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
- 2025-07-29 to 2026-08-28
- 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 |
|---|---|---|---|
| 2026-08-28 | $25.56 | $26.42 | 13,261 |
| 2026-08-27 | $27.00 | $27.72 | 7,937 |
| 2026-08-26 | $26.77 | $27.48 | 0 |
| 2026-08-25 | $26.77 | $27.48 | 291 |
| 2026-08-24 | $27.17 | $27.89 | 0 |
| 2026-08-21 | $27.17 | $27.89 | 11,278 |
| 2026-08-20 | $26.20 | $26.89 | 741 |
| 2026-08-19 | $27.00 | $27.72 | 522 |
| 2026-08-18 | $26.55 | $27.25 | 264 |
| 2026-08-17 | $25.59 | $26.27 | 777 |
| 2026-08-14 | $27.08 | $27.79 | 181 |
| 2026-08-13 | $26.44 | $27.14 | 0 |
| 2026-08-12 | $26.44 | $27.14 | 0 |
| 2026-08-11 | $26.44 | $27.14 | 165 |
| 2026-08-10 | $25.90 | $26.59 | 705 |
| 2026-08-07 | $27.69 | $28.42 | 190 |
| 2026-08-06 | $26.00 | $26.69 | 0 |
| 2026-08-05 | $26.00 | $26.69 | 122 |
| 2026-08-04 | $26.00 | $26.69 | 11,768 |
| 2026-08-03 | $26.50 | $27.20 | 0 |
| 2026-07-31 | $26.50 | $27.20 | 122 |
| 2026-07-30 | $27.96 | $28.70 | 0 |
| 2026-07-29 | $27.96 | $28.70 | 0 |
| 2026-07-28 | $27.96 | $28.70 | 170 |
| 2026-07-27 | $29.61 | $30.39 | 110 |
| 2026-07-24 | $27.00 | $27.72 | 0 |
| 2026-07-23 | $27.00 | $27.72 | 200 |
| 2026-07-22 | $27.99 | $28.73 | 0 |
| 2026-07-21 | $27.99 | $28.73 | 162 |
| 2026-07-20 | $27.65 | $28.38 | 0 |
| 2026-07-17 | $27.65 | $28.38 | 0 |
| 2026-07-16 | $27.65 | $28.38 | 0 |
| 2026-07-15 | $27.65 | $28.38 | 270 |
| 2026-07-14 | $28.11 | $28.86 | 0 |
| 2026-07-13 | $28.11 | $28.86 | 0 |
| 2026-07-10 | $28.11 | $28.86 | 135 |
| 2026-07-09 | $27.01 | $27.73 | 120 |
| 2026-07-08 | $28.10 | $28.84 | 0 |
| 2026-07-07 | $28.10 | $28.84 | 0 |
| 2026-07-06 | $28.10 | $28.84 | 345 |
| 2026-07-02 | $29.25 | $30.02 | 2,620 |
| 2026-07-01 | $29.20 | $29.85 | 0 |
| 2026-06-30 | $29.20 | $29.85 | 0 |
| 2026-06-29 | $29.20 | $29.85 | 0 |
| 2026-06-26 | $29.20 | $29.85 | 0 |
| 2026-06-25 | $29.20 | $29.85 | 275 |
| 2026-06-24 | $29.20 | $29.85 | 0 |
| 2026-06-23 | $29.20 | $29.85 | 233 |
| 2026-06-22 | $28.44 | $29.07 | 0 |
| 2026-06-18 | $28.44 | $29.07 | 134 |
| 2026-06-17 | $28.00 | $28.62 | 0 |
| 2026-06-16 | $28.00 | $28.62 | 0 |
| 2026-06-15 | $28.00 | $28.62 | 0 |
| 2026-06-12 | $28.00 | $28.62 | 1,687 |
| 2026-06-11 | $26.75 | $27.34 | 0 |
| 2026-06-10 | $26.75 | $27.34 | 1,868 |
| 2026-06-09 | $25.50 | $26.07 | 1,218 |
| 2026-06-08 | $26.51 | $27.10 | 0 |
| 2026-06-05 | $26.51 | $27.10 | 0 |
| 2026-06-04 | $26.51 | $27.10 | 413 |
| 2026-06-03 | $27.33 | $27.94 | 350 |
| 2026-06-02 | $27.38 | $27.99 | 0 |
| 2026-06-01 | $27.38 | $27.99 | 379 |
| 2026-05-29 | $27.37 | $27.98 | 342 |
| 2026-05-28 | $29.79 | $30.45 | 0 |
| 2026-05-27 | $29.79 | $30.45 | 193 |
| 2026-05-26 | $29.85 | $30.51 | 0 |
| 2026-05-22 | $29.85 | $30.51 | 173 |
| 2026-05-21 | $27.41 | $28.02 | 0 |
| 2026-05-20 | $27.41 | $28.02 | 200 |
| 2026-05-19 | $27.45 | $28.06 | 0 |
| 2026-05-18 | $27.45 | $28.06 | 266 |
| 2026-05-15 | $27.58 | $28.20 | 2,062 |
| 2026-05-14 | $28.00 | $28.62 | 0 |
| 2026-05-13 | $28.00 | $28.62 | 204 |
| 2026-05-12 | $27.80 | $28.42 | 0 |
| 2026-05-11 | $27.80 | $28.42 | 337 |
| 2026-05-08 | $28.37 | $29.00 | 0 |
| 2026-05-07 | $28.37 | $29.00 | 0 |
| 2026-05-06 | $28.37 | $29.00 | 686 |
| 2026-05-05 | $30.04 | $30.71 | 0 |
