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
- 1999-11-10 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 | $26.04 | $26.70 | 6,700 |
| 2026-08-26 | $26.05 | $26.71 | 1,400 |
| 2026-08-25 | $26.75 | $27.29 | 300 |
| 2026-08-24 | $26.87 | $27.41 | 30,500 |
| 2026-08-21 | $27.10 | $27.65 | 3,300 |
| 2026-08-20 | $26.45 | $26.98 | 10,000 |
| 2026-08-19 | $26.55 | $27.09 | 3,000 |
| 2026-08-18 | $26.50 | $27.03 | 6,000 |
| 2026-08-17 | $27.00 | $27.55 | 14,300 |
| 2026-08-14 | $27.00 | $27.55 | 3,500 |
| 2026-08-13 | $27.36 | $27.91 | 1,700 |
| 2026-08-12 | $27.15 | $27.70 | 3,700 |
| 2026-08-11 | $27.17 | $27.72 | 12,900 |
| 2026-08-10 | $27.01 | $27.56 | 400 |
| 2026-08-07 | $27.00 | $27.55 | 800 |
| 2026-08-06 | $26.81 | $27.35 | 11,200 |
| 2026-08-05 | $27.84 | $28.40 | 0 |
| 2026-08-04 | $27.84 | $28.40 | 14,400 |
| 2026-08-03 | $27.75 | $28.31 | 0 |
| 2026-07-31 | $27.75 | $28.31 | 0 |
| 2026-07-30 | $27.75 | $28.31 | 600 |
| 2026-07-29 | $28.00 | $28.57 | 700 |
| 2026-07-28 | $28.00 | $28.57 | 100 |
| 2026-07-27 | $27.99 | $28.56 | 700 |
| 2026-07-24 | $28.00 | $28.57 | 500 |
| 2026-07-23 | $28.00 | $28.57 | 8,100 |
| 2026-07-22 | $28.50 | $29.08 | 1,900 |
| 2026-07-21 | $28.00 | $28.57 | 2,300 |
| 2026-07-20 | $25.89 | $26.41 | 0 |
| 2026-07-17 | $25.89 | $26.41 | 800 |
| 2026-07-16 | $28.70 | $29.28 | 200 |
| 2026-07-15 | $28.52 | $29.10 | 200 |
| 2026-07-14 | $28.03 | $28.60 | 500 |
| 2026-07-13 | $28.63 | $29.21 | 200 |
| 2026-07-10 | $28.75 | $29.33 | 1,900 |
| 2026-07-09 | $28.02 | $28.59 | 200 |
| 2026-07-08 | $28.02 | $28.59 | 0 |
| 2026-07-07 | $28.02 | $28.59 | 0 |
| 2026-07-06 | $28.02 | $28.59 | 11,700 |
| 2026-07-02 | $31.80 | $32.44 | 200 |
| 2026-07-01 | $33.00 | $33.67 | 2,300 |
| 2026-06-30 | $33.00 | $33.67 | 2,900 |
| 2026-06-29 | $33.00 | $33.67 | 600 |
| 2026-06-26 | $33.98 | $34.67 | 300 |
| 2026-06-25 | $33.99 | $34.68 | 10,800 |
| 2026-06-24 | $27.68 | $28.24 | 2,900 |
| 2026-06-23 | $28.25 | $28.82 | 2,000 |
| 2026-06-22 | $28.00 | $28.57 | 0 |
| 2026-06-18 | $28.00 | $28.57 | 4,300 |
| 2026-06-17 | $28.05 | $28.62 | 600 |
| 2026-06-16 | $27.68 | $28.24 | 200 |
| 2026-06-15 | $27.51 | $28.07 | 500 |
| 2026-06-12 | $28.00 | $28.57 | 1,500 |
| 2026-06-11 | $28.00 | $28.57 | 100 |
| 2026-06-10 | $26.70 | $27.24 | 0 |
| 2026-06-09 | $26.70 | $27.24 | 600 |
| 2026-06-08 | $27.60 | $28.16 | 1,000 |
| 2026-06-05 | $27.65 | $28.21 | 100 |
| 2026-06-04 | $27.60 | $28.16 | 600 |
| 2026-06-03 | $27.60 | $28.16 | 1,100 |
| 2026-06-02 | $27.75 | $28.31 | 31,500 |
| 2026-06-01 | $27.00 | $27.55 | 4,000 |
| 2026-05-29 | $26.90 | $27.44 | 500 |
| 2026-05-28 | $27.49 | $28.04 | 300 |
| 2026-05-27 | $27.50 | $28.06 | 1,700 |
| 2026-05-26 | $27.20 | $27.62 | 1,500 |
| 2026-05-22 | $27.00 | $27.42 | 10,300 |
| 2026-05-21 | $27.50 | $27.92 | 800 |
| 2026-05-20 | $27.85 | $28.28 | 1,000 |
| 2026-05-19 | $28.00 | $28.43 | 2,500 |
| 2026-05-18 | $28.00 | $28.43 | 10,600 |
| 2026-05-15 | $28.25 | $28.69 | 2,700 |
| 2026-05-14 | $28.10 | $28.53 | 0 |
| 2026-05-13 | $28.10 | $28.53 | 400 |
| 2026-05-12 | $28.10 | $28.53 | 1,400 |
| 2026-05-11 | $28.30 | $28.74 | 7,100 |
| 2026-05-08 | $28.25 | $28.69 | 1,200 |
| 2026-05-07 | $28.25 | $28.69 | 400 |
| 2026-05-06 | $28.00 | $28.43 | 500 |
| 2026-05-05 | $28.86 | $29.31 | 7,800 |
| 2026-05-04 | $29.00 | $29.45 | 10,900 |
| 2026-05-01 | $28.00 | $28.43 | 14,800 |
| 2026-04-30 | $26.70 | $27.11 | 2,800 |
| 2026-04-29 | $26.50 | $26.91 | 1,100 |
| 2026-04-28 | $26.00 | $26.40 | 8,100 |
| 2026-04-27 | $26.00 | $26.40 | 700 |
| 2026-04-24 | $26.00 | $26.40 | 4,800 |
| 2026-04-23 | $26.25 | $26.65 | 9,500 |
| 2026-04-22 | $26.00 | $26.40 | 5,900 |
| 2026-04-21 | $25.66 | $26.06 | 1,800 |
| 2026-04-20 | $25.50 | $25.89 | 6,700 |
| 2026-04-17 | $25.68 | $26.08 | 10,400 |
| 2026-04-16 | $26.31 | $26.72 | 3,400 |
| 2026-04-15 | $27.01 | $27.43 | 6,500 |
| 2026-04-14 | $27.47 | $27.89 | 3,100 |
| 2026-04-13 | $27.67 | $28.10 | 1,600 |
| 2026-04-10 | $29.47 | $29.92 | 10,700 |
| 2026-04-09 | $27.50 | $27.92 | 23,900 |
| 2026-04-08 | $31.50 | $31.99 | 10,100 |
| 2026-04-07 | $33.20 | $33.71 | 500 |