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
- 2010-10-15 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 | $24.05 | $25.79 | 6,300 |
| 2026-08-26 | $23.48 | $25.18 | 4,400 |
| 2026-08-25 | $23.52 | $25.22 | 1,800 |
| 2026-08-24 | $23.91 | $25.64 | 20,600 |
| 2026-08-21 | $22.00 | $23.59 | 7,400 |
| 2026-08-20 | $23.71 | $25.42 | 8,300 |
| 2026-08-19 | $22.37 | $23.99 | 30,700 |
| 2026-08-18 | $21.84 | $23.42 | 9,300 |
| 2026-08-17 | $23.62 | $25.33 | 59,100 |
| 2026-08-14 | $23.50 | $25.20 | 78,400 |
| 2026-08-13 | $23.61 | $25.32 | 9,100 |
| 2026-08-12 | $23.10 | $24.77 | 31,700 |
| 2026-08-11 | $22.21 | $23.81 | 5,700 |
| 2026-08-10 | $25.29 | $27.12 | 16,200 |
| 2026-08-07 | $22.36 | $23.98 | 9,300 |
| 2026-08-06 | $22.11 | $23.71 | 9,500 |
| 2026-08-05 | $22.28 | $23.89 | 15,000 |
| 2026-08-04 | $22.68 | $24.32 | 20,900 |
| 2026-08-03 | $22.75 | $24.39 | 27,800 |
| 2026-07-31 | $23.17 | $24.84 | 22,500 |
| 2026-07-30 | $21.74 | $23.31 | 22,200 |
| 2026-07-29 | $22.11 | $23.71 | 11,300 |
| 2026-07-28 | $21.10 | $22.62 | 193,700 |
| 2026-07-27 | $21.78 | $23.35 | 45,400 |
| 2026-07-24 | $20.43 | $21.91 | 10,300 |
| 2026-07-23 | $20.60 | $22.09 | 20,200 |
| 2026-07-22 | $21.10 | $22.62 | 15,900 |
| 2026-07-21 | $21.00 | $22.52 | 5,800 |
| 2026-07-20 | $21.68 | $23.25 | 37,600 |
| 2026-07-17 | $21.60 | $23.16 | 18,800 |
| 2026-07-16 | $22.28 | $23.89 | 12,200 |
| 2026-07-15 | $20.09 | $21.54 | 37,400 |
| 2026-07-14 | $19.53 | $20.94 | 47,200 |
| 2026-07-13 | $21.74 | $23.31 | 583,600 |
| 2026-07-10 | $20.63 | $22.12 | 7,300 |
| 2026-07-09 | $21.01 | $22.53 | 6,000 |
| 2026-07-08 | $19.98 | $21.42 | 7,200 |
| 2026-07-07 | $21.61 | $23.17 | 7,500 |
| 2026-07-06 | $20.45 | $21.93 | 9,500 |
| 2026-07-02 | $20.59 | $22.08 | 10,700 |
| 2026-07-01 | $20.80 | $22.30 | 17,100 |
| 2026-06-30 | $21.16 | $22.69 | 10,300 |
| 2026-06-29 | $21.52 | $23.07 | 5,000 |
| 2026-06-26 | $20.65 | $22.14 | 6,600 |
| 2026-06-25 | $19.71 | $21.13 | 36,700 |
| 2026-06-24 | $19.45 | $20.86 | 668,800 |
| 2026-06-23 | $19.18 | $20.57 | 18,400 |
| 2026-06-22 | $20.74 | $22.24 | 655,900 |
| 2026-06-18 | $20.27 | $21.73 | 354,700 |
| 2026-06-17 | $20.35 | $21.82 | 29,100 |
| 2026-06-16 | $20.61 | $22.10 | 375,600 |
| 2026-06-15 | $20.72 | $22.22 | 12,400 |
| 2026-06-12 | $22.15 | $23.75 | 108,600 |