| 2026-05-04 | $30.04 | $30.71 | 256 |
| 2026-05-01 | $28.76 | $29.40 | 0 |
| 2026-04-30 | $28.76 | $29.40 | 0 |
| 2026-04-29 | $28.76 | $29.40 | 490 |
| 2026-04-28 | $27.50 | $28.11 | 170 |
| 2026-04-27 | $28.49 | $29.12 | 221 |
| 2026-04-24 | $27.30 | $27.91 | 413 |
| 2026-04-23 | $26.83 | $27.43 | 683 |
| 2026-04-22 | $28.00 | $28.62 | 191 |
| 2026-04-21 | $28.00 | $28.62 | 134 |
| 2026-04-20 | $27.27 | $27.88 | 530 |
| 2026-04-17 | $28.90 | $29.54 | 230 |
| 2026-04-16 | $28.83 | $29.32 | 354 |
| 2026-04-15 | $26.87 | $27.33 | 3,120 |
| 2026-04-14 | $28.29 | $28.77 | 2,542 |
| 2026-04-13 | $26.91 | $27.37 | 1,920 |
| 2026-04-10 | $24.93 | $25.35 | 0 |
| 2026-04-09 | $24.93 | $25.35 | 2,428 |
| 2026-04-08 | $26.89 | $27.34 | 4,018 |
| 2026-04-07 | $26.71 | $27.16 | 1,226 |
| 2026-04-06 | $25.78 | $26.22 | 167 |
| 2026-04-02 | $25.70 | $26.14 | 0 |
| 2026-04-01 | $25.70 | $26.14 | 680 |
| 2026-03-31 | $23.76 | $24.16 | 120 |
| 2026-03-30 | $24.10 | $24.51 | 0 |
| 2026-03-27 | $24.10 | $24.51 | 405 |
| 2026-03-26 | $25.00 | $25.42 | 692 |
| 2026-03-25 | $26.46 | $26.91 | 0 |
| 2026-03-24 | $26.46 | $26.91 | 989 |
| 2026-03-23 | $25.36 | $25.79 | 0 |
| 2026-03-20 | $25.36 | $25.79 | 755 |
| 2026-03-19 | $24.11 | $24.52 | 862 |
| 2026-03-18 | $24.00 | $24.41 | 0 |
| 2026-03-17 | $24.00 | $24.41 | 456 |
| 2026-03-16 | $23.73 | $24.13 | 629 |
| 2026-03-13 | $24.99 | $25.41 | 143 |
| 2026-03-12 | $24.45 | $24.86 | 238 |
| 2026-03-11 | $24.15 | $24.55 | 5,672 |
| 2026-03-10 | $25.33 | $25.76 | 446 |
| 2026-03-09 | $24.92 | $25.34 | 0 |
| 2026-03-06 | $24.92 | $25.34 | 1,590 |
| 2026-03-05 | $25.22 | $25.65 | 0 |
| 2026-03-04 | $25.22 | $25.65 | 642 |
| 2026-03-03 | $25.74 | $26.18 | 0 |
| 2026-03-02 | $25.74 | $26.18 | 495 |
| 2026-02-27 | $24.50 | $24.92 | 301 |
| 2026-02-26 | $25.06 | $25.48 | 349 |
| 2026-02-25 | $25.48 | $25.91 | 0 |
| 2026-02-24 | $25.48 | $25.91 | 590 |
| 2026-02-23 | $24.22 | $24.63 | 155,842 |
| 2026-02-20 | $23.95 | $24.36 | 2,823 |
| 2026-02-19 | $23.90 | $24.24 | 0 |
| 2026-02-18 | $23.90 | $24.24 | 0 |
| 2026-02-17 | $23.90 | $24.24 | 426 |
| 2026-02-13 | $23.46 | $23.79 | 372 |
| 2026-02-12 | $24.67 | $25.02 | 0 |
| 2026-02-11 | $24.67 | $25.02 | 3,611 |
| 2026-02-10 | $24.18 | $24.52 | 285 |
| 2026-02-09 | $23.97 | $24.31 | 0 |
| 2026-02-06 | $23.97 | $24.31 | 0 |
| 2026-02-05 | $23.97 | $24.31 | 284 |
| 2026-02-04 | $23.30 | $23.63 | 0 |
| 2026-02-03 | $23.30 | $23.63 | 1,193 |
| 2026-02-02 | $25.63 | $25.99 | 14,488 |
| 2026-01-30 | $25.00 | $25.35 | 0 |
| 2026-01-29 | $25.00 | $25.35 | 17,737 |
| 2026-01-28 | $26.24 | $26.61 | 112 |
| 2026-01-27 | $26.24 | $26.61 | 0 |
| 2026-01-26 | $26.24 | $26.61 | 2,739 |
| 2026-01-23 | $25.23 | $25.59 | 151 |
| 2026-01-22 | $25.89 | $26.26 | 1,801 |
| 2026-01-21 | $24.41 | $24.76 | 548 |
| 2026-01-20 | $25.08 | $25.43 | 702 |
| 2026-01-16 | $26.35 | $26.72 | 993 |
| 2026-01-15 | $26.61 | $26.98 | 42,389 |
| 2026-01-14 | $25.88 | $26.25 | 27,436 |
| 2026-01-13 | $25.50 | $25.86 | 58,680 |
| 2026-01-12 | $25.20 | $25.56 | 0 |
| 2026-01-09 | $25.20 | $25.56 | 0 |
| 2026-01-08 | $25.20 | $25.56 | 100 |
| 2026-01-07 | $24.94 | $25.29 | 116 |
| 2026-01-06 | $26.50 | $26.87 | 0 |
| 2026-01-05 | $26.50 | $26.87 | 0 |
| 2026-01-02 | $26.50 | $26.87 | 0 |