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
- 1994-09-29 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 | $26.33 | $30.24 | 24,500 |
| 2026-08-26 | $26.53 | $30.47 | 196,400 |
| 2026-08-25 | $26.60 | $30.55 | 64,100 |
| 2026-08-24 | $26.22 | $30.11 | 48,400 |
| 2026-08-21 | $26.14 | $30.02 | 51,800 |
| 2026-08-20 | $25.35 | $29.11 | 55,700 |
| 2026-08-19 | $25.19 | $28.93 | 54,000 |
| 2026-08-18 | $25.03 | $28.74 | 45,100 |
| 2026-08-17 | $25.32 | $29.08 | 38,800 |
| 2026-08-14 | $25.49 | $29.27 | 44,600 |
| 2026-08-13 | $25.05 | $28.77 | 59,900 |
| 2026-08-12 | $24.75 | $28.42 | 427,500 |
| 2026-08-11 | $25.11 | $28.84 | 40,800 |
| 2026-08-10 | $25.03 | $28.74 | 49,100 |
| 2026-08-07 | $25.07 | $28.79 | 43,100 |
| 2026-08-06 | $24.29 | $27.89 | 68,400 |
| 2026-08-05 | $23.87 | $27.41 | 89,100 |
| 2026-08-04 | $23.80 | $27.33 | 105,000 |
| 2026-08-03 | $24.19 | $27.78 | 70,200 |
| 2026-07-31 | $23.97 | $27.53 | 74,800 |
| 2026-07-30 | $24.78 | $28.46 | 65,700 |
| 2026-07-29 | $24.40 | $28.02 | 77,300 |
| 2026-07-28 | $23.85 | $27.39 | 103,300 |
| 2026-07-27 | $23.57 | $27.07 | 152,500 |
| 2026-07-24 | $23.11 | $26.54 | 148,800 |
| 2026-07-23 | $22.73 | $26.10 | 209,200 |
| 2026-07-22 | $23.30 | $26.76 | 76,800 |
| 2026-07-21 | $23.20 | $26.64 | 84,500 |
| 2026-07-20 | $23.26 | $26.71 | 142,200 |
| 2026-07-17 | $23.24 | $26.69 | 121,500 |
| 2026-07-16 | $23.22 | $26.67 | 289,600 |
| 2026-07-15 | $23.07 | $26.49 | 250,400 |
| 2026-07-14 | $23.25 | $26.70 | 216,000 |
| 2026-07-13 | $23.00 | $26.41 | 200,500 |
| 2026-07-10 | $22.83 | $26.22 | 176,600 |
| 2026-07-09 | $22.90 | $26.30 | 175,700 |
| 2026-07-08 | $22.90 | $26.30 | 163,800 |
| 2026-07-07 | $22.71 | $26.08 | 252,000 |
| 2026-07-06 | $22.61 | $25.96 | 283,800 |
| 2026-07-02 | $22.70 | $26.07 | 216,700 |
| 2026-07-01 | $22.12 | $25.40 | 165,000 |
| 2026-06-30 | $22.23 | $25.53 | 236,500 |
| 2026-06-29 | $22.46 | $25.79 | 274,500 |
| 2026-06-26 | $22.30 | $25.61 | 206,900 |
| 2026-06-25 | $22.23 | $25.53 | 208,900 |
| 2026-06-24 | $22.40 | $25.72 | 293,400 |
| 2026-06-23 | $22.27 | $25.57 | 341,200 |
| 2026-06-22 | $22.28 | $25.59 | 345,600 |
| 2026-06-18 | $22.86 | $26.25 | 192,900 |
| 2026-06-17 | $22.78 | $26.16 | 157,300 |
| 2026-06-16 | $22.76 | $26.14 | 191,100 |
| 2026-06-15 | $22.85 | $26.24 | 267,200 |
| 2026-06-12 | $23.10 | $26.53 | 130,800 |
| 2026-06-11 | $23.41 | $26.88 | 184,900 |
| 2026-06-10 | $23.24 | $26.69 | 101,700 |
| 2026-06-09 | $22.87 | $26.26 | 214,700 |
| 2026-06-08 | $22.94 | $26.34 | 291,300 |
| 2026-06-05 | $22.76 | $26.14 | 158,400 |
| 2026-06-04 | $22.96 | $26.37 | 224,700 |
| 2026-06-03 | $23.07 | $26.49 | 266,900 |
| 2026-06-02 | $23.20 | $26.64 | 283,900 |
| 2026-06-01 | $23.24 | $26.69 | 204,200 |
| 2026-05-29 | $23.52 | $27.01 | 166,700 |
| 2026-05-28 | $23.69 | $27.20 | 138,200 |
| 2026-05-27 | $23.78 | $27.31 | 139,800 |
| 2026-05-26 | $23.58 | $27.08 | 112,000 |
| 2026-05-22 | $24.07 | $27.64 | 92,000 |
| 2026-05-21 | $24.32 | $27.93 | 93,900 |
| 2026-05-20 | $24.75 | $28.42 | 94,200 |
| 2026-05-19 | $24.40 | $28.02 | 110,600 |
| 2026-05-18 | $24.06 | $27.63 | 169,800 |
| 2026-05-15 | $23.95 | $27.50 | 83,200 |
| 2026-05-14 | $23.75 | $27.27 | 191,800 |
| 2026-05-13 | $23.85 | $27.39 | 124,000 |
| 2026-05-12 | $23.74 | $27.26 | 171,100 |
| 2026-05-11 | $23.71 | $27.23 | 183,700 |
| 2026-05-08 | $24.15 | $27.73 | 167,300 |
| 2026-05-07 | $24.09 | $27.66 | 222,400 |
| 2026-05-06 | $24.45 | $28.08 | 78,600 |
| 2026-05-05 | $24.23 | $27.83 | 148,000 |
| 2026-05-04 | $24.17 | $27.76 | 186,600 |
| 2026-05-01 | $24.13 | $27.71 | 72,800 |
| 2026-04-30 | $24.30 | $27.91 | 233,900 |
| 2026-04-29 | $23.44 | $26.92 | 108,600 |
| 2026-04-28 | $23.60 | $27.10 | 210,200 |
| 2026-04-27 | $23.64 | $27.15 | 213,500 |
| 2026-04-24 | $23.73 | $27.25 | 111,800 |
| 2026-04-23 | $23.73 | $27.25 | 168,700 |
| 2026-04-22 | $23.74 | $27.26 | 108,400 |
| 2026-04-21 | $23.87 | $27.41 | 156,800 |
| 2026-04-20 | $24.26 | $27.86 | 97,100 |
| 2026-04-17 | $24.47 | $28.10 | 198,000 |
| 2026-04-16 | $24.09 | $27.66 | 210,200 |
| 2026-04-15 | $24.20 | $27.79 | 206,000 |
| 2026-04-14 | $24.10 | $27.68 | 184,300 |
| 2026-04-13 | $24.10 | $27.68 | 184,300 |
| 2026-04-10 | $24.16 | $27.74 | 121,400 |
| 2026-04-09 | $24.43 | $28.05 | 104,400 |
| 2026-04-08 | $24.62 | $28.27 | 71,100 |
| 2026-04-07 | $24.37 | $27.99 | 121,400 |