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
- 1993-07-01 to 2026-08-28
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-08-28 | — | — | — | $29.30 | 66 |
| 2026-08-27 | $30.28 | $32.45 | 0 | — | — |
| 2026-08-26 | $30.28 | $32.45 | 800 | — | — |
| 2026-08-25 | $29.33 | $31.43 | 1,200 | — | — |
| 2026-08-24 | $29.50 | $31.62 | 0 | — | — |
| 2026-08-21 | $29.50 | $31.62 | 1,200 | — | — |
| 2026-08-20 | $27.50 | $29.47 | 0 | — | — |
| 2026-08-19 | $27.50 | $29.47 | 0 | — | — |
| 2026-08-18 | $27.50 | $29.47 | 1,100 | — | — |
| 2026-08-17 | $30.50 | $32.69 | 0 | — | — |
| 2026-08-14 | $30.50 | $32.69 | 400 | — | — |
| 2026-08-13 | $30.50 | $32.69 | 1,400 | $30.50 | 200 |
| 2026-08-12 | $30.53 | $32.72 | 1,500 | $31.72 | 122 |
| 2026-08-11 | $30.79 | $33.00 | 0 | $30.16 | 1 |
| 2026-08-10 | $30.79 | $33.00 | 2,100 | $29.87 | 33 |
| 2026-08-07 | $30.81 | $33.02 | 1,200 | — | — |
| 2026-08-06 | $30.03 | $32.18 | 0 | — | — |
| 2026-08-05 | $30.03 | $32.18 | 592,100 | $29.14 | 6,475 |
| 2026-08-04 | $28.70 | $30.76 | 0 | — | — |
| 2026-08-03 | $28.70 | $30.76 | 0 | — | — |
| 2026-07-31 | $28.70 | $30.76 | 2,000 | $29.98 | 20 |
| 2026-07-30 | $27.50 | $29.47 | 0 | — | — |
| 2026-07-29 | $27.50 | $29.47 | 2,400 | — | — |
| 2026-07-28 | $28.50 | $30.54 | 1,100 | $28.02 | 17 |
| 2026-07-27 | $28.75 | $30.81 | 3,300 | — | — |
| 2026-07-24 | $26.51 | $28.41 | 3,500 | $27.91 | 100 |
| 2026-07-23 | $28.00 | $30.01 | 107,600 | $27.75 | 3 |
| 2026-07-22 | $27.20 | $29.15 | 131,700 | $27.09 | 15 |
| 2026-07-21 | $28.90 | $30.97 | 900 | — | — |
| 2026-07-20 | $29.84 | $31.98 | 0 | — | — |
| 2026-07-17 | $29.84 | $31.98 | 0 | — | — |
| 2026-07-16 | $29.84 | $31.98 | 0 | — | — |
| 2026-07-15 | $29.84 | $31.98 | 0 | — | — |
| 2026-07-14 | $29.84 | $31.98 | 0 | — | — |
| 2026-07-13 | $29.84 | $31.98 | 0 | — | — |
| 2026-07-10 | $29.84 | $31.98 | 0 | — | — |
| 2026-07-09 | $29.84 | $31.98 | 0 | — | — |
| 2026-07-08 | $29.84 | $31.98 | 0 | — | — |
| 2026-07-07 | $29.84 | $31.98 | 0 | — | — |
| 2026-07-06 | $29.84 | $31.98 | 0 | — | — |
| 2026-07-02 | $29.84 | $31.98 | 0 | — | — |
| 2026-07-01 | $29.84 | $31.98 | 800 | — | — |
| 2026-06-30 | $30.13 | $32.29 | 0 | — | — |
| 2026-06-29 | $30.13 | $32.29 | 0 | — | — |
| 2026-06-26 | $30.13 | $32.29 | 0 | — | — |
| 2026-06-25 | $30.13 | $32.29 | 0 | — | — |
| 2026-06-24 | $30.13 | $32.29 | 0 | — | — |
