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
- 2014-06-17 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 | $26.70 | $40.04 | 51,000 |
| 2026-08-26 | $26.37 | $39.55 | 27,600 |
| 2026-08-25 | $26.05 | $39.07 | 14,700 |
| 2026-08-24 | $26.16 | $39.24 | 15,000 |
| 2026-08-21 | $26.38 | $39.56 | 9,400 |
| 2026-08-20 | $26.50 | $39.74 | 33,600 |
| 2026-08-19 | $25.99 | $38.97 | 11,800 |
| 2026-08-18 | $25.59 | $38.38 | 14,000 |
| 2026-08-17 | $25.41 | $38.11 | 24,000 |
| 2026-08-14 | $25.25 | $37.87 | 16,700 |
| 2026-08-13 | $24.89 | $37.33 | 30,400 |
| 2026-08-12 | $24.82 | $37.22 | 24,100 |
| 2026-08-11 | $24.81 | $37.20 | 7,600 |
| 2026-08-10 | $24.65 | $36.97 | 5,700 |
| 2026-08-07 | $24.12 | $36.17 | 30,700 |
| 2026-08-06 | $24.17 | $36.24 | 63,900 |
| 2026-08-05 | $23.58 | $35.36 | 13,800 |
| 2026-08-04 | $24.25 | $36.37 | 12,100 |
| 2026-08-03 | $24.47 | $36.69 | 9,600 |
| 2026-07-31 | $24.85 | $37.26 | 21,900 |
| 2026-07-30 | $24.80 | $37.20 | 23,200 |
| 2026-07-29 | $24.76 | $37.13 | 67,000 |
| 2026-07-28 | $24.16 | $36.23 | 77,900 |
| 2026-07-27 | $24.37 | $36.55 | 26,800 |
| 2026-07-24 | $24.91 | $37.36 | 26,800 |
| 2026-07-23 | $25.01 | $37.51 | 6,800 |
| 2026-07-22 | $24.64 | $36.95 | 30,000 |
| 2026-07-21 | $24.56 | $36.83 | 16,000 |
| 2026-07-20 | $24.51 | $36.75 | 6,100 |
| 2026-07-17 | $24.74 | $37.11 | 43,800 |
| 2026-07-16 | $24.38 | $36.55 | 43,100 |
| 2026-07-15 | $23.92 | $35.87 | 118,500 |
| 2026-07-14 | $23.65 | $35.47 | 103,800 |
| 2026-07-13 | $23.38 | $35.06 | 66,600 |
| 2026-07-10 | $22.81 | $34.20 | 53,300 |
| 2026-07-09 | $22.78 | $34.16 | 39,300 |
| 2026-07-08 | $23.15 | $34.71 | 24,900 |
| 2026-07-07 | $22.37 | $33.55 | 22,100 |
| 2026-07-06 | $22.12 | $33.17 | 78,900 |
| 2026-07-02 | $22.39 | $33.58 | 95,300 |
| 2026-07-01 | $22.50 | $33.74 | 4,300 |
| 2026-06-30 | $22.36 | $33.53 | 383,000 |
| 2026-06-29 | $22.34 | $33.22 | 25,400 |
| 2026-06-26 | $22.71 | $33.77 | 64,600 |
| 2026-06-25 | $22.72 | $33.79 | 7,100 |
| 2026-06-24 | $22.41 | $33.33 | 47,800 |
| 2026-06-23 | $22.61 | $33.63 | 896,600 |
| 2026-06-22 | $22.43 | $33.36 | 203,300 |
| 2026-06-18 | $22.44 | $33.37 | 53,400 |
| 2026-06-17 | $22.93 | $34.10 | 15,500 |
| 2026-06-16 | $23.33 | $34.70 | 748,700 |
| 2026-06-15 | $23.74 | $35.31 | 16,000 |
| 2026-06-12 | $24.33 | $36.18 | 11,200 |
