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
- 2023-10-05 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 | $31.13 | $32.70 | 29,700 |
| 2026-08-26 | $30.55 | $32.09 | 46,400 |
| 2026-08-25 | $30.41 | $31.94 | 123,600 |
| 2026-08-24 | $31.23 | $32.81 | 29,000 |
| 2026-08-21 | $32.10 | $33.72 | 213,800 |
| 2026-08-20 | $32.30 | $33.93 | 23,700 |
| 2026-08-19 | $32.10 | $33.72 | 29,500 |
| 2026-08-18 | $32.03 | $33.65 | 12,800 |
| 2026-08-17 | $31.79 | $33.40 | 46,900 |
| 2026-08-14 | $31.14 | $32.71 | 34,600 |
| 2026-08-13 | $30.24 | $31.77 | 9,800 |
| 2026-08-12 | $30.63 | $32.18 | 20,700 |
| 2026-08-11 | $30.71 | $32.26 | 18,300 |
| 2026-08-10 | $30.31 | $31.84 | 35,500 |
| 2026-08-07 | $27.69 | $29.09 | 19,600 |
| 2026-08-06 | $28.44 | $29.88 | 52,200 |
| 2026-08-05 | $27.67 | $29.07 | 33,600 |
| 2026-08-04 | $29.03 | $30.50 | 18,000 |
| 2026-08-03 | $29.93 | $31.44 | 4,300 |
| 2026-07-31 | $30.36 | $31.89 | 72,700 |
| 2026-07-30 | $29.48 | $30.97 | 86,400 |
| 2026-07-29 | $29.68 | $31.18 | 186,200 |
| 2026-07-28 | $28.05 | $29.46 | 109,100 |
| 2026-07-27 | $28.82 | $30.28 | 64,100 |
| 2026-07-24 | $29.75 | $31.26 | 11,400 |
| 2026-07-23 | $30.14 | $31.66 | 37,100 |
| 2026-07-22 | $29.66 | $31.16 | 7,000 |
| 2026-07-21 | $28.67 | $30.11 | 165,300 |
| 2026-07-20 | $28.40 | $29.84 | 48,200 |
| 2026-07-17 | $28.15 | $29.57 | 33,700 |
| 2026-07-16 | $27.77 | $29.17 | 84,200 |
| 2026-07-15 | $27.87 | $29.28 | 59,700 |
| 2026-07-14 | $28.63 | $30.08 | 10,000 |
| 2026-07-13 | $28.61 | $30.06 | 71,500 |
| 2026-07-10 | $27.34 | $28.72 | 22,700 |
| 2026-07-09 | $27.45 | $28.84 | 164,200 |
| 2026-07-08 | $27.41 | $28.80 | 62,000 |
| 2026-07-07 | $26.52 | $27.86 | 19,700 |
| 2026-07-06 | $25.71 | $27.01 | 10,700 |
| 2026-07-02 | $26.38 | $27.72 | 70,600 |
| 2026-07-01 | $26.38 | $27.71 | 4,200 |
| 2026-06-30 | $26.68 | $28.03 | 53,300 |
| 2026-06-29 | $26.87 | $28.23 | 34,900 |
| 2026-06-26 | $27.15 | $28.52 | 66,200 |
| 2026-06-25 | $27.30 | $28.67 | 29,900 |
| 2026-06-24 | $27.06 | $28.43 | 49,800 |
| 2026-06-23 | $29.20 | $30.68 | 32,000 |
| 2026-06-22 | $29.16 | $30.63 | 40,400 |
| 2026-06-18 | $28.34 | $29.77 | 53,900 |
| 2026-06-17 | $29.77 | $31.27 | 26,000 |
| 2026-06-16 | $30.09 | $31.61 | 79,000 |
| 2026-06-15 | $30.60 | $32.15 | 11,200 |
| 2026-06-12 | $31.87 | $33.48 | 8,400 |
| 2026-06-11 | $33.28 | $34.96 | 7,400 |
| 2026-06-10 | $33.76 | $35.47 | 32,600 |
| 2026-06-09 | $32.09 | $33.71 | 11,300 |
| 2026-06-08 | $33.81 | $35.52 | 62,000 |
| 2026-06-05 | $34.22 | $35.72 | 62,200 |
| 2026-06-04 | $34.66 | $36.18 | 37,000 |
| 2026-06-03 | $33.31 | $34.78 | 18,300 |
| 2026-06-02 | $33.12 | $34.58 | 45,400 |
| 2026-06-01 | $32.80 | $34.24 | 70,200 |
| 2026-05-29 | $32.04 | $33.45 | 137,500 |
| 2026-05-28 | $32.09 | $33.50 | 67,900 |
| 2026-05-27 | $31.45 | $32.83 | 41,400 |
| 2026-05-26 | $32.61 | $34.04 | 49,700 |
| 2026-05-22 | $34.30 | $35.81 | 24,800 |
| 2026-05-21 | $34.37 | $35.88 | 61,200 |
| 2026-05-20 | $35.55 | $37.11 | 59,700 |
| 2026-05-19 | $37.41 | $39.05 | 36,500 |
| 2026-05-18 | $36.00 | $37.58 | 39,600 |
| 2026-05-15 | $35.22 | $36.77 | 22,200 |
| 2026-05-14 | $33.02 | $34.47 | 17,600 |
| 2026-05-13 | $32.12 | $33.53 | 9,500 |
| 2026-05-12 | $32.42 | $33.84 | 17,100 |
| 2026-05-11 | $31.71 | $33.10 | 8,900 |
| 2026-05-08 | $30.59 | $31.93 | 21,000 |
| 2026-05-07 | $30.80 | $32.15 | 17,900 |
| 2026-05-06 | $32.00 | $33.40 | 14,200 |
| 2026-05-05 | $33.70 | $35.18 | 16,000 |
| 2026-05-04 | $33.12 | $34.58 | 21,800 |
| 2026-05-01 | $32.94 | $34.39 | 25,700 |
| 2026-04-30 | $31.44 | $32.82 | 23,600 |
| 2026-04-29 | $29.81 | $31.12 | 8,000 |
| 2026-04-28 | $28.34 | $29.59 | 6,400 |
| 2026-04-27 | $27.90 | $29.13 | 10,400 |
| 2026-04-24 | $26.99 | $28.18 | 13,300 |
| 2026-04-23 | $27.28 | $28.47 | 3,100 |
| 2026-04-22 | $27.00 | $28.19 | 20,300 |
| 2026-04-21 | $27.05 | $28.24 | 38,900 |
| 2026-04-20 | $26.63 | $27.80 | 116,400 |
| 2026-04-17 | $26.30 | $27.46 | 94,800 |
| 2026-04-16 | $27.80 | $29.02 | 70,900 |
| 2026-04-15 | $26.99 | $28.18 | 141,400 |
| 2026-04-14 | $27.26 | $28.46 | 72,400 |
| 2026-04-13 | $28.58 | $29.84 | 118,100 |
| 2026-04-10 | $28.22 | $29.46 | 88,200 |
| 2026-04-09 | $27.98 | $29.21 | 79,700 |
| 2026-04-08 | $28.86 | $30.13 | 82,100 |
| 2026-04-07 | $30.89 | $32.24 | 29,900 |