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 — 2026
| 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 |
| 2026-04-06 | $33.20 | $33.71 | 100 |
| 2026-04-02 | $32.98 | $33.49 | 3,400 |
| 2026-04-01 | $33.00 | $33.51 | 1,900 |
| 2026-03-31 | $33.00 | $33.51 | 3,600 |
| 2026-03-30 | $33.00 | $33.51 | 1,100 |
| 2026-03-27 | $33.25 | $33.76 | 3,900 |
| 2026-03-26 | $33.00 | $33.51 | 7,000 |
| 2026-03-25 | $33.99 | $34.51 | 3,200 |
| 2026-03-24 | $33.02 | $33.53 | 400 |
| 2026-03-23 | $34.19 | $34.72 | 1,100 |
| 2026-03-20 | $34.30 | $34.71 | 10,900 |
| 2026-03-19 | $34.00 | $34.40 | 28,200 |
| 2026-03-18 | $34.00 | $34.40 | 13,800 |
| 2026-03-17 | $33.00 | $33.39 | 8,200 |
| 2026-03-16 | $33.10 | $33.49 | 2,400 |
| 2026-03-13 | $33.25 | $33.64 | 1,500 |
| 2026-03-12 | $33.13 | $33.52 | 800 |
| 2026-03-11 | $33.00 | $33.39 | 1,600 |
| 2026-03-10 | $33.50 | $33.90 | 3,500 |
| 2026-03-09 | $33.75 | $34.15 | 3,200 |
| 2026-03-06 | $33.75 | $34.15 | 2,900 |
| 2026-03-05 | $33.99 | $34.39 | 500 |
| 2026-03-04 | $34.24 | $34.65 | 6,900 |
| 2026-03-03 | $33.54 | $33.94 | 600 |
| 2026-03-02 | $33.98 | $34.38 | 15,400 |
| 2026-02-27 | $33.00 | $33.39 | 33,500 |
| 2026-02-26 | $32.03 | $32.41 | 2,100 |
| 2026-02-25 | $32.99 | $33.38 | 2,200 |
| 2026-02-24 | $33.13 | $33.52 | 26,800 |
| 2026-02-23 | $32.00 | $32.38 | 31,000 |
| 2026-02-20 | $28.75 | $29.09 | 5,600 |
| 2026-02-19 | $28.00 | $28.33 | 4,900 |
| 2026-02-18 | $28.00 | $28.33 | 5,200 |
| 2026-02-17 | $28.49 | $28.83 | 2,500 |
| 2026-02-13 | $28.00 | $28.33 | 3,400 |
| 2026-02-12 | $28.50 | $28.84 | 1,000 |
| 2026-02-11 | $27.00 | $27.32 | 2,200 |
| 2026-02-10 | $29.19 | $29.54 | 3,600 |
| 2026-02-09 | $27.00 | $27.32 | 2,800 |
| 2026-02-06 | $27.00 | $27.32 | 2,500 |
| 2026-02-05 | $26.00 | $26.31 | 1,100 |
| 2026-02-04 | $26.50 | $26.81 | 2,100 |
| 2026-02-03 | $26.00 | $26.31 | 11,600 |
| 2026-02-02 | $26.98 | $27.30 | 900 |
| 2026-01-30 | $27.00 | $27.32 | 3,600 |
| 2026-01-29 | $28.00 | $28.33 | 6,900 |
| 2026-01-28 | $27.25 | $27.57 | 6,800 |
| 2026-01-27 | $26.25 | $26.56 | 1,300 |
| 2026-01-26 | $25.50 | $25.80 | 6,100 |
| 2026-01-23 | $26.00 | $26.31 | 2,300 |
| 2026-01-22 | $26.52 | $26.83 | 7,200 |
| 2026-01-21 | $26.50 | $26.81 | 4,900 |
| 2026-01-20 | $27.55 | $27.88 | 2,000 |
| 2026-01-16 | $28.00 | $28.33 | 2,500 |
| 2026-01-15 | $27.26 | $27.58 | 1,800 |
| 2026-01-14 | $27.80 | $28.13 | 6,400 |
| 2026-01-13 | $26.30 | $26.61 | 4,500 |
| 2026-01-12 | $25.90 | $26.21 | 107,300 |
| 2026-01-09 | $25.15 | $25.45 | 4,200 |
| 2026-01-08 | $24.45 | $24.74 | 8,400 |
| 2026-01-07 | $23.50 | $23.78 | 0 |
| 2026-01-06 | $23.50 | $23.78 | 1,100 |
| 2026-01-05 | $23.64 | $23.92 | 1,900 |
| 2026-01-02 | $23.65 | $23.93 | 700 |