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
- 2025-05-12 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 | $29.74 | $30.65 | 4,079 |
| 2026-08-27 | $29.03 | $29.92 | 36,985 |
| 2026-08-26 | $28.56 | $29.44 | 4,289 |
| 2026-08-25 | $29.41 | $30.31 | 4,550 |
| 2026-08-24 | $28.82 | $29.70 | 5,113 |
| 2026-08-21 | $28.61 | $29.48 | 3,455 |
| 2026-08-20 | $28.19 | $29.05 | 5,107 |
| 2026-08-19 | $27.80 | $28.65 | 49,566 |
| 2026-08-18 | $27.48 | $28.32 | 41,970 |
| 2026-08-17 | $28.13 | $28.99 | 173,324 |
| 2026-08-14 | $28.21 | $29.08 | 44,871 |
| 2026-08-13 | $28.01 | $28.87 | 4,253 |
| 2026-08-12 | $27.91 | $28.76 | 4,472 |
| 2026-08-11 | $27.97 | $28.83 | 4,019 |
| 2026-08-10 | $27.71 | $28.56 | 9,530 |
| 2026-08-07 | $27.91 | $28.77 | 8,199 |
| 2026-08-06 | $27.59 | $28.44 | 8,361 |
| 2026-08-05 | $28.07 | $28.93 | 64,756 |
| 2026-08-04 | $27.66 | $28.51 | 6,399 |
| 2026-08-03 | $27.52 | $28.36 | 12,053 |
| 2026-07-31 | $27.01 | $27.83 | 4,959 |
| 2026-07-30 | $27.12 | $27.95 | 10,702 |
| 2026-07-29 | $27.10 | $27.93 | 8,998 |
| 2026-07-28 | $27.99 | $28.84 | 11,308 |
| 2026-07-27 | $28.45 | $29.32 | 5,297 |
| 2026-07-24 | $27.54 | $28.38 | 4,537 |
| 2026-07-23 | $27.41 | $28.25 | 10,948 |
| 2026-07-22 | $27.93 | $28.79 | 6,005 |
| 2026-07-21 | $28.17 | $29.04 | 3,162 |
| 2026-07-20 | $28.21 | $29.07 | 10,343 |
| 2026-07-17 | $28.68 | $29.56 | 4,997 |
| 2026-07-16 | $28.88 | $29.77 | 7,300 |
| 2026-07-15 | $29.40 | $30.30 | 8,914 |
| 2026-07-14 | $29.30 | $30.20 | 4,114 |
| 2026-07-13 | $28.98 | $29.87 | 14,942 |
| 2026-07-10 | $29.51 | $30.42 | 7,842 |
| 2026-07-09 | $28.95 | $29.84 | 5,470 |
| 2026-07-08 | $29.39 | $30.29 | 3,019 |
| 2026-07-07 | $29.33 | $30.23 | 4,395 |
| 2026-07-06 | $29.31 | $30.21 | 10,859 |
| 2026-07-02 | $27.89 | $28.75 | 9,180 |
| 2026-07-01 | $28.06 | $28.92 | 7,222 |
| 2026-06-30 | $27.70 | $28.55 | 6,123 |
| 2026-06-29 | $27.95 | $28.80 | 8,804 |
| 2026-06-26 | $27.95 | $28.81 | 8,246 |
| 2026-06-25 | $28.62 | $29.50 | 9,105 |
| 2026-06-24 | $28.55 | $29.43 | 17,390 |
| 2026-06-23 | $29.47 | $30.37 | 6,661 |
| 2026-06-22 | $29.81 | $30.72 | 7,745 |
| 2026-06-18 | $29.88 | $30.80 | 8,198 |
| 2026-06-17 | $29.94 | $30.86 | 8,976 |
| 2026-06-16 | $30.54 | $31.47 | 6,302 |
| 2026-06-15 | $30.92 | $31.87 | 16,105 |
