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
- 2010-02-22 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 | $34.40 | $62.95 | 4,000 |
| 2026-08-26 | $33.85 | $61.94 | 0 |
| 2026-08-25 | $33.85 | $61.94 | 10,800 |
| 2026-08-24 | $34.21 | $62.60 | 700 |
| 2026-08-21 | $36.31 | $66.45 | 0 |
| 2026-08-20 | $36.31 | $66.45 | 0 |
| 2026-08-19 | $36.31 | $66.45 | 400 |
| 2026-08-18 | $35.15 | $64.32 | 0 |
| 2026-08-17 | $35.15 | $64.32 | 0 |
| 2026-08-14 | $35.15 | $64.32 | 0 |
| 2026-08-13 | $35.15 | $64.32 | 0 |
| 2026-08-12 | $35.15 | $64.32 | 6,600 |
| 2026-08-11 | $34.51 | $63.15 | 0 |
| 2026-08-10 | $34.51 | $63.15 | 200 |
| 2026-08-07 | $33.95 | $62.13 | 0 |
| 2026-08-06 | $33.95 | $62.13 | 0 |
| 2026-08-05 | $33.95 | $62.13 | 0 |
| 2026-08-04 | $33.95 | $62.13 | 2,100 |
| 2026-08-03 | $34.89 | $63.85 | 0 |
| 2026-07-31 | $34.89 | $63.85 | 500 |
| 2026-07-30 | $34.50 | $63.13 | 4,400 |
| 2026-07-29 | $33.25 | $60.85 | 0 |
| 2026-07-28 | $33.25 | $60.85 | 0 |
| 2026-07-27 | $33.25 | $60.85 | 0 |
| 2026-07-24 | $33.25 | $60.85 | 0 |
| 2026-07-23 | $33.25 | $60.85 | 0 |
| 2026-07-22 | $33.25 | $60.85 | 100 |
| 2026-07-21 | $33.89 | $62.02 | 0 |
| 2026-07-20 | $33.89 | $62.02 | 0 |
| 2026-07-17 | $33.89 | $62.02 | 0 |
| 2026-07-16 | $33.89 | $62.02 | 200 |
| 2026-07-15 | $31.44 | $57.53 | 0 |
| 2026-07-14 | $31.44 | $57.53 | 0 |
| 2026-07-13 | $31.44 | $57.53 | 5,500 |
| 2026-07-10 | $33.56 | $61.41 | 0 |
| 2026-07-09 | $33.56 | $61.41 | 0 |
| 2026-07-08 | $33.56 | $61.41 | 0 |
| 2026-07-07 | $33.56 | $61.41 | 0 |
| 2026-07-06 | $33.56 | $61.41 | 400 |
| 2026-07-02 | $32.03 | $58.61 | 900 |
| 2026-07-01 | $30.89 | $56.53 | 0 |
| 2026-06-30 | $30.89 | $56.53 | 500 |
| 2026-06-29 | $31.03 | $56.78 | 0 |
| 2026-06-26 | $31.03 | $56.78 | 0 |
| 2026-06-25 | $31.03 | $56.78 | 0 |
| 2026-06-24 | $31.03 | $56.78 | 0 |
| 2026-06-23 | $31.03 | $56.78 | 0 |
| 2026-06-22 | $31.03 | $56.78 | 0 |
| 2026-06-18 | $31.03 | $56.78 | 0 |
| 2026-06-17 | $31.03 | $56.78 | 6,600 |
| 2026-06-16 | $30.80 | $56.36 | 0 |
| 2026-06-15 | $30.80 | $56.36 | 800 |
| 2026-06-12 | $29.10 | $53.25 | 0 |
| 2026-06-11 | $29.10 | $53.25 | 0 |
| 2026-06-10 | $29.10 | $53.25 | 4,900 |
| 2026-06-09 | $29.60 | $54.17 | 1,200 |
| 2026-06-08 | $29.26 | $53.55 | 5,200 |
| 2026-06-05 | $32.40 | $59.29 | 0 |
| 2026-06-04 | $32.40 | $59.29 | 0 |
| 2026-06-03 | $32.40 | $59.29 | 0 |
| 2026-06-02 | $32.40 | $59.29 | 0 |
| 2026-06-01 | $32.40 | $59.29 | 0 |
| 2026-05-29 | $32.40 | $59.29 | 200 |
| 2026-05-28 | $30.46 | $55.74 | 0 |
| 2026-05-27 | $30.46 | $55.74 | 0 |
| 2026-05-26 | $30.46 | $55.74 | 3,500 |
| 2026-05-22 | $31.34 | $57.35 | 200 |
| 2026-05-21 | $29.39 | $53.78 | 2,600 |
| 2026-05-20 | $28.42 | $52.01 | 0 |
| 2026-05-19 | $28.42 | $52.01 | 0 |
| 2026-05-18 | $28.42 | $52.01 | 0 |
| 2026-05-15 | $28.42 | $52.01 | 0 |
| 2026-05-14 | $28.42 | $52.01 | 0 |
| 2026-05-13 | $28.42 | $52.01 | 0 |
| 2026-05-12 | $28.42 | $52.01 | 700 |
| 2026-05-11 | $31.10 | $56.91 | 0 |
| 2026-05-08 | $31.10 | $56.91 | 300 |
| 2026-05-07 | $29.24 | $53.51 | 0 |
| 2026-05-06 | $29.24 | $53.51 | 0 |
| 2026-05-05 | $29.24 | $53.51 | 0 |
| 2026-05-04 | $29.24 | $53.51 | 700 |
