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 — 2026
| 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 |
| 2026-04-06 | $17.53 | $26.07 | 2,200 |
| 2026-04-02 | $18.11 | $26.93 | 2,100 |
| 2026-04-01 | $17.55 | $26.10 | 403,800 |
| 2026-03-31 | $17.14 | $25.49 | 52,100 |
| 2026-03-30 | $16.20 | $24.09 | 12,100 |
| 2026-03-27 | $16.85 | $25.06 | 10,100 |
| 2026-03-26 | $16.92 | $25.16 | 14,800 |
| 2026-03-25 | $17.94 | $26.68 | 129,900 |
| 2026-03-24 | $17.30 | $25.73 | 427,100 |
| 2026-03-23 | $16.27 | $24.19 | 500,700 |
| 2026-03-20 | $16.47 | $24.49 | 800 |
| 2026-03-19 | $16.22 | $24.12 | 1,802,400 |
| 2026-03-18 | $16.50 | $24.54 | 600 |
| 2026-03-17 | $16.70 | $24.83 | 561,700 |
| 2026-03-16 | $16.07 | $23.90 | 3,300 |
| 2026-03-13 | $16.65 | $24.76 | 87,400 |
| 2026-03-12 | $17.24 | $25.64 | 151,300 |
| 2026-03-11 | $16.83 | $25.03 | 420,900 |
| 2026-03-10 | $16.65 | $24.76 | 70,000 |
| 2026-03-09 | $16.31 | $24.25 | 217,100 |
| 2026-03-06 | $16.89 | $25.12 | 1,002,500 |
| 2026-03-05 | $18.31 | $27.23 | 600,800 |
| 2026-03-04 | $17.76 | $26.41 | 1,034,600 |
| 2026-03-03 | $17.89 | $26.60 | 1,000,700 |
| 2026-03-02 | $18.26 | $27.15 | 400,300 |
| 2026-02-27 | $17.75 | $26.40 | 122,200 |
| 2026-02-26 | $18.56 | $27.60 | 556,200 |
| 2026-02-25 | $19.03 | $28.30 | 400 |
| 2026-02-24 | $18.71 | $27.82 | 190,000 |
| 2026-02-23 | $19.41 | $28.86 | 4,900 |
| 2026-02-20 | $18.58 | $27.63 | 1,300 |
| 2026-02-19 | $19.27 | $28.66 | 53,600 |
| 2026-02-18 | $18.54 | $27.57 | 52,000 |
| 2026-02-17 | $18.57 | $27.61 | 700 |
| 2026-02-13 | $19.86 | $29.53 | 4,900 |
| 2026-02-12 | $20.97 | $31.18 | 6,000 |
| 2026-02-11 | $19.71 | $29.31 | 7,000 |
| 2026-02-10 | $20.37 | $30.29 | 7,300 |
| 2026-02-09 | $19.41 | $28.86 | 4,000 |
| 2026-02-06 | $19.30 | $28.70 | 900 |
| 2026-02-05 | $18.40 | $27.36 | 168,600 |
| 2026-02-04 | $18.81 | $27.97 | 9,400 |
| 2026-02-03 | $18.65 | $27.73 | 10,900 |
| 2026-02-02 | $18.30 | $27.21 | 170,500 |
| 2026-01-30 | $19.36 | $28.79 | 33,400 |
| 2026-01-29 | $18.41 | $27.38 | 7,100 |
| 2026-01-28 | $18.88 | $28.08 | 325,600 |
| 2026-01-27 | $18.40 | $27.36 | 5,800 |
| 2026-01-26 | $18.00 | $26.77 | 927,900 |
| 2026-01-23 | $18.15 | $26.99 | 15,600 |
| 2026-01-22 | $17.93 | $26.66 | 206,300 |
| 2026-01-21 | $18.41 | $27.38 | 8,500 |
| 2026-01-20 | $18.39 | $27.35 | 35,400 |
| 2026-01-16 | $19.10 | $28.40 | 59,000 |
| 2026-01-15 | $18.74 | $27.87 | 5,300 |
| 2026-01-14 | $17.98 | $26.74 | 56,500 |
| 2026-01-13 | $17.64 | $26.23 | 1,200 |
| 2026-01-12 | $17.39 | $25.86 | 202,400 |
| 2026-01-09 | $17.30 | $25.73 | 186,300 |
| 2026-01-08 | $16.64 | $24.74 | 6,500 |
| 2026-01-07 | $17.13 | $25.47 | 176,700 |
| 2026-01-06 | $16.26 | $24.18 | 20,100 |
| 2026-01-05 | $16.50 | $24.54 | 2,800 |
| 2026-01-02 | $16.28 | $24.21 | 1,000 |