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
- 1997-09-30 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 | $30.88 | $32.07 | 3,400 |
| 2026-08-26 | $32.00 | $33.23 | 1,700 |
| 2026-08-25 | $33.10 | $34.37 | 4,000 |
| 2026-08-24 | $33.75 | $35.05 | 9,700 |
| 2026-08-21 | $33.00 | $34.27 | 5,500 |
| 2026-08-20 | $32.63 | $33.88 | 4,200 |
| 2026-08-19 | $30.82 | $32.01 | 6,700 |
| 2026-08-18 | $30.52 | $31.69 | 4,800 |
| 2026-08-17 | $32.00 | $33.23 | 5,100 |
| 2026-08-14 | $32.77 | $34.03 | 8,800 |
| 2026-08-13 | $32.25 | $33.49 | 36,300 |
| 2026-08-12 | $32.25 | $33.49 | 40,800 |
| 2026-08-11 | $29.55 | $30.69 | 4,300 |
| 2026-08-10 | $28.25 | $29.34 | 21,200 |
| 2026-08-07 | $28.25 | $29.34 | 11,000 |
| 2026-08-06 | $23.17 | $24.06 | 400 |
| 2026-08-05 | $23.52 | $24.42 | 400 |
| 2026-08-04 | $23.50 | $24.40 | 600 |
| 2026-08-03 | $23.52 | $24.42 | 400 |
| 2026-07-31 | $23.59 | $24.50 | 1,700 |
| 2026-07-30 | $23.90 | $24.82 | 2,200 |
| 2026-07-29 | $22.05 | $22.90 | 200 |
| 2026-07-28 | $21.50 | $22.33 | 2,000 |
| 2026-07-27 | $22.99 | $23.87 | 800 |
| 2026-07-24 | $23.19 | $24.08 | 2,100 |
| 2026-07-23 | $23.17 | $24.06 | 600 |
| 2026-07-22 | $23.50 | $24.40 | 400 |
| 2026-07-21 | $23.17 | $24.06 | 5,600 |
| 2026-07-20 | $23.67 | $24.58 | 7,700 |
| 2026-07-17 | $22.45 | $23.31 | 2,300 |
| 2026-07-16 | $22.30 | $23.16 | 0 |
| 2026-07-15 | $22.30 | $23.16 | 500 |
| 2026-07-14 | $22.02 | $22.87 | 1,500 |
| 2026-07-13 | $22.25 | $23.11 | 400 |
| 2026-07-10 | $22.25 | $23.11 | 6,600 |
| 2026-07-09 | $21.21 | $22.03 | 1,100 |
| 2026-07-08 | $21.00 | $21.81 | 2,500 |
| 2026-07-07 | $21.91 | $22.75 | 1,200 |
| 2026-07-06 | $21.64 | $22.47 | 3,300 |
| 2026-07-02 | $21.90 | $22.74 | 300 |
| 2026-07-01 | $22.40 | $23.26 | 0 |
| 2026-06-30 | $22.40 | $23.26 | 5,100 |
| 2026-06-29 | $21.40 | $22.22 | 1,600 |
| 2026-06-26 | $22.10 | $22.95 | 13,100 |
| 2026-06-25 | $20.00 | $20.77 | 0 |
| 2026-06-24 | $20.00 | $20.77 | 6,500 |
| 2026-06-23 | $19.92 | $20.69 | 200 |
| 2026-06-22 | $19.90 | $20.67 | 4,900 |
| 2026-06-18 | $20.12 | $20.89 | 0 |
| 2026-06-17 | $20.12 | $20.89 | 800 |
| 2026-06-16 | $20.12 | $20.89 | 0 |
| 2026-06-15 | $20.12 | $20.89 | 1,700 |
| 2026-06-12 | $20.10 | $20.87 | 1,700 |