| 2026-06-11 | $21.13 | $22.66 | 362,200 |
| 2026-06-10 | $20.90 | $22.41 | 3,500 |
| 2026-06-09 | $21.35 | $22.89 | 415,500 |
| 2026-06-08 | $22.42 | $24.04 | 568,400 |
| 2026-06-05 | $22.01 | $23.60 | 182,100 |
| 2026-06-04 | $22.33 | $23.94 | 41,700 |
| 2026-06-03 | $22.39 | $24.01 | 9,200 |
| 2026-06-02 | $23.48 | $25.18 | 4,600 |
| 2026-06-01 | $23.26 | $24.94 | 35,500 |
| 2026-05-29 | $22.09 | $23.69 | 1,090,400 |
| 2026-05-28 | $20.75 | $22.25 | 273,200 |
| 2026-05-27 | $23.17 | $24.84 | 4,400 |
| 2026-05-26 | $21.59 | $23.15 | 23,200 |
| 2026-05-22 | $21.71 | $23.28 | 336,400 |
| 2026-05-21 | $22.51 | $24.14 | 8,500 |
| 2026-05-20 | $21.66 | $23.23 | 5,800 |
| 2026-05-19 | $21.85 | $23.43 | 343,000 |
| 2026-05-18 | $21.79 | $23.36 | 124,900 |
| 2026-05-15 | $23.04 | $24.70 | 399,500 |
| 2026-05-14 | $21.91 | $23.49 | 133,700 |
| 2026-05-13 | $22.50 | $24.13 | 56,300 |
| 2026-05-12 | $22.20 | $23.80 | 30,000 |
| 2026-05-11 | $20.98 | $22.50 | 689,800 |
| 2026-05-08 | $19.59 | $21.01 | 311,100 |
| 2026-05-07 | $19.02 | $20.39 | 36,600 |
| 2026-05-06 | $21.76 | $23.33 | 15,500 |
| 2026-05-05 | $20.16 | $21.62 | 24,500 |
| 2026-05-04 | $19.92 | $21.36 | 43,800 |
| 2026-05-01 | $19.34 | $20.74 | 40,100 |
| 2026-04-30 | $19.67 | $21.09 | 19,200 |
| 2026-04-29 | $20.66 | $22.15 | 13,600 |
| 2026-04-28 | $19.97 | $21.41 | 17,200 |
| 2026-04-27 | $20.29 | $21.76 | 59,400 |
| 2026-04-24 | $21.23 | $22.76 | 271,900 |
| 2026-04-23 | $20.24 | $21.70 | 92,600 |
| 2026-04-22 | $20.66 | $22.15 | 607,100 |
| 2026-04-21 | $20.65 | $22.14 | 17,600 |
| 2026-04-20 | $21.46 | $23.01 | 40,000 |
| 2026-04-17 | $21.02 | $22.54 | 21,000 |
| 2026-04-16 | $21.72 | $23.29 | 13,300 |
| 2026-04-15 | $21.27 | $22.81 | 542,500 |
| 2026-04-14 | $20.84 | $22.35 | 33,700 |
| 2026-04-13 | $21.36 | $22.90 | 165,600 |
| 2026-04-10 | $19.81 | $21.24 | 34,400 |
| 2026-04-09 | $22.45 | $24.07 | 31,800 |
| 2026-04-08 | $21.40 | $22.95 | 55,900 |
| 2026-04-07 | $19.94 | $21.38 | 9,300 |
| 2026-04-06 | $21.40 | $22.95 | 73,900 |
| 2026-04-02 | $19.86 | $21.30 | 193,800 |
| 2026-04-01 | $21.11 | $22.64 | 332,300 |
| 2026-03-31 | $19.66 | $21.08 | 14,500 |
| 2026-03-30 | $19.12 | $20.50 | 48,900 |
| 2026-03-27 | $19.44 | $20.84 | 23,000 |
| 2026-03-26 | $20.20 | $21.66 | 26,300 |
| 2026-03-25 | $20.47 | $21.95 | 164,400 |
| 2026-03-24 | $21.32 | $22.86 | 10,000 |
