23 | 0 |
| 2026-07-21 | $25.76 | $47.23 | 0 |
| 2026-07-20 | $25.76 | $47.23 | 0 |
| 2026-07-17 | $25.76 | $47.23 | 300 |
| 2026-07-16 | $25.50 | $46.76 | 100 |
| 2026-07-15 | $25.66 | $47.05 | 200 |
| 2026-07-14 | $26.29 | $48.21 | 0 |
| 2026-07-13 | $26.29 | $48.21 | 0 |
| 2026-07-10 | $26.29 | $48.21 | 0 |
| 2026-07-09 | $26.29 | $48.21 | 0 |
| 2026-07-08 | $26.29 | $48.21 | 700 |
| 2026-07-07 | $27.00 | $49.51 | 700 |
| 2026-07-06 | $25.77 | $47.25 | 0 |
| 2026-07-02 | $25.77 | $47.25 | 300 |
| 2026-07-01 | $25.77 | $47.25 | 1,700 |
| 2026-06-30 | $25.12 | $46.06 | 800 |
| 2026-06-29 | $25.33 | $46.45 | 0 |
| 2026-06-26 | $25.33 | $46.45 | 0 |
| 2026-06-25 | $25.33 | $46.45 | 10,300 |
| 2026-06-24 | $26.82 | $49.18 | 2,300 |
| 2026-06-23 | $25.81 | $47.33 | 500 |
| 2026-06-22 | $25.70 | $47.12 | 0 |
| 2026-06-18 | $25.70 | $47.12 | 600 |
| 2026-06-17 | $26.24 | $48.11 | 1,600 |
| 2026-06-16 | $25.25 | $46.30 | 300 |
| 2026-06-15 | $25.50 | $46.76 | 400 |
| 2026-06-12 | $26.63 | $48.83 | 0 |
| 2026-06-11 | $26.63 | $48.83 | 200 |
| 2026-06-10 | $25.12 | $46.06 | 2,000 |
| 2026-06-09 | $24.66 | $45.22 | 0 |
| 2026-06-08 | $24.66 | $45.22 | 0 |
| 2026-06-05 | $24.66 | $45.22 | 0 |
| 2026-06-04 | $24.66 | $45.22 | 5,900 |
| 2026-06-03 | $23.94 | $43.90 | 0 |
| 2026-06-02 | $23.94 | $43.90 | 400 |
| 2026-06-01 | $24.25 | $44.46 | 800 |
| 2026-05-29 | $26.00 | $47.67 | 200 |
| 2026-05-28 | $24.58 | $45.07 | 500 |
| 2026-05-27 | $25.57 | $46.89 | 800 |
| 2026-05-26 | $25.50 | $46.76 | 900 |
| 2026-05-22 | $26.00 | $47.67 | 0 |
| 2026-05-21 | $26.00 | $47.67 | 2,800 |
| 2026-05-20 | $25.70 | $47.12 | 0 |
| 2026-05-19 | $25.70 | $47.12 | 0 |
| 2026-05-18 | $25.70 | $47.12 | 0 |
| 2026-05-15 | $25.70 | $47.12 | 0 |
| 2026-05-14 | $25.70 | $47.12 | 0 |
| 2026-05-13 | $25.70 | $47.12 | 100 |
| 2026-05-12 | $25.47 | $46.70 | 0 |
| 2026-05-11 | $25.47 | $46.70 | 1,400 |
| 2026-05-08 | $25.26 | $46.32 | 0 |
| 2026-05-07 | $25.26 | $46.32 | 0 |
| 2026-05-06 | $25.26 | $46.32 | 500 |
| 2026-05-05 | $25.01 | $45.86 | 3,500 |
| 2026-05-04 | $27.18 | $49.84 | 0 |
| 2026-05-01 | $27.18 | $49.84 | 400 |
| 2026-04-30 | $26.03 | $47.73 | 8,800 |
| 2026-04-29 | $27.08 | $49.65 | 1,300 |
| 2026-04-28 | $27.31 | $50.08 | 400 |
| 2026-04-27 | $26.87 | $49.27 | 400 |
| 2026-04-24 | $27.21 | $49.89 | 0 |
| 2026-04-23 | $27.21 | $49.89 | 0 |
| 2026-04-22 | $27.21 | $49.89 | 400 |
| 2026-04-21 | $29.50 | $54.09 | 0 |
| 2026-04-20 | $29.50 | $54.09 | 0 |
| 2026-04-17 | $29.50 | $54.09 | 1,000 |
| 2026-04-16 | $29.08 | $53.32 | 900 |
| 2026-04-15 | $29.24 | $53.61 | 0 |
| 2026-04-14 | $29.24 | $53.61 | 800 |
| 2026-04-13 | $29.25 | $53.63 | 0 |