| 2026-06-11 | $19.75 | $20.51 | 3,000 |
| 2026-06-10 | $20.00 | $20.77 | 1,900 |
| 2026-06-09 | $19.94 | $20.71 | 2,200 |
| 2026-06-08 | $19.60 | $20.35 | 4,500 |
| 2026-06-05 | $19.55 | $20.30 | 3,800 |
| 2026-06-04 | $19.41 | $20.16 | 300 |
| 2026-06-03 | $19.66 | $20.42 | 800 |
| 2026-06-02 | $20.00 | $20.77 | 700 |
| 2026-06-01 | $19.90 | $20.67 | 800 |
| 2026-05-29 | $19.90 | $20.67 | 1,400 |
| 2026-05-28 | $19.00 | $19.73 | 3,600 |
| 2026-05-27 | $18.94 | $19.67 | 3,000 |
| 2026-05-26 | $19.95 | $20.72 | 4,800 |
| 2026-05-22 | $19.90 | $20.67 | 1,300 |
| 2026-05-21 | $21.00 | $21.81 | 0 |
| 2026-05-20 | $21.00 | $21.81 | 1,400 |
| 2026-05-19 | $19.50 | $20.25 | 1,500 |
| 2026-05-18 | $20.05 | $20.82 | 7,100 |
| 2026-05-15 | $18.05 | $18.74 | 300 |
| 2026-05-14 | $18.05 | $18.74 | 1,600 |
| 2026-05-13 | $18.00 | $18.69 | 700 |
| 2026-05-12 | $17.63 | $18.31 | 3,400 |
| 2026-05-11 | $17.75 | $18.43 | 19,800 |
| 2026-05-08 | $19.50 | $20.25 | 500 |
| 2026-05-07 | $19.22 | $19.96 | 1,700 |
| 2026-05-06 | $19.50 | $20.25 | 900 |
| 2026-05-05 | $20.00 | $20.77 | 9,900 |
| 2026-05-04 | $20.00 | $20.77 | 4,600 |
| 2026-05-01 | $19.23 | $19.97 | 2,500 |
| 2026-04-30 | $19.30 | $20.04 | 3,100 |
| 2026-04-29 | $20.05 | $20.82 | 9,000 |
| 2026-04-28 | $19.90 | $20.67 | 3,700 |
| 2026-04-27 | $19.95 | $20.72 | 14,800 |
| 2026-04-24 | $19.95 | $20.72 | 19,900 |
| 2026-04-23 | $19.80 | $20.56 | 15,200 |
| 2026-04-22 | $19.75 | $20.51 | 4,400 |
| 2026-04-21 | $20.00 | $20.77 | 2,100 |
| 2026-04-20 | $20.50 | $21.29 | 0 |
| 2026-04-17 | $20.50 | $21.29 | 3,300 |
| 2026-04-16 | $20.20 | $20.98 | 3,500 |
| 2026-04-15 | $20.55 | $21.34 | 2,900 |
| 2026-04-14 | $19.85 | $20.61 | 0 |
| 2026-04-13 | $19.85 | $20.61 | 600 |
| 2026-04-10 | $19.63 | $20.38 | 5,400 |
| 2026-04-09 | $20.35 | $21.13 | 1,200 |
| 2026-04-08 | $20.28 | $21.06 | 5,900 |
| 2026-04-07 | $19.92 | $20.69 | 1,200 |
| 2026-04-06 | $20.00 | $20.77 | 8,800 |
| 2026-04-02 | $19.75 | $20.51 | 10,400 |
| 2026-04-01 | $19.99 | $20.76 | 3,900 |
| 2026-03-31 | $19.00 | $19.73 | 1,400 |
| 2026-03-30 | $18.00 | $18.69 | 16,400 |
| 2026-03-27 | $17.50 | $18.17 | 5,600 |
| 2026-03-26 | $18.58 | $19.29 | 6,400 |
| 2026-03-25 | $18.70 | $19.42 | 9,600 |
