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
- 2025-10-06 to 2026-08-28
- 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 |
|---|---|---|---|
| 2026-08-28 | $29.90 | $29.90 | 1,137,487 |
| 2026-08-27 | $32.30 | $32.30 | 1,062,120 |
| 2026-08-26 | $31.64 | $31.64 | 494,657 |
| 2026-08-25 | $32.00 | $32.00 | 1,245,586 |
| 2026-08-24 | $31.36 | $31.36 | 1,107,889 |
| 2026-08-21 | $33.91 | $33.91 | 1,064,904 |
| 2026-08-20 | $32.70 | $32.70 | 923,671 |
| 2026-08-19 | $32.35 | $32.35 | 1,841,258 |
| 2026-08-18 | $33.68 | $33.68 | 1,994,508 |
| 2026-08-17 | $38.75 | $38.75 | 1,749,098 |
| 2026-08-14 | $34.16 | $34.16 | 1,964,893 |
| 2026-08-13 | $35.45 | $35.45 | 2,005,564 |
| 2026-08-12 | $32.52 | $32.52 | 1,235,673 |
| 2026-08-11 | $30.32 | $30.32 | 1,951,066 |
| 2026-08-10 | $28.74 | $28.74 | 2,998,970 |
| 2026-08-07 | $29.94 | $29.94 | 1,811,965 |
| 2026-08-06 | $31.13 | $31.13 | 1,689,666 |
| 2026-08-05 | $33.35 | $33.35 | 1,126,334 |
| 2026-08-04 | $35.48 | $35.48 | 1,829,172 |
| 2026-08-03 | $31.69 | $31.69 | 2,784,455 |
| 2026-07-31 | $27.80 | $27.80 | 4,414,771 |
| 2026-07-30 | $30.92 | $30.92 | 5,864,090 |
| 2026-07-29 | $23.46 | $23.46 | 4,260,775 |
| 2026-07-28 | $26.00 | $26.00 | 5,345,233 |
| 2026-07-27 | $30.31 | $30.31 | 3,445,696 |
| 2026-07-24 | $32.79 | $32.79 | 2,088,192 |
| 2026-07-23 | $38.15 | $38.15 | 3,217,615 |
| 2026-07-22 | $40.43 | $40.43 | 1,192,394 |
| 2026-07-21 | $40.09 | $40.09 | 3,930,274 |
| 2026-07-20 | $34.10 | $34.10 | 1,496,995 |
| 2026-07-17 | $34.56 | $34.56 | 5,154,462 |
| 2026-07-16 | $35.65 | $35.65 | 2,313,893 |
| 2026-07-15 | $41.89 | $41.89 | 2,209,816 |
| 2026-07-14 | $43.98 | $43.98 | 2,036,663 |
| 2026-07-13 | $41.99 | $41.99 | 1,846,471 |
| 2026-07-10 | $48.75 | $48.75 | 2,174,737 |
| 2026-07-09 | $51.05 | $51.05 | 2,292,599 |
| 2026-07-08 | $47.47 | $47.47 | 2,158,362 |
| 2026-07-07 | $43.85 | $43.85 | 1,741,569 |
| 2026-07-06 | $49.85 | $49.85 | 1,571,963 |
| 2026-07-02 | $45.06 | $45.06 | 2,527,375 |
| 2026-07-01 | $51.60 | $51.60 | 2,807,022 |
| 2026-06-30 | $59.15 | $59.15 | 2,949,315 |
| 2026-06-29 | $56.12 | $56.12 | 3,150,142 |
| 2026-06-26 | $57.00 | $57.00 | 2,007,682 |
| 2026-06-25 | $64.61 | $64.61 | 2,653,485 |
| 2026-06-24 | $55.35 | $55.35 | 3,404,573 |
| 2026-06-23 | $57.34 | $57.34 | 4,075,401 |
| 2026-06-22 | $70.34 | $70.34 | 3,064,003 |
| 2026-06-18 | $63.25 | $63.25 | 1,559,448 |
| 2026-06-17 | $58.00 | $58.00 | 1,240,174 |