| 2026-06-23 | $30.13 | $32.29 | 0 | — | — |
| 2026-06-22 | $30.13 | $32.29 | 0 | — | — |
| 2026-06-18 | $30.13 | $32.29 | 0 | — | — |
| 2026-06-17 | $30.13 | $32.29 | 0 | — | — |
| 2026-06-16 | $30.13 | $32.29 | 2,700 | — | — |
| 2026-06-15 | $30.05 | $32.21 | 0 | — | — |
| 2026-06-12 | $30.05 | $32.21 | 0 | — | — |
| 2026-06-11 | $30.05 | $32.21 | 0 | — | — |
| 2026-06-10 | $30.05 | $32.21 | 0 | — | — |
| 2026-06-09 | $30.05 | $32.21 | 0 | — | — |
| 2026-06-08 | $30.05 | $32.21 | 0 | — | — |
| 2026-06-05 | $30.05 | $32.21 | 0 | — | — |
| 2026-06-04 | $30.05 | $32.21 | 0 | — | — |
| 2026-06-03 | $30.05 | $32.21 | 0 | — | — |
| 2026-06-02 | $30.05 | $32.21 | 0 | — | — |
| 2026-06-01 | $30.05 | $32.21 | 100 | — | — |
| 2026-05-29 | $30.02 | $32.17 | 0 | — | — |
| 2026-05-28 | $30.02 | $32.17 | 0 | — | — |
| 2026-05-27 | $30.02 | $32.17 | 0 | — | — |
| 2026-05-26 | $30.02 | $32.17 | 0 | — | — |
| 2026-05-22 | $30.02 | $32.17 | 0 | — | — |
| 2026-05-21 | $30.02 | $32.17 | 0 | — | — |
| 2026-05-20 | $30.02 | $32.17 | 0 | — | — |
| 2026-05-19 | $30.02 | $32.17 | 0 | — | — |
| 2026-05-18 | $30.02 | $32.17 | 0 | — | — |
| 2026-05-15 | $30.02 | $32.17 | 0 | — | — |
| 2026-05-14 | $30.02 | $32.17 | 0 | — | — |
| 2026-05-13 | $30.02 | $32.17 | 0 | — | — |
| 2026-05-12 | $30.02 | $32.17 | 0 | — | — |
| 2026-05-11 | $30.02 | $32.17 | 0 | — | — |
| 2026-05-08 | $30.02 | $32.17 | 0 | — | — |
| 2026-05-07 | $30.02 | $32.17 | 0 | — | — |
| 2026-05-06 | $30.02 | $32.17 | 2,800 | — | — |
| 2026-05-05 | $28.01 | $30.02 | 0 | — | — |
| 2026-05-04 | $28.01 | $30.02 | 0 | — | — |
| 2026-05-01 | $28.01 | $30.02 | 200 | — | — |
| 2026-04-30 | $28.01 | $30.02 | 0 | — | — |
| 2026-04-29 | $28.01 | $30.02 | 200 | — | — |
| 2026-04-28 | $30.71 | $32.91 | 0 | — | — |
| 2026-04-27 | $30.71 | $32.91 | 0 | — | — |
| 2026-04-24 | $30.71 | $32.91 | 200 | — | — |
| 2026-04-23 | $31.05 | $33.28 | 0 | — | — |
| 2026-04-22 | $31.05 | $33.28 | 0 | — | — |
| 2026-04-21 | $31.05 | $33.28 | 0 | — | — |
| 2026-04-20 | $31.05 | $33.28 | 0 | — | — |
| 2026-04-17 | $31.05 | $33.28 | 100 | — | — |
| 2026-04-16 | $30.75 | $32.96 | 0 | — | — |
| 2026-04-15 | $30.75 | $32.96 | 900 | — | — |
| 2026-04-14 | $29.00 | $31.08 | 0 | — | — |
| 2026-04-13 | $29.00 | $31.08 | 0 | — | — |
| 2026-04-10 | $29.00 | $31.08 | 0 | — | — |
| 2026-04-09 | $29.00 | $31.08 | 800 | — | — |
| 2026-04-08 | $34.35 | $36.81 | 600 | — | — |