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
- 2015-11-30 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 | $27.58 | $31.04 | 0 |
| 2026-08-26 | $27.58 | $31.04 | 0 |
| 2026-08-25 | $27.58 | $31.04 | 0 |
| 2026-08-24 | $27.58 | $31.04 | 0 |
| 2026-08-21 | $27.58 | $31.04 | 0 |
| 2026-08-20 | $27.58 | $31.04 | 1,400 |
| 2026-08-19 | $27.58 | $31.04 | 0 |
| 2026-08-18 | $27.58 | $31.04 | 0 |
| 2026-08-17 | $27.58 | $31.04 | 0 |
| 2026-08-14 | $27.58 | $31.04 | 0 |
| 2026-08-13 | $27.58 | $31.04 | 0 |
| 2026-08-12 | $27.58 | $31.04 | 0 |
| 2026-08-11 | $27.58 | $31.04 | 200 |
| 2026-08-10 | $26.93 | $30.31 | 2,300 |
| 2026-08-07 | $26.42 | $29.73 | 0 |
| 2026-08-06 | $26.42 | $29.73 | 0 |
| 2026-08-05 | $26.42 | $29.73 | 1,000 |
| 2026-08-04 | $26.15 | $29.43 | 0 |
| 2026-08-03 | $26.15 | $29.43 | 1,200 |
| 2026-07-31 | $25.07 | $28.21 | 0 |
| 2026-07-30 | $25.07 | $28.21 | 0 |
| 2026-07-29 | $25.07 | $28.21 | 900 |
| 2026-07-28 | $24.85 | $27.97 | 26,500 |
| 2026-07-27 | $25.35 | $28.53 | 2,300 |
| 2026-07-24 | $27.84 | $31.33 | 0 |
| 2026-07-23 | $27.84 | $31.33 | 0 |
| 2026-07-22 | $27.84 | $31.33 | 0 |
| 2026-07-21 | $27.84 | $31.33 | 0 |
| 2026-07-20 | $27.84 | $31.33 | 0 |
| 2026-07-17 | $27.84 | $31.33 | 0 |
| 2026-07-16 | $27.84 | $31.33 | 0 |
| 2026-07-15 | $27.84 | $31.33 | 0 |
| 2026-07-14 | $27.84 | $31.33 | 0 |
| 2026-07-13 | $27.84 | $31.33 | 0 |
| 2026-07-10 | $27.84 | $31.33 | 300 |
| 2026-07-09 | $28.01 | $31.52 | 0 |
| 2026-07-08 | $28.01 | $31.52 | 0 |
| 2026-07-07 | $28.01 | $31.52 | 0 |
| 2026-07-06 | $28.01 | $31.52 | 0 |
| 2026-07-02 | $28.01 | $31.52 | 200 |
| 2026-07-01 | $27.41 | $30.84 | 2,700 |
| 2026-06-30 | $26.19 | $29.48 | 0 |
| 2026-06-29 | $26.19 | $29.48 | 0 |
| 2026-06-26 | $26.19 | $29.48 | 0 |
| 2026-06-25 | $26.19 | $29.48 | 0 |
| 2026-06-24 | $26.19 | $29.48 | 0 |
| 2026-06-23 | $26.19 | $29.48 | 700 |
| 2026-06-22 | $25.81 | $29.04 | 0 |
| 2026-06-18 | $25.81 | $29.04 | 0 |
| 2026-06-17 | $25.81 | $29.04 | 0 |
| 2026-06-16 | $25.81 | $29.04 | 0 |
| 2026-06-15 | $25.81 | $29.04 | 0 |
| 2026-06-12 | $25.81 | $29.04 | 25,400 |
| 2026-06-11 | $25.99 | $29.25 | 200 |
| 2026-06-10 | $25.99 | $29.25 | 0 |
| 2026-06-09 | $25.99 | $29.25 | 200 |
| 2026-06-08 | $26.06 | $29.33 | 0 |
| 2026-06-05 | $26.06 | $29.33 | 0 |
| 2026-06-04 | $26.06 | $29.33 | 200 |
| 2026-06-03 | $25.44 | $28.63 | 0 |
| 2026-06-02 | $25.44 | $28.63 | 0 |
| 2026-06-01 | $25.44 | $28.63 | 1,400 |
| 2026-05-29 | $26.73 | $30.08 | 1,400 |
| 2026-05-28 | $26.98 | $30.36 | 0 |
| 2026-05-27 | $26.98 | $30.36 | 200 |
| 2026-05-26 | $27.23 | $30.64 | 0 |
| 2026-05-22 | $27.23 | $30.64 | 20,100 |
| 2026-05-21 | $26.65 | $30.00 | 0 |
| 2026-05-20 | $26.65 | $30.00 | 100 |
| 2026-05-19 | $26.00 | $29.26 | 1,800 |
| 2026-05-18 | $25.50 | $28.70 | 0 |
| 2026-05-15 | $25.50 | $28.70 | 0 |
| 2026-05-14 | $25.50 | $28.70 | 2,300 |
| 2026-05-13 | $26.93 | $30.30 | 0 |
| 2026-05-12 | $26.93 | $30.30 | 0 |
| 2026-05-11 | $26.93 | $30.30 | 0 |
| 2026-05-08 | $26.93 | $30.30 | 0 |
| 2026-05-07 | $26.93 | $30.30 | 300 |
| 2026-05-06 | $26.31 | $29.61 | 1,600 |
| 2026-05-05 | $25.51 | $28.71 | 0 |