| 2026-06-12 | $31.73 | $32.70 | 5,857 |
| 2026-06-11 | $31.26 | $32.21 | 8,236 |
| 2026-06-10 | $31.21 | $32.17 | 4,421 |
| 2026-06-09 | $30.59 | $31.53 | 10,918 |
| 2026-06-08 | $30.21 | $31.14 | 9,074 |
| 2026-06-05 | $29.87 | $30.78 | 4,178 |
| 2026-06-04 | $30.02 | $30.94 | 4,128 |
| 2026-06-03 | $30.34 | $31.27 | 5,854 |
| 2026-06-02 | $29.82 | $30.74 | 7,951 |
| 2026-06-01 | $29.64 | $30.54 | 6,495 |
| 2026-05-29 | $29.64 | $30.55 | 91,064 |
| 2026-05-28 | $29.37 | $30.27 | 11,889 |
| 2026-05-27 | $29.49 | $30.39 | 7,444 |
| 2026-05-26 | $29.31 | $30.20 | 4,960 |
| 2026-05-22 | $29.20 | $30.10 | 9,556 |
| 2026-05-21 | $29.29 | $30.18 | 8,044 |
| 2026-05-20 | $29.90 | $30.82 | 6,216 |
| 2026-05-19 | $29.70 | $30.61 | 12,651 |
| 2026-05-18 | $30.06 | $30.45 | 14,994 |
| 2026-05-15 | $30.22 | $30.62 | 9,669 |
| 2026-05-14 | $30.53 | $30.93 | 10,107 |
| 2026-05-13 | $30.83 | $31.23 | 7,863 |
| 2026-05-12 | $31.17 | $31.58 | 6,394 |
| 2026-05-11 | $31.31 | $31.72 | 11,009 |
| 2026-05-08 | $31.87 | $32.28 | 20,135 |
| 2026-05-07 | $32.45 | $32.88 | 8,828 |
| 2026-05-06 | $32.27 | $32.69 | 25,789 |
| 2026-05-05 | $28.74 | $29.11 | 12,405 |
| 2026-05-04 | $28.83 | $29.21 | 11,819 |
| 2026-05-01 | $29.23 | $29.61 | 40,614 |
| 2026-04-30 | $29.25 | $29.63 | 45,312 |
| 2026-04-29 | $28.90 | $29.28 | 29,115 |
| 2026-04-28 | $29.86 | $30.25 | 18,193 |
| 2026-04-27 | $30.62 | $31.03 | 14,319 |
| 2026-04-24 | $30.55 | $30.95 | 22,386 |
| 2026-04-23 | $30.24 | $30.64 | 35,423 |
| 2026-04-22 | $30.20 | $30.60 | 68,476 |
| 2026-04-21 | $30.42 | $30.81 | 130,222 |
| 2026-04-20 | $31.57 | $31.98 | 31,261 |
| 2026-04-17 | $32.97 | $33.41 | 10,044 |
| 2026-04-16 | $32.18 | $32.60 | 3,710 |
| 2026-04-15 | $31.73 | $32.14 | 5,844 |
| 2026-04-14 | $31.32 | $31.74 | 3,876 |
| 2026-04-13 | $31.35 | $31.76 | 25,260 |
| 2026-04-10 | $31.67 | $32.09 | 10,764 |
| 2026-04-09 | $31.27 | $31.68 | 6,060 |
| 2026-04-08 | $30.90 | $31.31 | 4,549 |
| 2026-04-07 | $29.51 | $29.90 | 30,354 |
| 2026-04-06 | $29.55 | $29.94 | 8,980 |
| 2026-04-02 | $29.08 | $29.46 | 7,458 |
| 2026-04-01 | $29.06 | $29.44 | 7,273 |
| 2026-03-31 | $28.68 | $29.06 | 71,714 |
| 2026-03-30 | $27.86 | $28.23 | 7,637 |
| 2026-03-27 | $28.39 | $28.76 | 9,250 |
| 2026-03-26 | $29.76 | $30.15 | 5,835 |
| 2026-03-25 | $29.93 | $30.32 | 8,198 |