| 2026-06-16 | $56.41 | $56.41 | 1,380,236 |
| 2026-06-15 | $59.90 | $59.90 | 2,369,907 |
| 2026-06-12 | $52.80 | $52.80 | 1,912,842 |
| 2026-06-11 | $51.21 | $51.21 | 1,236,507 |
| 2026-06-10 | $43.12 | $43.12 | 1,313,311 |
| 2026-06-09 | $45.77 | $45.77 | 3,083,753 |
| 2026-06-08 | $48.14 | $48.14 | 2,093,042 |
| 2026-06-05 | $44.75 | $44.75 | 2,862,045 |
| 2026-06-04 | $49.05 | $49.05 | 2,075,840 |
| 2026-06-03 | $51.24 | $51.24 | 3,468,286 |
| 2026-06-02 | $50.00 | $50.00 | 2,589,526 |
| 2026-06-01 | $47.85 | $47.85 | 2,195,099 |
| 2026-05-29 | $41.49 | $41.49 | 2,227,760 |
| 2026-05-28 | $40.60 | $40.60 | 1,272,146 |
| 2026-05-27 | $38.70 | $38.70 | 2,431,020 |
| 2026-05-26 | $42.45 | $42.45 | 1,496,082 |
| 2026-05-22 | $35.95 | $35.95 | 898,460 |
| 2026-05-21 | $37.35 | $37.35 | 635,808 |
| 2026-05-20 | $33.34 | $33.34 | 955,389 |
| 2026-05-19 | $32.87 | $32.87 | 1,433,957 |
| 2026-05-18 | $33.66 | $33.66 | 1,376,171 |
| 2026-05-15 | $33.49 | $33.49 | 1,214,246 |
| 2026-05-14 | $30.72 | $30.72 | 589,253 |
| 2026-05-13 | $32.12 | $32.12 | 926,366 |
| 2026-05-12 | $28.59 | $28.59 | 1,241,840 |
| 2026-05-11 | $30.60 | $30.60 | 1,033,470 |
| 2026-05-08 | $31.21 | $31.21 | 662,452 |
| 2026-05-07 | $27.45 | $27.45 | 1,970,998 |
| 2026-05-06 | $29.95 | $29.95 | 1,894,834 |
| 2026-05-05 | $29.60 | $29.60 | 983,093 |
| 2026-05-04 | $27.63 | $27.63 | 1,233,275 |
| 2026-05-01 | $25.13 | $25.13 | 558,507 |
| 2026-04-30 | $24.92 | $24.92 | 642,567 |
| 2026-04-29 | $23.53 | $23.53 | 530,213 |
| 2026-04-28 | $22.18 | $22.18 | 524,916 |
| 2026-04-27 | $23.49 | $23.49 | 564,455 |
| 2026-04-24 | $22.55 | $22.55 | 439,857 |
| 2026-04-23 | $21.90 | $21.90 | 326,802 |
| 2026-04-22 | $22.60 | $22.60 | 496,828 |
| 2026-04-21 | $20.21 | $20.21 | 459,212 |
| 2026-04-20 | $19.38 | $19.38 | 184,367 |
| 2026-04-17 | $20.29 | $20.29 | 871,974 |
| 2026-04-16 | $21.76 | $21.76 | 581,571 |
| 2026-04-15 | $20.38 | $20.38 | 446,212 |
| 2026-04-14 | $22.22 | $22.22 | 969,476 |
| 2026-04-13 | $20.55 | $20.55 | 1,154,168 |
| 2026-04-10 | $19.18 | $19.18 | 307,903 |
| 2026-04-09 | $18.10 | $18.10 | 445,246 |
| 2026-04-08 | $17.58 | $17.58 | 452,170 |
| 2026-04-07 | $14.54 | $14.54 | 340,369 |
| 2026-04-06 | $14.55 | $14.55 | 207,324 |
| 2026-04-02 | $13.61 | $13.61 | 636,995 |
| 2026-04-01 | $14.05 | $14.05 | 346,206 |
| 2026-03-31 | $12.93 | $12.93 | 544,873 |
| 2026-03-30 | $12.12 | $12.12 | 474,375 |
| 2026-03-27 | $12.44 | $12.44 | 388,616 |
