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
- 2008-06-24 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 | $22.44 | $33.37 | 1,400 |
| 2026-08-26 | $22.50 | $33.46 | 2,400 |
| 2026-08-25 | $23.45 | $34.87 | 500 |
| 2026-08-24 | $20.25 | $30.11 | 217,300 |
| 2026-08-21 | $22.94 | $34.11 | 300 |
| 2026-08-20 | $23.45 | $34.87 | 700 |
| 2026-08-19 | $23.45 | $34.87 | 900 |
| 2026-08-18 | $21.10 | $31.38 | 3,100 |
| 2026-08-17 | $22.93 | $34.10 | 41,400 |
| 2026-08-14 | $24.10 | $35.84 | 600 |
| 2026-08-13 | $23.00 | $34.20 | 250,300 |
| 2026-08-12 | $22.06 | $32.80 | 0 |
| 2026-08-11 | $22.06 | $32.80 | 500 |
| 2026-08-10 | $22.14 | $32.92 | 1,800 |
| 2026-08-07 | $21.24 | $31.59 | 200,700 |
| 2026-08-06 | $22.48 | $33.43 | 209,600 |
| 2026-08-05 | $21.20 | $31.53 | 322,600 |
| 2026-08-04 | $20.15 | $29.96 | 1,500 |
| 2026-08-03 | $22.40 | $33.31 | 150,300 |
| 2026-07-31 | $21.43 | $31.87 | 28,800 |
| 2026-07-30 | $22.24 | $33.07 | 2,000 |
| 2026-07-29 | $20.40 | $30.34 | 1,500 |
| 2026-07-28 | $22.08 | $32.83 | 90,700 |
| 2026-07-27 | $23.28 | $34.62 | 201,900 |
| 2026-07-24 | $22.21 | $33.03 | 260,100 |
| 2026-07-23 | $22.92 | $34.08 | 4,800 |
| 2026-07-22 | $22.40 | $33.31 | 222,400 |
| 2026-07-21 | $21.05 | $31.30 | 201,100 |
| 2026-07-20 | $20.60 | $30.63 | 200 |
| 2026-07-17 | $21.66 | $32.21 | 1,900 |
| 2026-07-16 | $23.31 | $34.66 | 1,800 |
| 2026-07-15 | $21.84 | $32.48 | 300 |
| 2026-07-14 | $21.28 | $31.64 | 1,700 |
| 2026-07-13 | $22.50 | $33.46 | 900 |
| 2026-07-10 | $20.40 | $30.34 | 2,600 |
| 2026-07-09 | $21.00 | $31.23 | 82,000 |
| 2026-07-08 | $20.84 | $30.99 | 1,600 |
| 2026-07-07 | $21.46 | $31.91 | 1,300 |
| 2026-07-06 | $20.54 | $30.54 | 407,100 |
| 2026-07-02 | $18.45 | $27.44 | 0 |
| 2026-07-01 | $18.45 | $27.44 | 29,600 |
| 2026-06-30 | $20.53 | $30.53 | 2,800 |
| 2026-06-29 | $21.78 | $32.39 | 1,900 |
| 2026-06-26 | $19.44 | $28.91 | 1,000 |
| 2026-06-25 | $20.05 | $29.82 | 301,000 |
| 2026-06-24 | $20.46 | $30.43 | 402,100 |
| 2026-06-23 | $20.15 | $29.96 | 145,800 |
| 2026-06-22 | $21.29 | $31.66 | 275,100 |
| 2026-06-18 | $21.45 | $31.90 | 530,000 |
| 2026-06-17 | $20.39 | $30.32 | 247,300 |
| 2026-06-16 | $20.35 | $30.26 | 15,900 |
| 2026-06-15 | $20.45 | $30.41 | 195,400 |
| 2026-06-12 | $19.56 | $29.09 | 0 |
| 2026-06-11 | $19.56 | $29.09 | 0 |
| 2026-06-10 | $19.56 | $29.09 | 504,300 |
| 2026-06-09 | $19.78 | $29.41 | 1,400 |
| 2026-06-08 | $20.30 | $30.19 | 134,400 |
| 2026-06-05 | $20.10 | $29.89 | 101,800 |
| 2026-06-04 | $19.89 | $29.58 | 121,200 |
| 2026-06-03 | $19.65 | $29.22 | 1,600 |
| 2026-06-02 | $17.62 | $26.20 | 60,900 |
| 2026-06-01 | $19.68 | $29.27 | 1,200 |
| 2026-05-29 | $18.83 | $28.00 | 801,600 |
| 2026-05-28 | $18.65 | $27.73 | 310,000 |
| 2026-05-27 | $18.28 | $27.18 | 2,100 |
| 2026-05-26 | $20.06 | $29.83 | 201,600 |
| 2026-05-22 | $18.88 | $28.08 | 500 |
| 2026-05-21 | $18.54 | $27.57 | 49,200 |
| 2026-05-20 | $19.05 | $28.33 | 900,700 |
| 2026-05-19 | $18.55 | $27.59 | 24,000 |
| 2026-05-18 | $18.82 | $27.99 | 12,400 |
| 2026-05-15 | $18.48 | $27.48 | 126,000 |
| 2026-05-14 | $19.01 | $28.27 | 300,300 |
| 2026-05-13 | $18.76 | $27.90 | 1,300 |
| 2026-05-12 | $17.89 | $26.60 | 37,200 |
| 2026-05-11 | $18.11 | $26.93 | 4,500 |
| 2026-05-08 | $16.94 | $25.19 | 5,200 |
| 2026-05-07 | $17.67 | $26.28 | 5,100 |
| 2026-05-06 | $17.78 | $26.44 | 900 |
| 2026-05-05 | $18.35 | $27.29 | 2,300 |
| 2026-05-04 | $17.75 | $26.40 | 238,700 |
| 2026-05-01 | $18.70 | $27.81 | 1,300 |
| 2026-04-30 | $18.70 | $27.81 | 500 |
| 2026-04-29 | $18.00 | $26.77 | 700 |
| 2026-04-28 | $18.25 | $27.14 | 700 |
| 2026-04-27 | $16.94 | $25.19 | 31,300 |
| 2026-04-24 | $17.18 | $25.55 | 394,900 |
| 2026-04-23 | $17.81 | $26.48 | 61,500 |
| 2026-04-22 | $16.90 | $25.13 | 4,100 |
| 2026-04-21 | $17.20 | $25.58 | 470,600 |
| 2026-04-20 | $17.45 | $25.95 | 14,200 |
| 2026-04-17 | $17.15 | $25.50 | 580,700 |
| 2026-04-16 | $18.49 | $27.50 | 18,100 |
| 2026-04-15 | $19.05 | $28.33 | 61,300 |
| 2026-04-14 | $17.90 | $26.62 | 461,000 |
| 2026-04-13 | $17.59 | $26.16 | 459,500 |
| 2026-04-10 | $18.45 | $27.44 | 12,600 |
| 2026-04-09 | $18.35 | $27.29 | 26,700 |
| 2026-04-08 | $18.41 | $27.38 | 43,100 |
| 2026-04-07 | $17.11 | $25.44 | 32,800 |