| 2026-05-01 | $28.85 | $52.79 | 2,600 |
| 2026-04-30 | $27.88 | $51.02 | 400 |
| 2026-04-29 | $28.16 | $51.53 | 0 |
| 2026-04-28 | $28.16 | $51.53 | 0 |
| 2026-04-27 | $28.16 | $51.53 | 5,200 |
| 2026-04-24 | $28.33 | $51.84 | 0 |
| 2026-04-23 | $28.33 | $51.84 | 0 |
| 2026-04-22 | $28.33 | $51.84 | 200 |
| 2026-04-21 | $29.00 | $53.07 | 200 |
| 2026-04-20 | $29.90 | $54.72 | 300 |
| 2026-04-17 | $29.10 | $53.25 | 5,300 |
| 2026-04-16 | $28.40 | $51.97 | 100 |
| 2026-04-15 | $28.68 | $50.89 | 0 |
| 2026-04-14 | $28.68 | $50.89 | 0 |
| 2026-04-13 | $28.68 | $50.89 | 124,800 |
| 2026-04-10 | $27.80 | $49.33 | 3,700 |
| 2026-04-09 | $27.70 | $49.15 | 0 |
| 2026-04-08 | $27.70 | $49.15 | 0 |
| 2026-04-07 | $27.70 | $49.15 | 0 |
| 2026-04-06 | $27.70 | $49.15 | 1,200 |
| 2026-04-02 | $25.75 | $45.69 | 200 |
| 2026-04-01 | $26.00 | $46.14 | 500 |
| 2026-03-31 | $24.26 | $43.05 | 0 |
| 2026-03-30 | $24.26 | $43.05 | 200 |
| 2026-03-27 | $24.10 | $42.77 | 400 |
| 2026-03-26 | $25.40 | $45.07 | 4,100 |
| 2026-03-25 | $25.05 | $44.45 | 3,500 |
| 2026-03-24 | $24.35 | $43.21 | 200 |
| 2026-03-23 | $26.92 | $47.77 | 0 |
| 2026-03-20 | $26.92 | $47.77 | 717,300 |
| 2026-03-19 | $25.61 | $45.45 | 1,700 |
| 2026-03-18 | $26.00 | $46.14 | 0 |
| 2026-03-17 | $26.00 | $46.14 | 0 |
| 2026-03-16 | $26.00 | $46.14 | 1,600 |
| 2026-03-13 | $25.47 | $45.20 | 700 |
| 2026-03-12 | $26.35 | $46.76 | 1,000 |
| 2026-03-11 | $26.80 | $47.56 | 4,000 |
| 2026-03-10 | $27.15 | $48.18 | 3,900 |
| 2026-03-09 | $25.72 | $45.64 | 0 |
| 2026-03-06 | $25.72 | $45.64 | 1,300 |
| 2026-03-05 | $26.28 | $46.63 | 500 |
| 2026-03-04 | $27.76 | $49.26 | 200 |
| 2026-03-03 | $25.64 | $45.50 | 300 |
| 2026-03-02 | $30.02 | $53.27 | 0 |
| 2026-02-27 | $30.02 | $53.27 | 300 |
| 2026-02-26 | $28.55 | $50.66 | 0 |
| 2026-02-25 | $28.55 | $50.66 | 400 |
| 2026-02-24 | $29.30 | $51.99 | 0 |
| 2026-02-23 | $29.30 | $51.99 | 0 |
| 2026-02-20 | $29.30 | $51.99 | 1,200 |
| 2026-02-19 | $29.29 | $51.98 | 0 |
| 2026-02-18 | $29.29 | $51.98 | 200 |
| 2026-02-17 | $29.41 | $52.19 | 200 |
| 2026-02-13 | $31.03 | $55.06 | 0 |
| 2026-02-12 | $31.03 | $55.06 | 0 |
| 2026-02-11 | $31.03 | $55.06 | 500 |
| 2026-02-10 | $28.70 | $50.93 | 0 |
| 2026-02-09 | $28.70 | $50.93 | 0 |
| 2026-02-06 | $28.70 | $50.93 | 4,900 |
| 2026-02-05 | $31.76 | $56.36 | 0 |
| 2026-02-04 | $31.76 | $56.36 | 300 |
| 2026-02-03 | $28.82 | $51.14 | 0 |
| 2026-02-02 | $28.82 | $51.14 | 600 |
| 2026-01-30 | $28.85 | $51.20 | 0 |
| 2026-01-29 | $28.85 | $51.20 | 0 |
| 2026-01-28 | $28.85 | $51.20 | 1,600 |
| 2026-01-27 | $28.09 | $49.85 | 0 |
| 2026-01-26 | $28.09 | $49.85 | 300 |
| 2026-01-23 | $29.13 | $51.69 | 0 |
| 2026-01-22 | $29.13 | $51.69 | 0 |
| 2026-01-21 | $29.13 | $51.69 | 0 |
| 2026-01-20 | $29.13 | $51.69 | 14,200 |
| 2026-01-16 | $28.43 | $50.45 | 1,200 |
| 2026-01-15 | $30.11 | $53.43 | 0 |
| 2026-01-14 | $30.11 | $53.43 | 0 |
| 2026-01-13 | $30.11 | $53.43 | 600 |
| 2026-01-12 | $28.19 | $50.02 | 0 |
| 2026-01-09 | $28.19 | $50.02 | 0 |
| 2026-01-08 | $28.19 | $50.02 | 0 |
| 2026-01-07 | $28.19 | $50.02 | 24,800 |
| 2026-01-06 | $29.16 | $51.75 | 71,600 |
| 2026-01-05 | $28.82 | $51.14 | 0 |
| 2026-01-02 | $28.82 | $51.14 | 300 |