| 2026-03-26 | $12.58 | $12.58 | 555,303 |
| 2026-03-25 | $13.61 | $13.61 | 470,920 |
| 2026-03-24 | $13.37 | $13.37 | 867,835 |
| 2026-03-23 | $14.40 | $14.40 | 747,363 |
| 2026-03-20 | $13.36 | $13.36 | 183,041 |
| 2026-03-19 | $14.32 | $14.32 | 202,142 |
| 2026-03-18 | $14.39 | $14.39 | 164,321 |
| 2026-03-17 | $14.01 | $14.01 | 430,570 |
| 2026-03-16 | $14.83 | $14.83 | 223,625 |
| 2026-03-13 | $13.36 | $13.36 | 291,251 |
| 2026-03-12 | $12.96 | $12.96 | 291,065 |
| 2026-03-11 | $13.65 | $13.65 | 151,368 |
| 2026-03-10 | $12.64 | $12.64 | 717,691 |
| 2026-03-09 | $12.56 | $12.56 | 1,116,204 |
| 2026-03-06 | $12.14 | $12.14 | 388,812 |
| 2026-03-05 | $12.91 | $12.91 | 330,656 |
| 2026-03-04 | $12.99 | $12.99 | 169,061 |
| 2026-03-03 | $12.59 | $12.59 | 525,235 |
| 2026-03-02 | $13.92 | $13.92 | 288,574 |
| 2026-02-27 | $13.56 | $13.56 | 214,666 |
| 2026-02-26 | $13.33 | $13.33 | 408,528 |
| 2026-02-25 | $14.20 | $14.20 | 866,541 |
| 2026-02-24 | $14.26 | $14.26 | 554,816 |
| 2026-02-23 | $13.71 | $13.71 | 186,354 |
| 2026-02-20 | $13.69 | $13.69 | 145,759 |
| 2026-02-19 | $13.58 | $13.58 | 221,679 |
| 2026-02-18 | $14.35 | $14.35 | 595,520 |
| 2026-02-17 | $14.70 | $14.70 | 420,014 |
| 2026-02-13 | $15.39 | $15.39 | 384,278 |
| 2026-02-12 | $15.30 | $15.30 | 1,022,310 |
| 2026-02-11 | $12.96 | $12.96 | 299,480 |
| 2026-02-10 | $12.60 | $12.60 | 358,190 |
| 2026-02-09 | $14.55 | $14.55 | 539,700 |
| 2026-02-06 | $14.20 | $14.20 | 244,750 |
| 2026-02-05 | $12.43 | $12.43 | 595,800 |
| 2026-02-04 | $13.00 | $13.00 | 600,530 |
| 2026-02-03 | $13.20 | $13.20 | 330,580 |
| 2026-02-02 | $12.65 | $12.65 | 605,940 |
| 2026-01-30 | $13.74 | $13.74 | 538,660 |
| 2026-01-29 | $12.50 | $12.50 | 181,060 |
| 2026-01-28 | $13.40 | $13.40 | 324,080 |
| 2026-01-27 | $12.30 | $12.30 | 279,100 |
| 2026-01-26 | $11.50 | $11.50 | 291,340 |
| 2026-01-23 | $11.11 | $11.11 | 198,460 |
| 2026-01-22 | $11.55 | $11.55 | 281,270 |
| 2026-01-21 | $11.00 | $11.00 | 228,030 |
| 2026-01-20 | $9.79 | $9.79 | 276,650 |
| 2026-01-16 | $9.36 | $9.36 | 173,730 |
| 2026-01-15 | $8.67 | $8.67 | 43,010 |
| 2026-01-14 | $8.32 | $8.32 | 136,840 |
| 2026-01-13 | $8.75 | $8.75 | 135,950 |
| 2026-01-12 | $8.38 | $8.38 | 108,940 |
| 2026-01-09 | $8.31 | $8.31 | 234,250 |
| 2026-01-08 | $8.30 | $8.30 | 110,280 |
| 2026-01-07 | $8.10 | $8.10 | 236,880 |
| 2026-01-06 | $8.13 | $8.13 | 179,210 |
| 2026-01-05 | $7.35 | $7.35 | 83,280 |
| 2026-01-02 | $6.93 | $6.93 | 118,800 |