| 2026-06-11 | $24.62 | $36.61 | 15,700 |
| 2026-06-10 | $24.54 | $36.49 | 10,600 |
| 2026-06-09 | $24.38 | $36.26 | 45,100 |
| 2026-06-08 | $24.82 | $36.92 | 6,700 |
| 2026-06-05 | $24.54 | $36.49 | 11,200 |
| 2026-06-04 | $25.00 | $37.18 | 20,600 |
| 2026-06-03 | $24.79 | $36.86 | 3,200 |
| 2026-06-02 | $24.87 | $36.99 | 9,300 |
| 2026-06-01 | $24.49 | $36.42 | 8,300 |
| 2026-05-29 | $23.89 | $35.53 | 22,000 |
| 2026-05-28 | $24.42 | $36.32 | 13,400 |
| 2026-05-27 | $24.28 | $36.11 | 19,300 |
| 2026-05-26 | $24.66 | $36.67 | 18,600 |
| 2026-05-22 | $25.13 | $37.37 | 5,800 |
| 2026-05-21 | $25.15 | $37.40 | 13,200 |
| 2026-05-20 | $25.28 | $37.60 | 27,000 |
| 2026-05-19 | $25.54 | $37.98 | 24,400 |
| 2026-05-18 | $25.62 | $38.10 | 8,000 |
| 2026-05-15 | $25.39 | $37.76 | 15,400 |
| 2026-05-14 | $24.92 | $37.06 | 5,300 |
| 2026-05-13 | $24.51 | $36.45 | 19,900 |
| 2026-05-12 | $24.94 | $37.09 | 12,600 |
| 2026-05-11 | $24.48 | $36.40 | 10,200 |
| 2026-05-08 | $24.23 | $36.04 | 6,300 |
| 2026-05-07 | $24.48 | $36.40 | 5,800 |
| 2026-05-06 | $24.51 | $36.45 | 36,500 |
| 2026-05-05 | $25.40 | $37.77 | 22,000 |
| 2026-05-04 | $25.26 | $37.56 | 23,900 |
| 2026-05-01 | $25.21 | $37.49 | 7,200 |
| 2026-04-30 | $25.33 | $37.67 | 17,000 |
| 2026-04-29 | $24.58 | $36.55 | 2,700 |
| 2026-04-28 | $24.17 | $35.94 | 13,200 |
| 2026-04-27 | $23.94 | $35.61 | 9,800 |
| 2026-04-24 | $23.92 | $35.57 | 24,100 |
| 2026-04-23 | $23.95 | $35.62 | 15,300 |
| 2026-04-22 | $23.34 | $34.71 | 16,600 |
| 2026-04-21 | $23.08 | $34.33 | 8,400 |
| 2026-04-20 | $22.80 | $33.91 | 4,900 |
| 2026-04-17 | $22.50 | $33.45 | 46,800 |
| 2026-04-16 | $22.93 | $34.10 | 16,500 |
| 2026-04-15 | $22.95 | $34.13 | 15,100 |
| 2026-04-14 | $23.02 | $34.23 | 9,700 |
| 2026-04-13 | $23.33 | $34.69 | 4,000 |
| 2026-04-10 | $23.16 | $34.45 | 3,300 |
| 2026-04-09 | $22.74 | $33.82 | 17,500 |
| 2026-04-08 | $23.08 | $34.32 | 12,600 |
| 2026-04-07 | $23.54 | $35.01 | 18,300 |
| 2026-04-06 | $23.13 | $34.40 | 10,200 |
| 2026-04-02 | $23.07 | $34.31 | 10,900 |
| 2026-04-01 | $22.68 | $33.72 | 92,200 |
| 2026-03-31 | $23.03 | $34.25 | 21,300 |
| 2026-03-30 | $23.21 | $34.24 | 20,500 |
| 2026-03-27 | $23.88 | $35.22 | 29,100 |
| 2026-03-26 | $23.43 | $34.56 | 29,500 |
| 2026-03-25 | $23.45 | $34.59 | 19,900 |
| 2026-03-24 | $23.52 | $34.69 | 20,500 |