| 2026-03-24 | $28.99 | $29.37 | 17,206 |
| 2026-03-23 | $28.66 | $29.04 | 9,682 |
| 2026-03-20 | $28.46 | $28.83 | 17,785 |
| 2026-03-19 | $28.99 | $29.37 | 42,874 |
| 2026-03-18 | $28.82 | $29.20 | 20,379 |
| 2026-03-17 | $29.16 | $29.54 | 6,444 |
| 2026-03-16 | $28.68 | $29.06 | 27,677 |
| 2026-03-13 | $28.08 | $28.45 | 6,946 |
| 2026-03-12 | $28.41 | $28.78 | 7,342 |
| 2026-03-11 | $28.07 | $28.44 | 3,891 |
| 2026-03-10 | $28.25 | $28.62 | 66,562 |
| 2026-03-09 | $29.31 | $29.70 | 87,060 |
| 2026-03-06 | $28.84 | $29.22 | 5,712 |
| 2026-03-05 | $28.75 | $29.13 | 12,607 |
| 2026-03-04 | $28.46 | $28.83 | 68,519 |
| 2026-03-03 | $24.45 | $24.77 | 6,724 |
| 2026-03-02 | $23.96 | $24.27 | 12,210 |
| 2026-02-27 | $24.30 | $24.62 | 5,718 |
| 2026-02-26 | $24.36 | $24.68 | 5,400 |
| 2026-02-25 | $24.16 | $24.47 | 8,941 |
| 2026-02-24 | $24.04 | $24.36 | 5,016 |
| 2026-02-23 | $23.34 | $23.65 | 10,784 |
| 2026-02-20 | $24.09 | $24.41 | 24,856 |
| 2026-02-19 | $23.80 | $24.11 | 5,013 |
| 2026-02-18 | $24.17 | $24.49 | 6,349 |
| 2026-02-17 | $24.16 | $24.47 | 25,127 |
| 2026-02-13 | $24.24 | $24.56 | 7,613 |
| 2026-02-12 | $23.60 | $23.91 | 28,518 |
| 2026-02-11 | $24.07 | $24.38 | 6,233 |
| 2026-02-10 | $24.67 | $24.99 | 5,482 |
| 2026-02-09 | $24.69 | $25.01 | 7,121 |
| 2026-02-06 | $24.49 | $24.81 | 5,950 |
| 2026-02-05 | $24.30 | $24.62 | 27,480 |
| 2026-02-04 | $24.99 | $25.31 | 37,758 |
| 2026-02-03 | $24.11 | $24.43 | 15,828 |
| 2026-02-02 | $24.57 | $24.89 | 7,651 |
| 2026-01-30 | $24.24 | $24.56 | 10,411 |
| 2026-01-29 | $24.67 | $24.99 | 23,368 |
| 2026-01-28 | $24.45 | $24.77 | 4,941 |
| 2026-01-27 | $25.07 | $25.40 | 3,830 |
| 2026-01-26 | $25.17 | $25.50 | 11,034 |
| 2026-01-23 | $24.50 | $24.82 | 11,600 |
| 2026-01-22 | $23.89 | $24.20 | 8,583 |
| 2026-01-21 | $24.26 | $24.58 | 9,840 |
| 2026-01-20 | $24.20 | $24.52 | 38,629 |
| 2026-01-16 | $23.78 | $24.10 | 6,693 |
| 2026-01-15 | $24.15 | $24.46 | 21,982 |
| 2026-01-14 | $23.57 | $23.88 | 7,903 |
| 2026-01-13 | $24.10 | $24.42 | 10,531 |
| 2026-01-12 | $24.98 | $25.31 | 20,870 |
| 2026-01-09 | $26.02 | $26.36 | 12,480 |
| 2026-01-08 | $26.18 | $26.52 | 10,435 |
| 2026-01-07 | $26.62 | $26.97 | 6,938 |
| 2026-01-06 | $26.58 | $26.93 | 11,656 |
| 2026-01-05 | $27.36 | $27.72 | 33,650 |
| 2026-01-02 | $26.10 | $26.44 | 18,997 |