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
- 2010-06-09 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 | $30.23 | $39.31 | 0 |
| 2026-08-26 | $30.23 | $39.31 | 1,900 |
| 2026-08-25 | $30.26 | $39.35 | 100 |
| 2026-08-24 | $30.30 | $39.40 | 0 |
| 2026-08-21 | $30.30 | $39.40 | 0 |
| 2026-08-20 | $30.30 | $39.40 | 600 |
| 2026-08-19 | $31.00 | $40.31 | 0 |
| 2026-08-18 | $31.00 | $40.31 | 0 |
| 2026-08-17 | $31.00 | $40.31 | 20,300 |
| 2026-08-14 | $31.00 | $40.31 | 18,100 |
| 2026-08-13 | $31.00 | $40.31 | 8,000 |
| 2026-08-12 | $30.00 | $39.01 | 0 |
| 2026-08-11 | $30.00 | $39.01 | 0 |
| 2026-08-10 | $30.00 | $39.01 | 11,700 |
| 2026-08-07 | $27.95 | $36.34 | 0 |
| 2026-08-06 | $27.95 | $36.34 | 0 |
| 2026-08-05 | $27.95 | $36.34 | 0 |
| 2026-08-04 | $27.95 | $36.34 | 1,100 |
| 2026-08-03 | $26.00 | $33.81 | 0 |
| 2026-07-31 | $26.00 | $33.81 | 0 |
| 2026-07-30 | $26.00 | $33.81 | 0 |
| 2026-07-29 | $26.00 | $33.81 | 0 |
| 2026-07-28 | $26.00 | $33.81 | 47,200 |
| 2026-07-27 | $25.10 | $32.64 | 0 |
| 2026-07-24 | $25.10 | $32.64 | 0 |
| 2026-07-23 | $25.10 | $32.64 | 0 |
| 2026-07-22 | $25.10 | $32.64 | 0 |
| 2026-07-21 | $25.10 | $32.64 | 0 |
| 2026-07-20 | $25.10 | $32.64 | 4,700 |
| 2026-07-17 | $25.52 | $33.18 | 0 |
| 2026-07-16 | $25.52 | $33.18 | 0 |
| 2026-07-15 | $25.52 | $33.18 | 0 |
| 2026-07-14 | $25.52 | $33.18 | 0 |
| 2026-07-13 | $25.52 | $33.18 | 0 |
| 2026-07-10 | $25.52 | $33.18 | 0 |
| 2026-07-09 | $25.52 | $33.18 | 0 |
| 2026-07-08 | $25.52 | $33.18 | 0 |
| 2026-07-07 | $25.52 | $33.18 | 0 |
| 2026-07-06 | $25.52 | $33.18 | 0 |
| 2026-07-02 | $25.52 | $33.18 | 0 |
| 2026-07-01 | $25.52 | $33.18 | 5,100 |
| 2026-06-30 | $24.98 | $32.48 | 0 |
| 2026-06-29 | $24.98 | $32.48 | 0 |
| 2026-06-26 | $24.98 | $32.48 | 0 |
| 2026-06-25 | $24.98 | $32.48 | 0 |
| 2026-06-24 | $24.98 | $32.48 | 0 |
| 2026-06-23 | $24.98 | $32.48 | 0 |
| 2026-06-22 | $24.98 | $32.48 | 0 |
| 2026-06-18 | $24.98 | $32.48 | 0 |
| 2026-06-17 | $24.98 | $32.48 | 2,200 |
| 2026-06-16 | $24.98 | $32.48 | 4,700 |
| 2026-06-15 | $22.14 | $28.79 | 0 |
| 2026-06-12 | $22.14 | $28.79 | 0 |
| 2026-06-11 | $22.14 | $28.79 | 0 |
| 2026-06-10 | $22.14 | $28.79 | 0 |
| 2026-06-09 | $22.14 | $28.79 | 0 |
| 2026-06-08 | $22.14 | $28.79 | 200 |
| 2026-06-05 | $19.93 | $25.92 | 0 |
| 2026-06-04 | $19.93 | $25.92 | 0 |
| 2026-06-03 | $19.93 | $25.92 | 0 |
| 2026-06-02 | $19.93 | $25.92 | 0 |
| 2026-06-01 | $19.93 | $25.92 | 0 |
| 2026-05-29 | $19.93 | $25.92 | 0 |
| 2026-05-28 | $19.93 | $25.92 | 0 |
| 2026-05-27 | $19.93 | $25.92 | 0 |
| 2026-05-26 | $19.93 | $25.92 | 0 |
| 2026-05-22 | $19.93 | $25.92 | 0 |
| 2026-05-21 | $19.93 | $25.92 | 2,000 |
| 2026-05-20 | $18.98 | $24.68 | 0 |
| 2026-05-19 | $18.98 | $24.68 | 6,500 |
| 2026-05-18 | $20.04 | $26.06 | 300 |
| 2026-05-15 | $19.60 | $25.49 | 0 |
| 2026-05-14 | $19.60 | $25.49 | 300 |
| 2026-05-13 | $19.33 | $25.14 | 0 |
| 2026-05-12 | $19.33 | $25.14 | 0 |
| 2026-05-11 | $19.33 | $25.14 | 5,100 |
| 2026-05-08 | $20.74 | $26.97 | 300 |
| 2026-05-07 | $20.98 | $27.28 | 2,500 |
| 2026-05-06 | $20.07 | $26.10 | 0 |
| 2026-05-05 | $20.07 | $26.10 | 100 |
