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
- 1986-05-27 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 | $31.50 | $113.38 | 800 |
| 2026-08-26 | $32.00 | $115.18 | 300 |
| 2026-08-25 | $31.00 | $111.58 | 0 |
| 2026-08-24 | $31.00 | $110.47 | 300 |
| 2026-08-21 | $32.82 | $116.95 | 700 |
| 2026-08-20 | $29.97 | $106.80 | 0 |
| 2026-08-19 | $29.97 | $106.80 | 300 |
| 2026-08-18 | $31.98 | $113.96 | 0 |
| 2026-08-17 | $31.98 | $113.96 | 200 |
| 2026-08-14 | $32.50 | $115.81 | 0 |
| 2026-08-13 | $32.50 | $115.81 | 0 |
| 2026-08-12 | $32.50 | $115.81 | 0 |
| 2026-08-11 | $32.50 | $115.81 | 0 |
| 2026-08-10 | $32.50 | $115.81 | 0 |
| 2026-08-07 | $32.50 | $115.81 | 0 |
| 2026-08-06 | $32.50 | $115.81 | 0 |
| 2026-08-05 | $32.50 | $115.81 | 500 |
| 2026-08-04 | $31.00 | $110.47 | 300 |
| 2026-08-03 | $30.90 | $110.11 | 700 |
| 2026-07-31 | $30.20 | $107.62 | 0 |
| 2026-07-30 | $30.20 | $107.62 | 3,000 |
| 2026-07-29 | $29.40 | $104.77 | 2,100 |
| 2026-07-28 | $28.05 | $99.95 | 0 |
| 2026-07-27 | $28.05 | $99.95 | 0 |
| 2026-07-24 | $28.05 | $99.95 | 0 |
| 2026-07-23 | $28.05 | $99.95 | 300 |
| 2026-07-22 | $30.25 | $107.79 | 300 |
| 2026-07-21 | $28.50 | $101.56 | 0 |
| 2026-07-20 | $28.50 | $101.56 | 300 |
| 2026-07-17 | $29.25 | $104.23 | 0 |
| 2026-07-16 | $29.25 | $104.23 | 0 |
| 2026-07-15 | $29.25 | $104.23 | 600 |
| 2026-07-14 | $28.60 | $101.91 | 0 |
| 2026-07-13 | $28.60 | $101.91 | 0 |
| 2026-07-10 | $28.60 | $101.91 | 0 |
| 2026-07-09 | $28.60 | $101.91 | 0 |
| 2026-07-08 | $28.60 | $101.91 | 0 |
| 2026-07-07 | $28.60 | $101.91 | 0 |
| 2026-07-06 | $28.60 | $101.91 | 600 |
| 2026-07-02 | $29.95 | $106.73 | 600 |
| 2026-07-01 | $28.09 | $100.10 | 0 |
| 2026-06-30 | $28.09 | $100.10 | 0 |
| 2026-06-29 | $28.09 | $100.10 | 0 |
| 2026-06-26 | $28.09 | $100.10 | 0 |
| 2026-06-25 | $28.09 | $100.10 | 400 |
| 2026-06-24 | $26.92 | $95.93 | 0 |
| 2026-06-23 | $26.92 | $95.93 | 900 |
| 2026-06-22 | $27.50 | $97.99 | 3,900 |
| 2026-06-18 | $30.45 | $108.51 | 28,900 |
| 2026-06-17 | $23.82 | $84.88 | 0 |
| 2026-06-16 | $23.82 | $84.88 | 500 |
| 2026-06-15 | $24.75 | $88.20 | 0 |
| 2026-06-12 | $24.75 | $88.20 | 0 |
| 2026-06-11 | $24.75 | $88.20 | 1,100 |
| 2026-06-10 | $23.25 | $82.85 | 1,100 |
| 2026-06-09 | $23.96 | $85.38 | 400 |
| 2026-06-08 | $24.01 | $85.56 | 0 |
| 2026-06-05 | $24.01 | $85.56 | 1,800 |
| 2026-06-04 | $24.33 | $86.70 | 13,700 |
| 2026-06-03 | $23.74 | $84.60 | 0 |
| 2026-06-02 | $23.74 | $84.60 | 0 |
| 2026-06-01 | $23.74 | $84.60 | 0 |
| 2026-05-29 | $23.74 | $83.49 | 0 |
| 2026-05-28 | $23.74 | $83.49 | 0 |
| 2026-05-27 | $23.74 | $83.49 | 0 |
| 2026-05-26 | $23.74 | $83.49 | 0 |
| 2026-05-22 | $23.74 | $83.49 | 0 |
| 2026-05-21 | $23.74 | $83.49 | 0 |
| 2026-05-20 | $23.74 | $83.49 | 0 |
| 2026-05-19 | $23.74 | $83.49 | 0 |
| 2026-05-18 | $23.74 | $83.49 | 0 |
| 2026-05-15 | $23.74 | $83.49 | 0 |
| 2026-05-14 | $23.74 | $83.49 | 0 |
| 2026-05-13 | $23.74 | $83.49 | 0 |
| 2026-05-12 | $23.74 | $83.49 | 4,000 |
| 2026-05-11 | $22.19 | $78.04 | 900 |
| 2026-05-08 | $23.06 | $81.10 | 0 |
| 2026-05-07 | $23.06 | $81.10 | 0 |
| 2026-05-06 | $23.06 | $81.10 | 0 |
| 2026-05-05 | $23.06 | $81.10 | 0 |
| 2026-05-04 | $23.06 | $81.10 | 0 |
