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
- 2010-02-22 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 | $29.44 | $36.71 | 42,200 |
| 2026-08-26 | $29.51 | $36.80 | 53,000 |
| 2026-08-25 | $29.46 | $36.74 | 18,600 |
| 2026-08-24 | $29.81 | $37.17 | 39,400 |
| 2026-08-21 | $29.90 | $37.29 | 28,800 |
| 2026-08-20 | $29.69 | $37.02 | 73,200 |
| 2026-08-19 | $29.73 | $37.07 | 58,400 |
| 2026-08-18 | $29.69 | $37.02 | 33,200 |
| 2026-08-17 | $29.34 | $36.59 | 384,600 |
| 2026-08-14 | $30.68 | $38.26 | 81,500 |
| 2026-08-13 | $30.36 | $37.86 | 344,400 |
| 2026-08-12 | $30.28 | $37.76 | 4,300 |
| 2026-08-11 | $29.88 | $37.26 | 73,400 |
| 2026-08-10 | $30.23 | $37.70 | 3,700 |
| 2026-08-07 | $28.64 | $35.72 | 36,300 |
| 2026-08-06 | $27.55 | $34.36 | 51,800 |
| 2026-08-05 | $28.12 | $35.07 | 34,300 |
| 2026-08-04 | $27.62 | $34.44 | 8,200 |
| 2026-08-03 | $28.16 | $35.12 | 2,400 |
| 2026-07-31 | $28.17 | $35.13 | 47,100 |
| 2026-07-30 | $29.57 | $36.87 | 3,300 |
| 2026-07-29 | $29.50 | $36.79 | 0 |
| 2026-07-28 | $29.50 | $36.79 | 47,700 |
| 2026-07-27 | $28.53 | $35.58 | 158,000 |
| 2026-07-24 | $28.12 | $35.07 | 20,100 |
| 2026-07-23 | $29.25 | $36.48 | 44,600 |
| 2026-07-22 | $29.18 | $36.39 | 0 |
| 2026-07-21 | $29.18 | $36.39 | 22,500 |
| 2026-07-20 | $30.07 | $37.50 | 0 |
| 2026-07-17 | $30.07 | $37.50 | 70,200 |
| 2026-07-16 | $30.42 | $37.93 | 33,000 |
| 2026-07-15 | $28.89 | $36.03 | 70,700 |
| 2026-07-14 | $29.36 | $36.61 | 0 |
| 2026-07-13 | $29.36 | $36.61 | 30,500 |
| 2026-07-10 | $29.16 | $36.36 | 0 |
| 2026-07-09 | $29.16 | $36.36 | 41,900 |
| 2026-07-08 | $29.08 | $36.26 | 20,200 |
| 2026-07-07 | $29.05 | $36.23 | 54,800 |
| 2026-07-06 | $29.05 | $36.23 | 31,300 |
| 2026-07-02 | $28.95 | $36.10 | 25,100 |
| 2026-07-01 | $29.17 | $36.38 | 1,500 |
| 2026-06-30 | $29.32 | $36.56 | 47,000 |
| 2026-06-29 | $30.14 | $37.59 | 44,700 |
| 2026-06-26 | $29.98 | $37.39 | 49,500 |
| 2026-06-25 | $29.73 | $37.07 | 30,600 |
| 2026-06-24 | $29.55 | $36.85 | 11,900 |
| 2026-06-23 | $29.01 | $36.18 | 4,700 |
| 2026-06-22 | $28.83 | $35.95 | 209,100 |
| 2026-06-18 | $29.20 | $36.41 | 61,000 |
| 2026-06-17 | $29.12 | $36.31 | 38,300 |
| 2026-06-16 | $29.65 | $36.97 | 56,000 |
| 2026-06-15 | $29.90 | $37.11 | 184,000 |
| 2026-06-12 | $29.94 | $37.16 | 81,200 |
| 2026-06-11 | $29.90 | $37.11 | 14,900 |
| 2026-06-10 | $29.86 | $37.06 | 64,700 |
| 2026-06-09 | $29.99 | $37.22 | 95,100 |
| 2026-06-08 | $29.54 | $36.66 | 106,100 |
| 2026-06-05 | $30.67 | $38.06 | 97,100 |
| 2026-06-04 | $30.73 | $38.14 | 69,800 |
| 2026-06-03 | $30.90 | $38.35 | 8,400 |
| 2026-06-02 | $30.49 | $37.84 | 32,000 |
| 2026-06-01 | $30.54 | $37.90 | 20,600 |
| 2026-05-29 | $30.55 | $37.91 | 226,700 |
| 2026-05-28 | $30.03 | $37.27 | 388,900 |
| 2026-05-27 | $30.20 | $37.48 | 158,100 |
| 2026-05-26 | $29.73 | $36.90 | 309,900 |
| 2026-05-22 | $30.31 | $37.62 | 0 |
| 2026-05-21 | $30.31 | $37.62 | 63,900 |
| 2026-05-20 | $30.70 | $38.10 | 185,400 |
| 2026-05-19 | $29.78 | $36.96 | 89,100 |
| 2026-05-18 | $28.76 | $35.69 | 900 |
| 2026-05-15 | $28.68 | $35.59 | 57,300 |
| 2026-05-14 | $29.51 | $36.62 | 67,700 |
| 2026-05-13 | $29.41 | $36.50 | 63,800 |
| 2026-05-12 | $29.35 | $36.43 | 130,100 |
| 2026-05-11 | $29.45 | $36.55 | 277,700 |
| 2026-05-08 | $30.22 | $37.51 | 38,800 |
| 2026-05-07 | $30.21 | $37.49 | 151,100 |
| 2026-05-06 | $29.70 | $36.86 | 17,200 |
| 2026-05-05 | $30.17 | $37.44 | 266,700 |
| 2026-05-04 | $30.08 | $37.33 | 90,800 |
| 2026-05-01 | $30.75 | $38.16 | 91,000 |
| 2026-04-30 | $30.04 | $37.28 | 27,900 |
| 2026-04-29 | $29.74 | $36.91 | 144,400 |
| 2026-04-28 | $29.49 | $36.60 | 36,100 |
| 2026-04-27 | $29.51 | $36.62 | 346,200 |
| 2026-04-24 | $29.41 | $36.50 | 45,000 |
| 2026-04-23 | $29.00 | $35.99 | 16,100 |
| 2026-04-22 | $28.62 | $35.52 | 7,100 |
| 2026-04-21 | $28.19 | $34.99 | 925,700 |
| 2026-04-20 | $28.16 | $34.95 | 76,500 |
| 2026-04-17 | $27.79 | $34.49 | 149,100 |
| 2026-04-16 | $27.67 | $34.34 | 165,800 |
| 2026-04-15 | $28.23 | $35.04 | 615,200 |
| 2026-04-14 | $29.30 | $36.36 | 687,300 |
| 2026-04-13 | $29.75 | $36.92 | 309,900 |
| 2026-04-10 | $32.49 | $40.32 | 88,200 |
| 2026-04-09 | $32.18 | $39.94 | 400 |
| 2026-04-08 | $31.95 | $39.65 | 44,100 |
| 2026-04-07 | $31.56 | $39.17 | 6,900 |