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
- 2018-02-16 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 | $27.30 | $34.59 | 6,200 |
| 2026-08-26 | $26.86 | $34.03 | 300 |
| 2026-08-25 | $26.60 | $33.70 | 6,700 |
| 2026-08-24 | $26.52 | $33.60 | 3,800 |
| 2026-08-21 | $26.42 | $33.47 | 2,200 |
| 2026-08-20 | $26.79 | $33.94 | 5,100 |
| 2026-08-19 | $27.03 | $34.25 | 100 |
| 2026-08-18 | $27.10 | $34.33 | 4,900 |
| 2026-08-17 | $26.99 | $34.19 | 600 |
| 2026-08-14 | $27.10 | $34.33 | 0 |
| 2026-08-13 | $27.10 | $34.33 | 300 |
| 2026-08-12 | $27.00 | $34.21 | 0 |
| 2026-08-11 | $27.00 | $34.21 | 0 |
| 2026-08-10 | $27.00 | $34.21 | 11,000 |
| 2026-08-07 | $26.99 | $34.19 | 9,200 |
| 2026-08-06 | $27.00 | $34.21 | 700 |
| 2026-08-05 | $27.00 | $34.21 | 1,900 |
| 2026-08-04 | $27.01 | $34.22 | 2,700 |
| 2026-08-03 | $26.70 | $33.83 | 6,200 |
| 2026-07-31 | $26.55 | $33.64 | 1,800 |
| 2026-07-30 | $26.41 | $33.46 | 5,100 |
| 2026-07-29 | $26.35 | $33.38 | 3,600 |
| 2026-07-28 | $26.40 | $33.45 | 14,500 |
| 2026-07-27 | $26.34 | $33.37 | 0 |
| 2026-07-24 | $26.34 | $33.37 | 100 |
| 2026-07-23 | $26.00 | $32.94 | 1,000 |
| 2026-07-22 | $25.83 | $32.73 | 300 |
| 2026-07-21 | $26.02 | $32.96 | 200 |
| 2026-07-20 | $25.75 | $32.62 | 1,600 |
| 2026-07-17 | $25.75 | $32.62 | 800 |
| 2026-07-16 | $26.55 | $33.64 | 10,400 |
| 2026-07-15 | $27.19 | $34.45 | 14,300 |
| 2026-07-14 | $27.50 | $34.84 | 1,600 |
| 2026-07-13 | $27.50 | $34.84 | 700 |
| 2026-07-10 | $27.10 | $34.33 | 800 |
| 2026-07-09 | $27.10 | $34.33 | 6,800 |
| 2026-07-08 | $27.11 | $34.34 | 800 |
| 2026-07-07 | $27.01 | $34.22 | 3,500 |
| 2026-07-06 | $27.00 | $34.21 | 900 |
| 2026-07-02 | $26.40 | $33.45 | 4,800 |
| 2026-07-01 | $26.51 | $33.59 | 3,100 |
| 2026-06-30 | $26.50 | $33.57 | 500 |
| 2026-06-29 | $26.50 | $33.57 | 2,600 |
| 2026-06-26 | $26.50 | $33.57 | 0 |
| 2026-06-25 | $26.50 | $33.57 | 300 |
| 2026-06-24 | $26.15 | $33.13 | 800 |
| 2026-06-23 | $26.15 | $33.13 | 7,700 |
| 2026-06-22 | $25.55 | $32.37 | 6,100 |
| 2026-06-18 | $25.55 | $32.37 | 1,600 |
| 2026-06-17 | $25.55 | $32.37 | 3,900 |
| 2026-06-16 | $25.50 | $32.31 | 27,900 |
| 2026-06-15 | $25.50 | $32.31 | 3,700 |
| 2026-06-12 | $25.45 | $32.24 | 20,300 |
| 2026-06-11 | $25.50 | $32.31 | 500 |
| 2026-06-10 | $25.49 | $32.29 | 1,300 |
| 2026-06-09 | $25.50 | $32.31 | 600 |
| 2026-06-08 | $25.48 | $32.28 | 30,300 |
| 2026-06-05 | $25.50 | $32.31 | 4,500 |
| 2026-06-04 | $25.05 | $31.74 | 2,200 |
| 2026-06-03 | $24.80 | $31.42 | 1,300 |
| 2026-06-02 | $24.80 | $31.42 | 700 |
| 2026-06-01 | $24.80 | $31.42 | 21,300 |
| 2026-05-29 | $24.85 | $31.48 | 1,000 |
| 2026-05-28 | $24.85 | $31.48 | 1,000 |
| 2026-05-27 | $24.85 | $31.48 | 5,000 |
| 2026-05-26 | $24.75 | $31.36 | 11,200 |
| 2026-05-22 | $24.90 | $31.55 | 3,200 |
| 2026-05-21 | $24.75 | $31.36 | 0 |
| 2026-05-20 | $24.75 | $31.36 | 12,100 |
| 2026-05-19 | $24.60 | $31.17 | 3,600 |
| 2026-05-18 | $24.55 | $31.10 | 13,900 |
| 2026-05-15 | $25.04 | $31.72 | 300 |
| 2026-05-14 | $25.05 | $31.74 | 2,700 |
| 2026-05-13 | $25.00 | $31.67 | 5,600 |
| 2026-05-12 | $25.00 | $31.67 | 2,000 |
| 2026-05-11 | $24.83 | $31.46 | 7,100 |
| 2026-05-08 | $24.81 | $31.43 | 1,300 |
| 2026-05-07 | $24.40 | $30.91 | 1,600 |
| 2026-05-06 | $24.04 | $30.46 | 3,400 |
| 2026-05-05 | $23.98 | $30.38 | 2,800 |
| 2026-05-04 | $23.20 | $29.39 | 700 |
| 2026-05-01 | $23.00 | $29.14 | 1,900 |
| 2026-04-30 | $22.60 | $28.63 | 200 |
| 2026-04-29 | $22.60 | $28.63 | 3,000 |
| 2026-04-28 | $22.55 | $28.57 | 2,700 |
| 2026-04-27 | $22.55 | $28.57 | 5,000 |
| 2026-04-24 | $21.95 | $27.81 | 1,700 |
| 2026-04-23 | $21.95 | $27.81 | 37,700 |
| 2026-04-22 | $22.94 | $29.06 | 1,000 |
| 2026-04-21 | $22.95 | $29.08 | 100 |
| 2026-04-20 | $22.50 | $28.51 | 2,300 |
| 2026-04-17 | $22.25 | $28.19 | 900 |
| 2026-04-16 | $22.00 | $27.87 | 1,200 |
| 2026-04-15 | $22.00 | $27.87 | 1,100 |
| 2026-04-14 | $21.99 | $27.86 | 400 |
| 2026-04-13 | $21.99 | $27.86 | 0 |
| 2026-04-10 | $21.99 | $27.86 | 1,500 |
| 2026-04-09 | $22.00 | $27.87 | 3,800 |
| 2026-04-08 | $22.15 | $28.06 | 1,300 |
| 2026-04-07 | $22.29 | $28.24 | 2,000 |