| 2026-05-01 | $23.06 | $81.10 | 0 |
| 2026-04-30 | $23.06 | $81.10 | 0 |
| 2026-04-29 | $23.06 | $81.10 | 0 |
| 2026-04-28 | $23.06 | $81.10 | 0 |
| 2026-04-27 | $23.06 | $81.10 | 800 |
| 2026-04-24 | $23.91 | $84.09 | 0 |
| 2026-04-23 | $23.91 | $84.09 | 0 |
| 2026-04-22 | $23.91 | $84.09 | 0 |
| 2026-04-21 | $23.91 | $84.09 | 400 |
| 2026-04-20 | $23.10 | $81.24 | 300 |
| 2026-04-17 | $23.84 | $83.84 | 0 |
| 2026-04-16 | $23.84 | $83.84 | 0 |
| 2026-04-15 | $23.84 | $83.84 | 0 |
| 2026-04-14 | $23.84 | $83.84 | 1,300 |
| 2026-04-13 | $23.72 | $83.42 | 0 |
| 2026-04-10 | $23.72 | $83.42 | 0 |
| 2026-04-09 | $23.72 | $83.42 | 0 |
| 2026-04-08 | $23.72 | $83.42 | 0 |
| 2026-04-07 | $23.72 | $83.42 | 0 |
| 2026-04-06 | $23.72 | $83.42 | 0 |
| 2026-04-02 | $23.72 | $83.42 | 0 |
| 2026-04-01 | $23.72 | $83.42 | 0 |
| 2026-03-31 | $23.72 | $83.42 | 0 |
| 2026-03-30 | $23.72 | $83.42 | 0 |
| 2026-03-27 | $23.72 | $83.42 | 0 |
| 2026-03-26 | $23.72 | $83.42 | 0 |
| 2026-03-25 | $23.72 | $83.42 | 0 |
| 2026-03-24 | $23.72 | $83.42 | 0 |
| 2026-03-23 | $23.72 | $83.42 | 0 |
| 2026-03-20 | $23.72 | $83.42 | 3,100 |
| 2026-03-19 | $22.12 | $77.79 | 200 |
| 2026-03-18 | $23.44 | $82.44 | 0 |
| 2026-03-17 | $23.44 | $82.44 | 1,300 |
| 2026-03-16 | $23.74 | $83.49 | 1,800 |
| 2026-03-13 | $22.70 | $79.83 | 2,400 |
| 2026-03-12 | $24.51 | $86.20 | 6,100 |
| 2026-03-11 | $23.13 | $81.35 | 11,100 |
| 2026-03-10 | $23.19 | $81.56 | 600 |
| 2026-03-09 | $24.59 | $85.39 | 0 |
| 2026-03-06 | $24.59 | $85.39 | 500 |
| 2026-03-05 | $25.47 | $88.45 | 1,300 |
| 2026-03-04 | $25.50 | $88.55 | 6,300 |
| 2026-03-03 | $24.14 | $83.83 | 2,300 |
| 2026-03-02 | $26.30 | $91.33 | 3,800 |
| 2026-02-27 | $28.96 | $100.57 | 28,300 |
| 2026-02-26 | $28.45 | $98.79 | 30,900 |
| 2026-02-25 | $29.04 | $100.84 | 3,400 |
| 2026-02-24 | $29.05 | $100.88 | 0 |
| 2026-02-23 | $29.05 | $100.88 | 0 |
| 2026-02-20 | $29.05 | $100.88 | 28,000 |
| 2026-02-19 | $26.67 | $92.61 | 6,500 |
| 2026-02-18 | $27.36 | $95.01 | 0 |
| 2026-02-17 | $27.36 | $95.01 | 1,500 |
| 2026-02-13 | $25.74 | $89.38 | 2,900 |
| 2026-02-12 | $27.00 | $93.76 | 2,500 |
| 2026-02-11 | $29.16 | $101.26 | 13,200 |
| 2026-02-10 | $38.15 | $132.48 | 351,500 |
| 2026-02-09 | $28.10 | $97.58 | 1,500 |
| 2026-02-06 | $25.68 | $89.18 | 0 |
| 2026-02-05 | $25.68 | $89.18 | 0 |
| 2026-02-04 | $25.68 | $89.18 | 0 |
| 2026-02-03 | $25.68 | $89.18 | 0 |
| 2026-02-02 | $25.68 | $89.18 | 0 |
| 2026-01-30 | $25.68 | $89.18 | 0 |
| 2026-01-29 | $25.68 | $89.18 | 0 |
| 2026-01-28 | $25.68 | $89.18 | 300 |
| 2026-01-27 | $25.00 | $86.81 | 0 |
| 2026-01-26 | $25.00 | $86.81 | 300 |
| 2026-01-23 | $26.21 | $91.02 | 0 |
| 2026-01-22 | $26.21 | $91.02 | 0 |
| 2026-01-21 | $26.21 | $91.02 | 200 |
| 2026-01-20 | $26.40 | $91.68 | 100 |
| 2026-01-16 | $25.60 | $88.90 | 0 |
| 2026-01-15 | $25.60 | $88.90 | 0 |
| 2026-01-14 | $25.60 | $88.90 | 0 |
| 2026-01-13 | $25.60 | $88.90 | 0 |
| 2026-01-12 | $25.60 | $88.90 | 0 |
| 2026-01-09 | $25.60 | $88.90 | 600 |
| 2026-01-08 | $23.14 | $80.36 | 0 |
| 2026-01-07 | $23.14 | $80.36 | 0 |
| 2026-01-06 | $23.14 | $80.36 | 0 |
| 2026-01-05 | $23.14 | $80.36 | 0 |
| 2026-01-02 | $23.14 | $80.36 | 0 |