| 2026-03-23 | $23.63 | $34.85 | 22,400 |
| 2026-03-20 | $24.01 | $35.42 | 5,600 |
| 2026-03-19 | $23.58 | $34.79 | 14,700 |
| 2026-03-18 | $23.57 | $34.76 | 91,200 |
| 2026-03-17 | $23.37 | $34.47 | 22,100 |
| 2026-03-16 | $23.23 | $34.26 | 21,800 |
| 2026-03-13 | $22.94 | $33.84 | 12,200 |
| 2026-03-12 | $23.30 | $34.37 | 15,100 |
| 2026-03-11 | $23.26 | $34.31 | 15,400 |
| 2026-03-10 | $23.18 | $34.19 | 20,100 |
| 2026-03-09 | $23.07 | $34.03 | 58,600 |
| 2026-03-06 | $22.86 | $33.72 | 15,800 |
| 2026-03-05 | $22.71 | $33.50 | 13,600 |
| 2026-03-04 | $22.68 | $33.45 | 14,200 |
| 2026-03-03 | $22.59 | $33.32 | 38,700 |
| 2026-03-02 | $23.04 | $33.98 | 9,500 |
| 2026-02-27 | $22.89 | $33.76 | 37,500 |
| 2026-02-26 | $22.50 | $33.19 | 35,300 |
| 2026-02-25 | $22.19 | $32.74 | 43,600 |
| 2026-02-24 | $22.53 | $33.23 | 51,300 |
| 2026-02-23 | $22.16 | $32.68 | 182,200 |
| 2026-02-20 | $22.23 | $32.79 | 18,500 |
| 2026-02-19 | $22.32 | $32.92 | 38,900 |
| 2026-02-18 | $21.99 | $32.43 | 10,000 |
| 2026-02-17 | $21.72 | $32.04 | 131,000 |
| 2026-02-13 | $21.89 | $32.29 | 240,300 |
| 2026-02-12 | $21.90 | $32.30 | 8,900 |
| 2026-02-11 | $21.96 | $32.39 | 5,000 |
| 2026-02-10 | $21.77 | $32.11 | 11,300 |
| 2026-02-09 | $22.36 | $32.98 | 38,300 |
| 2026-02-06 | $22.15 | $32.66 | 13,000 |
| 2026-02-05 | $21.55 | $31.79 | 13,100 |
| 2026-02-04 | $22.07 | $32.55 | 7,500 |
| 2026-02-03 | $21.74 | $32.06 | 4,200 |
| 2026-02-02 | $21.22 | $31.30 | 12,000 |
| 2026-01-30 | $21.73 | $32.05 | 58,100 |
| 2026-01-29 | $21.92 | $32.34 | 33,100 |
| 2026-01-28 | $21.27 | $31.37 | 10,600 |
| 2026-01-27 | $21.09 | $31.11 | 14,000 |
| 2026-01-26 | $20.55 | $30.31 | 141,600 |
| 2026-01-23 | $20.38 | $30.06 | 15,900 |
| 2026-01-22 | $20.13 | $29.69 | 29,400 |
| 2026-01-21 | $20.35 | $30.01 | 21,500 |
| 2026-01-20 | $19.67 | $29.02 | 26,300 |
| 2026-01-16 | $19.96 | $29.44 | 18,900 |
| 2026-01-15 | $19.41 | $28.63 | 13,100 |
| 2026-01-14 | $19.24 | $28.38 | 9,500 |
| 2026-01-13 | $19.37 | $28.57 | 15,700 |
| 2026-01-12 | $19.31 | $28.48 | 19,900 |
| 2026-01-09 | $19.13 | $28.22 | 30,700 |
| 2026-01-08 | $18.90 | $27.88 | 24,900 |
| 2026-01-07 | $18.82 | $27.76 | 8,900 |
| 2026-01-06 | $18.76 | $27.67 | 29,800 |
| 2026-01-05 | $19.00 | $28.02 | 35,500 |
| 2026-01-02 | $19.71 | $29.07 | 10,400 |