| 2026-05-04 | $25.51 | $28.71 | 0 |
| 2026-05-01 | $25.51 | $28.71 | 27,600 |
| 2026-04-30 | $27.75 | $31.23 | 0 |
| 2026-04-29 | $27.75 | $31.23 | 0 |
| 2026-04-28 | $27.75 | $31.23 | 0 |
| 2026-04-27 | $27.75 | $31.23 | 200 |
| 2026-04-24 | $28.75 | $32.36 | 0 |
| 2026-04-23 | $28.75 | $32.36 | 0 |
| 2026-04-22 | $28.75 | $32.36 | 200 |
| 2026-04-21 | $29.31 | $32.98 | 300 |
| 2026-04-20 | $29.26 | $32.93 | 2,400 |
| 2026-04-17 | $30.31 | $34.12 | 2,000 |
| 2026-04-16 | $28.70 | $32.30 | 0 |
| 2026-04-15 | $28.70 | $32.30 | 0 |
| 2026-04-14 | $28.70 | $32.30 | 0 |
| 2026-04-13 | $28.70 | $32.30 | 300 |
| 2026-04-10 | $28.89 | $32.51 | 100 |
| 2026-04-09 | $28.14 | $31.67 | 100 |
| 2026-04-08 | $27.25 | $30.66 | 0 |
| 2026-04-07 | $27.25 | $30.66 | 200 |
| 2026-04-06 | $26.46 | $29.78 | 0 |
| 2026-04-02 | $26.46 | $29.78 | 0 |
| 2026-04-01 | $26.46 | $29.78 | 0 |
| 2026-03-31 | $26.46 | $29.78 | 0 |
| 2026-03-30 | $26.46 | $29.78 | 0 |
| 2026-03-27 | $26.46 | $29.78 | 0 |
| 2026-03-26 | $26.46 | $29.78 | 0 |
| 2026-03-25 | $26.46 | $29.78 | 0 |
| 2026-03-24 | $26.46 | $29.78 | 0 |
| 2026-03-23 | $26.46 | $29.78 | 600 |
| 2026-03-20 | $27.89 | $31.38 | 0 |
| 2026-03-19 | $27.89 | $31.38 | 0 |
| 2026-03-18 | $27.89 | $31.38 | 0 |
| 2026-03-17 | $27.89 | $31.38 | 0 |
| 2026-03-16 | $27.89 | $31.38 | 0 |
| 2026-03-13 | $27.89 | $31.38 | 100 |
| 2026-03-12 | $29.69 | $33.41 | 0 |
| 2026-03-11 | $29.69 | $33.41 | 0 |
| 2026-03-10 | $29.69 | $33.41 | 100 |
| 2026-03-09 | $31.47 | $35.41 | 0 |
| 2026-03-06 | $31.47 | $35.41 | 0 |
| 2026-03-05 | $31.47 | $35.41 | 0 |
| 2026-03-04 | $31.47 | $35.41 | 0 |
| 2026-03-03 | $31.47 | $35.41 | 0 |
| 2026-03-02 | $31.47 | $35.41 | 0 |
| 2026-02-27 | $31.47 | $35.41 | 0 |
| 2026-02-26 | $31.47 | $35.41 | 0 |
| 2026-02-25 | $31.47 | $35.41 | 0 |
| 2026-02-24 | $31.47 | $35.41 | 2,100 |
| 2026-02-23 | $33.00 | $37.14 | 0 |
| 2026-02-20 | $33.00 | $37.14 | 0 |
| 2026-02-19 | $33.00 | $37.14 | 0 |
| 2026-02-18 | $33.00 | $37.14 | 0 |
| 2026-02-17 | $33.00 | $37.14 | 0 |
| 2026-02-13 | $33.00 | $37.14 | 0 |
| 2026-02-12 | $33.00 | $37.14 | 0 |
| 2026-02-11 | $33.00 | $37.14 | 0 |
| 2026-02-10 | $33.00 | $37.14 | 5,300 |
| 2026-02-09 | $29.28 | $32.95 | 200 |
| 2026-02-06 | $28.54 | $32.12 | 200 |
| 2026-02-05 | $29.16 | $32.82 | 0 |
| 2026-02-04 | $29.16 | $32.82 | 0 |
| 2026-02-03 | $29.16 | $32.82 | 0 |
| 2026-02-02 | $29.16 | $32.82 | 0 |
| 2026-01-30 | $29.16 | $32.82 | 0 |
| 2026-01-29 | $29.16 | $32.82 | 0 |
| 2026-01-28 | $29.16 | $32.82 | 100 |
| 2026-01-27 | $30.06 | $33.83 | 0 |
| 2026-01-26 | $30.06 | $33.83 | 0 |
| 2026-01-23 | $30.06 | $33.83 | 0 |
| 2026-01-22 | $30.06 | $33.83 | 0 |
| 2026-01-21 | $30.06 | $33.83 | 0 |
| 2026-01-20 | $30.06 | $33.83 | 0 |
| 2026-01-16 | $30.06 | $33.83 | 400 |
| 2026-01-15 | $30.17 | $33.95 | 300 |
| 2026-01-14 | $29.50 | $33.19 | 2,800 |
| 2026-01-13 | $30.19 | $33.98 | 0 |
| 2026-01-12 | $30.19 | $33.98 | 300 |
| 2026-01-09 | $28.15 | $31.68 | 0 |
| 2026-01-08 | $28.15 | $31.68 | 0 |
| 2026-01-07 | $28.15 | $31.68 | 0 |
| 2026-01-06 | $28.15 | $31.68 | 200 |
| 2026-01-05 | $27.45 | $30.89 | 400 |
| 2026-01-02 | $26.33 | $29.63 | 0 |