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 — 2026
| 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 |
| 2026-04-06 | $31.40 | $38.97 | 25,400 |
| 2026-04-02 | $31.46 | $39.04 | 14,800 |
| 2026-04-01 | $31.10 | $38.60 | 86,200 |
| 2026-03-31 | $31.11 | $38.61 | 61,500 |
| 2026-03-30 | $30.87 | $38.31 | 98,300 |
| 2026-03-27 | $30.61 | $37.99 | 7,900 |
| 2026-03-26 | $30.48 | $37.83 | 46,600 |
| 2026-03-25 | $31.20 | $38.72 | 53,600 |
| 2026-03-24 | $31.64 | $39.27 | 41,700 |
| 2026-03-23 | $31.66 | $39.29 | 1,200 |
| 2026-03-20 | $30.86 | $38.30 | 23,300 |
| 2026-03-19 | $30.56 | $37.93 | 47,700 |
| 2026-03-18 | $31.11 | $38.61 | 14,000 |
| 2026-03-17 | $31.59 | $39.21 | 25,200 |
| 2026-03-16 | $31.38 | $38.94 | 35,900 |
| 2026-03-13 | $30.95 | $38.41 | 14,000 |
| 2026-03-12 | $30.80 | $38.23 | 20,800 |
| 2026-03-11 | $30.83 | $38.26 | 26,100 |
| 2026-03-10 | $31.82 | $39.49 | 88,500 |
| 2026-03-09 | $31.78 | $39.44 | 45,900 |
| 2026-03-06 | $31.49 | $39.08 | 20,000 |
| 2026-03-05 | $31.45 | $39.03 | 180,300 |
| 2026-03-04 | $31.48 | $39.07 | 106,200 |
| 2026-03-03 | $31.45 | $39.03 | 41,900 |
| 2026-03-02 | $31.36 | $38.74 | 3,300 |
| 2026-02-27 | $31.95 | $39.47 | 123,500 |
| 2026-02-26 | $30.96 | $38.24 | 75,600 |
| 2026-02-25 | $31.06 | $38.37 | 22,200 |
| 2026-02-24 | $30.95 | $38.23 | 1,300 |
| 2026-02-23 | $31.01 | $38.31 | 26,600 |
| 2026-02-20 | $30.69 | $37.91 | 8,900 |
| 2026-02-19 | $30.87 | $38.13 | 28,700 |
| 2026-02-18 | $30.73 | $37.96 | 242,400 |
| 2026-02-17 | $30.77 | $38.01 | 1,100 |
| 2026-02-13 | $31.11 | $38.43 | 22,700 |
| 2026-02-12 | $31.90 | $39.41 | 15,900 |
| 2026-02-11 | $31.08 | $38.39 | 13,900 |
| 2026-02-10 | $30.54 | $37.73 | 12,700 |
| 2026-02-09 | $31.49 | $38.90 | 2,500 |
| 2026-02-06 | $31.39 | $38.78 | 50,400 |
| 2026-02-05 | $31.17 | $38.50 | 34,600 |
| 2026-02-04 | $31.41 | $38.80 | 43,200 |
| 2026-02-03 | $30.11 | $37.19 | 0 |
| 2026-02-02 | $30.11 | $37.19 | 10,400 |
| 2026-01-30 | $30.08 | $37.16 | 4,300 |
| 2026-01-29 | $30.65 | $37.86 | 27,300 |
| 2026-01-28 | $30.15 | $37.24 | 0 |
| 2026-01-27 | $30.15 | $37.24 | 60,100 |
| 2026-01-26 | $30.43 | $37.59 | 30,800 |
| 2026-01-23 | $30.58 | $37.78 | 225,500 |
| 2026-01-22 | $30.55 | $37.74 | 44,300 |
| 2026-01-21 | $30.26 | $37.38 | 8,600 |
| 2026-01-20 | $29.66 | $36.64 | 13,300 |
| 2026-01-16 | $29.76 | $36.76 | 11,800 |
| 2026-01-15 | $30.10 | $37.18 | 1,800 |
| 2026-01-14 | $29.77 | $36.77 | 12,500 |
| 2026-01-13 | $29.07 | $35.91 | 109,900 |
| 2026-01-12 | $29.48 | $36.42 | 12,800 |
| 2026-01-09 | $29.16 | $36.02 | 0 |
| 2026-01-08 | $29.16 | $36.02 | 11,200 |
| 2026-01-07 | $28.48 | $35.18 | 133,400 |
| 2026-01-06 | $28.99 | $35.81 | 86,000 |
| 2026-01-05 | $29.57 | $36.53 | 117,000 |
| 2026-01-02 | $30.18 | $37.28 | 29,100 |