| 2026-03-23 | $20.81 | $22.31 | 46,500 |
| 2026-03-20 | $20.23 | $21.69 | 31,900 |
| 2026-03-19 | $20.40 | $21.87 | 116,700 |
| 2026-03-18 | $21.64 | $23.20 | 161,300 |
| 2026-03-17 | $21.12 | $22.65 | 58,200 |
| 2026-03-16 | $21.90 | $23.48 | 43,400 |
| 2026-03-13 | $20.89 | $22.40 | 28,400 |
| 2026-03-12 | $22.72 | $24.36 | 50,000 |
| 2026-03-11 | $20.62 | $22.11 | 53,500 |
| 2026-03-10 | $21.72 | $23.29 | 607,500 |
| 2026-03-09 | $20.76 | $22.26 | 214,200 |
| 2026-03-06 | $21.60 | $23.16 | 27,300 |
| 2026-03-05 | $21.56 | $23.12 | 163,500 |
| 2026-03-04 | $20.93 | $22.44 | 100,500 |
| 2026-03-03 | $20.39 | $21.86 | 1,222,000 |
| 2026-03-02 | $22.11 | $23.71 | 34,400 |
| 2026-02-27 | $23.11 | $24.78 | 22,800 |
| 2026-02-26 | $22.55 | $24.18 | 22,700 |
| 2026-02-25 | $21.11 | $22.64 | 17,500 |
| 2026-02-24 | $21.48 | $23.03 | 27,700 |
| 2026-02-23 | $21.87 | $23.45 | 185,400 |
| 2026-02-20 | $20.91 | $22.42 | 22,100 |
| 2026-02-19 | $22.30 | $23.91 | 12,600 |
| 2026-02-18 | $22.75 | $24.39 | 14,700 |
| 2026-02-17 | $22.88 | $24.53 | 43,200 |
| 2026-02-13 | $23.23 | $24.91 | 33,000 |
| 2026-02-12 | $23.33 | $25.02 | 7,800 |
| 2026-02-11 | $23.07 | $24.74 | 17,600 |
| 2026-02-10 | $23.14 | $24.81 | 214,100 |
| 2026-02-09 | $22.29 | $23.90 | 630,800 |
| 2026-02-06 | $22.39 | $24.01 | 414,000 |
| 2026-02-05 | $21.36 | $22.90 | 55,600 |
| 2026-02-04 | $22.01 | $23.60 | 448,700 |
| 2026-02-03 | $21.93 | $23.51 | 184,000 |
| 2026-02-02 | $21.95 | $23.54 | 42,600 |
| 2026-01-30 | $23.56 | $25.26 | 24,600 |
| 2026-01-29 | $23.43 | $25.12 | 27,500 |
| 2026-01-28 | $22.26 | $23.87 | 21,100 |
| 2026-01-27 | $22.56 | $24.19 | 15,600 |
| 2026-01-26 | $24.29 | $26.05 | 377,800 |
| 2026-01-23 | $23.23 | $24.91 | 72,000 |
| 2026-01-22 | $23.04 | $24.70 | 19,300 |
| 2026-01-21 | $24.09 | $25.83 | 14,900 |
| 2026-01-20 | $24.01 | $25.74 | 77,100 |
| 2026-01-16 | $24.13 | $25.87 | 25,400 |
| 2026-01-15 | $24.23 | $25.98 | 9,100 |
| 2026-01-14 | $24.06 | $25.80 | 138,100 |
| 2026-01-13 | $24.99 | $26.80 | 178,900 |
| 2026-01-12 | $25.00 | $26.81 | 37,900 |
| 2026-01-09 | $26.07 | $27.95 | 39,400 |
| 2026-01-08 | $25.18 | $27.00 | 9,000 |
| 2026-01-07 | $26.47 | $28.38 | 36,500 |
| 2026-01-06 | $26.18 | $28.07 | 467,500 |
| 2026-01-05 | $26.18 | $28.07 | 139,600 |
| 2026-01-02 | $25.69 | $27.55 | 12,100 |