| 2026-04-10 | $29.25 | $53.63 | 700 |
| 2026-04-09 | $28.03 | $51.40 | 0 |
| 2026-04-08 | $28.03 | $51.40 | 500 |
| 2026-04-07 | $26.55 | $48.68 | 0 |
| 2026-04-06 | $26.55 | $48.68 | 300 |
| 2026-04-02 | $26.75 | $49.05 | 2,600 |
| 2026-04-01 | $26.05 | $47.77 | 200 |
| 2026-03-31 | $27.25 | $49.97 | 8,300 |
| 2026-03-30 | $27.25 | $49.97 | 0 |
| 2026-03-27 | $27.25 | $49.97 | 0 |
| 2026-03-26 | $27.25 | $49.97 | 100 |
| 2026-03-25 | $27.11 | $49.71 | 0 |
| 2026-03-24 | $27.11 | $49.71 | 100 |
| 2026-03-23 | $26.13 | $47.91 | 5,900 |
| 2026-03-20 | $26.08 | $47.82 | 100 |
| 2026-03-19 | $26.88 | $49.29 | 0 |
| 2026-03-18 | $26.88 | $49.29 | 0 |
| 2026-03-17 | $26.88 | $49.29 | 300 |
| 2026-03-16 | $27.00 | $49.51 | 0 |
| 2026-03-13 | $27.00 | $49.51 | 600 |
| 2026-03-12 | $27.04 | $49.58 | 200 |
| 2026-03-11 | $27.45 | $50.33 | 1,600 |
| 2026-03-10 | $27.23 | $49.93 | 0 |
| 2026-03-09 | $27.23 | $49.93 | 0 |
| 2026-03-06 | $27.23 | $49.93 | 3,100 |
| 2026-03-05 | $26.60 | $48.77 | 2,600 |
| 2026-03-04 | $28.53 | $52.31 | 200 |
| 2026-03-03 | $27.65 | $50.70 | 0 |
| 2026-03-02 | $27.65 | $50.70 | 3,800 |
| 2026-02-27 | $29.30 | $53.72 | 500 |
| 2026-02-26 | $28.51 | $52.28 | 5,900 |
| 2026-02-25 | $29.40 | $53.91 | 0 |
| 2026-02-24 | $29.40 | $53.91 | 0 |
| 2026-02-23 | $29.40 | $53.91 | 12,200 |
| 2026-02-20 | $31.20 | $57.21 | 14,700 |
| 2026-02-19 | $31.48 | $57.72 | 0 |
| 2026-02-18 | $31.48 | $57.28 | 300 |
| 2026-02-17 | $30.35 | $55.22 | 2,400 |
| 2026-02-13 | $28.08 | $51.09 | 500 |
| 2026-02-12 | $30.15 | $54.86 | 0 |
| 2026-02-11 | $30.15 | $54.86 | 500 |
| 2026-02-10 | $29.55 | $53.76 | 2,200 |
| 2026-02-09 | $28.24 | $51.38 | 3,600 |
| 2026-02-06 | $28.14 | $51.20 | 20,800 |
| 2026-02-05 | $29.35 | $53.40 | 1,300 |
| 2026-02-04 | $27.63 | $50.27 | 9,300 |
| 2026-02-03 | $26.02 | $47.34 | 300 |
| 2026-02-02 | $25.87 | $47.07 | 0 |
| 2026-01-30 | $25.87 | $47.07 | 0 |
| 2026-01-29 | $25.87 | $47.07 | 0 |
| 2026-01-28 | $25.87 | $47.07 | 300 |
| 2026-01-27 | $24.99 | $45.47 | 2,300 |
| 2026-01-26 | $23.90 | $43.48 | 200 |
| 2026-01-23 | $23.29 | $42.37 | 200 |
| 2026-01-22 | $24.96 | $45.41 | 900 |
| 2026-01-21 | $23.83 | $43.36 | 4,500 |
| 2026-01-20 | $25.54 | $46.47 | 9,400 |
| 2026-01-16 | $24.00 | $43.67 | 20,600 |
| 2026-01-15 | $25.10 | $45.67 | 200 |
| 2026-01-14 | $25.20 | $45.85 | 7,900 |
| 2026-01-13 | $25.00 | $45.49 | 800 |
| 2026-01-12 | $25.35 | $46.12 | 0 |
| 2026-01-09 | $25.35 | $46.12 | 300 |
| 2026-01-08 | $25.35 | $46.12 | 2,300 |
| 2026-01-07 | $25.20 | $45.85 | 700 |
| 2026-01-06 | $24.56 | $44.69 | 1,200 |
| 2026-01-05 | $23.60 | $42.94 | 0 |
| 2026-01-02 | $23.60 | $42.94 | 3,600 |