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
- 1980-03-28 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2026-08-27 | $22.86 | $27.85 | 44,000 |
| 2026-08-26 | $22.61 | $27.54 | 19,600 |
| 2026-08-25 | $22.52 | $27.43 | 31,400 |
| 2026-08-24 | $22.36 | $27.24 | 35,800 |
| 2026-08-21 | $22.58 | $27.51 | 21,900 |
| 2026-08-20 | $22.12 | $26.95 | 73,700 |
| 2026-08-19 | $23.16 | $28.21 | 67,800 |
| 2026-08-18 | $23.38 | $28.48 | 28,600 |
| 2026-08-17 | $24.18 | $29.46 | 22,900 |
| 2026-08-14 | $24.47 | $29.81 | 24,700 |
| 2026-08-13 | $24.70 | $30.09 | 30,500 |
| 2026-08-12 | $23.83 | $29.03 | 81,400 |
| 2026-08-11 | $23.94 | $29.16 | 17,200 |
| 2026-08-10 | $23.94 | $29.16 | 65,600 |
| 2026-08-07 | $24.22 | $29.50 | 23,500 |
| 2026-08-06 | $24.07 | $29.32 | 28,200 |
| 2026-08-05 | $24.35 | $29.66 | 26,200 |
| 2026-08-04 | $24.03 | $29.27 | 34,400 |
| 2026-08-03 | $22.39 | $27.28 | 43,200 |
| 2026-07-31 | $23.11 | $28.15 | 59,600 |
| 2026-07-30 | $24.30 | $29.60 | 122,700 |
| 2026-07-29 | $22.03 | $26.84 | 37,900 |
| 2026-07-28 | $22.18 | $27.02 | 51,800 |
| 2026-07-27 | $22.88 | $27.87 | 107,000 |
| 2026-07-24 | $22.38 | $27.26 | 61,500 |
| 2026-07-23 | $22.39 | $27.28 | 62,900 |
| 2026-07-22 | $23.10 | $28.14 | 40,300 |
| 2026-07-21 | $22.69 | $27.64 | 60,400 |
| 2026-07-20 | $22.04 | $26.85 | 50,800 |
| 2026-07-17 | $21.99 | $26.79 | 52,300 |
| 2026-07-16 | $22.02 | $26.82 | 102,100 |
| 2026-07-15 | $22.02 | $26.82 | 54,600 |
| 2026-07-14 | $22.62 | $27.56 | 64,700 |
| 2026-07-13 | $22.31 | $27.18 | 45,700 |
| 2026-07-10 | $23.04 | $28.07 | 28,100 |
| 2026-07-09 | $23.21 | $28.27 | 101,300 |
| 2026-07-08 | $22.50 | $27.41 | 47,800 |
| 2026-07-07 | $22.93 | $27.93 | 43,100 |
| 2026-07-06 | $23.99 | $29.22 | 57,100 |
| 2026-07-02 | $23.70 | $28.87 | 34,400 |
| 2026-07-01 | $23.46 | $28.58 | 61,800 |
| 2026-06-30 | $22.55 | $27.47 | 73,100 |
| 2026-06-29 | $21.92 | $26.70 | 63,900 |
| 2026-06-26 | $21.23 | $25.86 | 56,000 |
| 2026-06-25 | $21.69 | $26.42 | 62,600 |
| 2026-06-24 | $21.72 | $26.46 | 93,900 |
| 2026-06-23 | $22.08 | $26.90 | 48,400 |
| 2026-06-22 | $22.68 | $27.63 | 47,100 |
| 2026-06-18 | $23.22 | $28.29 | 93,600 |
| 2026-06-17 | $23.25 | $28.32 | 40,500 |
| 2026-06-16 | $23.48 | $28.60 | 42,100 |
| 2026-06-15 | $23.93 | $29.15 | 47,800 |
| 2026-06-12 | $23.06 | $28.09 | 44,400 |
| 2026-06-11 | $22.89 | $27.88 | 65,400 |
| 2026-06-10 | $21.93 | $26.72 | 36,000 |
| 2026-06-09 | $22.47 | $27.37 | 28,900 |
| 2026-06-08 | $22.68 | $27.63 | 287,800 |
| 2026-06-05 | $22.25 | $27.10 | 110,300 |
| 2026-06-04 | $24.59 | $29.96 | 81,500 |
| 2026-06-03 | $24.33 | $29.64 | 57,600 |
| 2026-06-02 | $23.15 | $28.20 | 119,300 |
| 2026-06-01 | $23.00 | $28.02 | 151,200 |
| 2026-05-29 | $22.12 | $26.95 | 168,600 |
| 2026-05-28 | $21.59 | $26.30 | 321,900 |
| 2026-05-27 | $19.68 | $23.97 | 115,400 |
| 2026-05-26 | $19.93 | $24.28 | 164,300 |
| 2026-05-22 | $19.08 | $23.24 | 213,900 |
| 2026-05-21 | $18.71 | $22.79 | 49,900 |
| 2026-05-20 | $18.68 | $22.76 | 225,300 |
| 2026-05-19 | $18.43 | $22.45 | 143,400 |
| 2026-05-18 | $18.10 | $22.05 | 212,100 |
| 2026-05-15 | $18.46 | $22.49 | 257,600 |
| 2026-05-14 | $18.70 | $22.78 | 77,300 |
| 2026-05-13 | $18.38 | $22.39 | 57,000 |
| 2026-05-12 | $18.13 | $22.09 | 37,500 |
| 2026-05-11 | $18.36 | $22.37 | 73,100 |
| 2026-05-08 | $18.21 | $22.18 | 102,900 |
| 2026-05-07 | $18.26 | $22.24 | 84,400 |
| 2026-05-06 | $18.46 | $22.49 | 29,600 |
| 2026-05-05 | $17.69 | $21.55 | 69,200 |
| 2026-05-04 | $17.81 | $21.70 | 59,700 |
| 2026-05-01 | $17.47 | $21.28 | 37,400 |
| 2026-04-30 | $18.80 | $22.90 | 67,600 |
| 2026-04-29 | $16.67 | $20.31 | 33,200 |
| 2026-04-28 | $16.81 | $20.48 | 86,700 |
| 2026-04-27 | $16.65 | $20.28 | 38,500 |
| 2026-04-24 | $17.12 | $20.86 | 46,800 |
| 2026-04-23 | $16.86 | $20.54 | 34,700 |
| 2026-04-22 | $17.50 | $21.32 | 29,100 |
| 2026-04-21 | $17.02 | $20.73 | 69,600 |
| 2026-04-20 | $17.42 | $21.22 | 30,900 |
| 2026-04-17 | $17.31 | $21.09 | 30,800 |
| 2026-04-16 | $16.86 | $20.54 | 41,600 |
| 2026-04-15 | $16.49 | $20.09 | 46,800 |
| 2026-04-14 | $16.38 | $19.95 | 46,300 |
| 2026-04-13 | $16.45 | $20.04 | 51,500 |
| 2026-04-10 | $16.28 | $19.83 | 21,800 |
| 2026-04-09 | $16.30 | $19.86 | 54,300 |
| 2026-04-08 | $16.58 | $20.20 | 32,800 |
| 2026-04-07 | $15.74 | $19.17 | 136,600 |