| 2026-05-04 | $22.70 | $29.52 | 0 |
| 2026-05-01 | $22.70 | $29.52 | 0 |
| 2026-04-30 | $22.70 | $29.52 | 100,900 |
| 2026-04-29 | $21.14 | $27.49 | 0 |
| 2026-04-28 | $21.14 | $27.49 | 0 |
| 2026-04-27 | $21.14 | $27.49 | 200 |
| 2026-04-24 | $20.40 | $26.53 | 0 |
| 2026-04-23 | $20.40 | $26.53 | 0 |
| 2026-04-22 | $20.40 | $26.53 | 400 |
| 2026-04-21 | $20.40 | $26.53 | 0 |
| 2026-04-20 | $20.40 | $26.53 | 0 |
| 2026-04-17 | $20.40 | $26.53 | 0 |
| 2026-04-16 | $20.40 | $26.53 | 0 |
| 2026-04-15 | $20.40 | $26.53 | 0 |
| 2026-04-14 | $20.40 | $26.53 | 0 |
| 2026-04-13 | $20.40 | $26.53 | 0 |
| 2026-04-10 | $20.40 | $26.53 | 0 |
| 2026-04-09 | $20.40 | $26.53 | 1,200 |
| 2026-04-08 | $19.70 | $25.62 | 0 |
| 2026-04-07 | $19.70 | $25.62 | 0 |
| 2026-04-06 | $19.70 | $25.62 | 0 |
| 2026-04-02 | $19.70 | $25.62 | 0 |
| 2026-04-01 | $19.70 | $25.62 | 0 |
| 2026-03-31 | $19.70 | $25.62 | 0 |
| 2026-03-30 | $19.70 | $25.62 | 0 |
| 2026-03-27 | $19.70 | $25.62 | 0 |
| 2026-03-26 | $19.70 | $25.62 | 0 |
| 2026-03-25 | $19.70 | $25.62 | 0 |
| 2026-03-24 | $19.70 | $25.62 | 0 |
| 2026-03-23 | $19.70 | $25.62 | 0 |
| 2026-03-20 | $19.70 | $25.62 | 0 |
| 2026-03-19 | $19.70 | $25.62 | 0 |
| 2026-03-18 | $19.70 | $25.62 | 0 |
| 2026-03-17 | $19.70 | $25.62 | 0 |
| 2026-03-16 | $19.70 | $25.62 | 500 |
| 2026-03-13 | $23.34 | $30.35 | 0 |
| 2026-03-12 | $23.34 | $30.35 | 0 |
| 2026-03-11 | $23.34 | $30.35 | 1,100 |
| 2026-03-10 | $25.15 | $32.70 | 0 |
| 2026-03-09 | $25.15 | $32.70 | 0 |
| 2026-03-06 | $25.15 | $32.70 | 0 |
| 2026-03-05 | $25.15 | $32.70 | 0 |
| 2026-03-04 | $25.15 | $32.70 | 0 |
| 2026-03-03 | $25.15 | $32.70 | 0 |
| 2026-03-02 | $25.15 | $32.70 | 0 |
| 2026-02-27 | $25.15 | $32.70 | 0 |
| 2026-02-26 | $25.15 | $32.70 | 0 |
| 2026-02-25 | $25.15 | $32.70 | 0 |
| 2026-02-24 | $25.15 | $32.70 | 0 |
| 2026-02-23 | $25.15 | $32.70 | 0 |
| 2026-02-20 | $25.15 | $32.70 | 0 |
| 2026-02-19 | $25.15 | $32.70 | 0 |
| 2026-02-18 | $25.15 | $32.70 | 0 |
| 2026-02-17 | $25.15 | $32.70 | 16,900 |
| 2026-02-13 | $22.70 | $29.52 | 0 |
| 2026-02-12 | $22.70 | $29.52 | 0 |
| 2026-02-11 | $22.70 | $29.52 | 0 |
| 2026-02-10 | $22.70 | $29.52 | 200 |
| 2026-02-09 | $22.71 | $29.53 | 0 |
| 2026-02-06 | $22.71 | $29.53 | 0 |
| 2026-02-05 | $22.71 | $29.53 | 0 |
| 2026-02-04 | $22.71 | $29.53 | 0 |
| 2026-02-03 | $22.71 | $29.53 | 0 |
| 2026-02-02 | $22.71 | $29.53 | 0 |
| 2026-01-30 | $22.71 | $29.53 | 0 |
| 2026-01-29 | $22.71 | $29.53 | 0 |
| 2026-01-28 | $22.71 | $29.53 | 0 |
| 2026-01-27 | $22.71 | $29.53 | 0 |
| 2026-01-26 | $22.71 | $29.53 | 0 |
| 2026-01-23 | $22.71 | $29.53 | 0 |
| 2026-01-22 | $22.71 | $29.53 | 0 |
| 2026-01-21 | $22.71 | $29.53 | 0 |
| 2026-01-20 | $22.71 | $29.53 | 1,700 |
| 2026-01-16 | $20.46 | $26.60 | 0 |
| 2026-01-15 | $20.46 | $26.60 | 0 |
| 2026-01-14 | $20.46 | $26.60 | 0 |
| 2026-01-13 | $20.46 | $26.60 | 0 |
| 2026-01-12 | $20.46 | $26.60 | 5,100 |
| 2026-01-09 | $21.50 | $27.96 | 200 |
| 2026-01-08 | $20.50 | $26.66 | 0 |
| 2026-01-07 | $20.50 | $26.66 | 0 |
| 2026-01-06 | $20.50 | $26.66 | 0 |
| 2026-01-05 | $20.50 | $26.66 | 0 |
| 2026-01-02 | $20.50 | $26.66 | 0 |