| 2026-03-24 | $18.80 | $19.52 | 43,000 |
| 2026-03-23 | $17.30 | $17.97 | 2,800 |
| 2026-03-20 | $18.00 | $18.69 | 200 |
| 2026-03-19 | $17.86 | $18.55 | 15,900 |
| 2026-03-18 | $16.71 | $17.35 | 1,100 |
| 2026-03-17 | $17.00 | $17.65 | 4,500 |
| 2026-03-16 | $16.96 | $17.61 | 20,300 |
| 2026-03-13 | $17.50 | $18.17 | 5,900 |
| 2026-03-12 | $18.40 | $19.11 | 3,000 |
| 2026-03-11 | $18.96 | $19.69 | 8,300 |
| 2026-03-10 | $19.00 | $19.73 | 21,000 |
| 2026-03-09 | $17.50 | $18.17 | 47,600 |
| 2026-03-06 | $16.45 | $17.08 | 13,000 |
| 2026-03-05 | $16.50 | $17.13 | 1,400 |
| 2026-03-04 | $17.00 | $17.65 | 10,800 |
| 2026-03-03 | $13.40 | $13.92 | 4,400 |
| 2026-03-02 | $14.00 | $14.54 | 0 |
| 2026-02-27 | $14.00 | $14.54 | 1,000 |
| 2026-02-26 | $13.70 | $14.23 | 0 |
| 2026-02-25 | $13.70 | $14.23 | 1,000 |
| 2026-02-24 | $13.45 | $13.97 | 700 |
| 2026-02-23 | $13.80 | $14.33 | 4,800 |
| 2026-02-20 | $13.40 | $13.92 | 2,600 |
| 2026-02-19 | $13.00 | $13.50 | 0 |
| 2026-02-18 | $13.00 | $13.50 | 2,500 |
| 2026-02-17 | $12.98 | $13.48 | 0 |
| 2026-02-13 | $12.98 | $13.48 | 300 |
| 2026-02-12 | $12.65 | $13.14 | 2,900 |
| 2026-02-11 | $12.50 | $12.98 | 1,200 |
| 2026-02-10 | $12.50 | $12.98 | 0 |
| 2026-02-09 | $12.50 | $12.98 | 6,400 |
| 2026-02-06 | $11.00 | $11.42 | 900 |
| 2026-02-05 | $12.98 | $13.48 | 200 |
| 2026-02-04 | $11.60 | $12.05 | 1,300 |
| 2026-02-03 | $11.21 | $11.64 | 1,800 |
| 2026-02-02 | $11.01 | $11.43 | 0 |
| 2026-01-30 | $11.01 | $11.43 | 900 |
| 2026-01-29 | $14.00 | $14.54 | 0 |
| 2026-01-28 | $14.00 | $14.54 | 0 |
| 2026-01-27 | $14.00 | $14.54 | 200 |
| 2026-01-26 | $14.00 | $14.54 | 500 |
| 2026-01-23 | $14.00 | $14.54 | 1,400 |
| 2026-01-22 | $14.25 | $14.80 | 400 |
| 2026-01-21 | $14.05 | $14.59 | 1,500 |
| 2026-01-20 | $14.22 | $14.77 | 8,400 |
| 2026-01-16 | $11.50 | $11.94 | 400 |
| 2026-01-15 | $11.25 | $11.68 | 8,400 |
| 2026-01-14 | $10.25 | $10.64 | 0 |
| 2026-01-13 | $10.25 | $10.64 | 100 |
| 2026-01-12 | $10.25 | $10.64 | 0 |
| 2026-01-09 | $10.25 | $10.64 | 800 |
| 2026-01-08 | $9.94 | $10.32 | 600 |
| 2026-01-07 | $9.45 | $9.81 | 0 |
| 2026-01-06 | $9.45 | $9.81 | 0 |
| 2026-01-05 | $9.45 | $9.81 | 0 |
| 2026-01-02 | $9.45 | $9.81 | 400 |