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 — 2026
| 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 |
| 2026-04-06 | $30.44 | $31.77 | 39,700 |
| 2026-04-02 | $30.26 | $31.59 | 43,700 |
| 2026-04-01 | $28.95 | $30.22 | 26,400 |
| 2026-03-31 | $30.31 | $31.64 | 46,200 |
| 2026-03-30 | $30.96 | $32.32 | 125,300 |
| 2026-03-27 | $30.27 | $31.60 | 126,600 |
| 2026-03-26 | $28.51 | $29.76 | 28,400 |
| 2026-03-25 | $27.02 | $28.21 | 52,700 |
| 2026-03-24 | $28.02 | $29.25 | 5,700 |
| 2026-03-23 | $27.96 | $29.19 | 120,400 |
| 2026-03-20 | $28.60 | $29.86 | 211,200 |
| 2026-03-19 | $28.97 | $30.02 | 52,900 |
| 2026-03-18 | $28.58 | $29.61 | 38,900 |
| 2026-03-17 | $28.44 | $29.47 | 11,200 |
| 2026-03-16 | $28.35 | $29.37 | 10,500 |
| 2026-03-13 | $28.75 | $29.79 | 27,200 |
| 2026-03-12 | $28.94 | $29.98 | 57,900 |
| 2026-03-11 | $28.38 | $29.41 | 74,000 |
| 2026-03-10 | $27.20 | $28.18 | 74,200 |
| 2026-03-09 | $25.71 | $26.64 | 41,400 |
| 2026-03-06 | $25.11 | $26.01 | 76,500 |
| 2026-03-05 | $23.76 | $24.62 | 29,300 |
| 2026-03-04 | $22.75 | $23.57 | 7,200 |
| 2026-03-03 | $22.85 | $23.67 | 7,500 |
| 2026-03-02 | $22.10 | $22.90 | 19,800 |
| 2026-02-27 | $21.96 | $22.75 | 3,800 |
| 2026-02-26 | $21.22 | $21.99 | 3,900 |
| 2026-02-25 | $21.20 | $21.97 | 3,400 |
| 2026-02-24 | $20.97 | $21.73 | 12,800 |
| 2026-02-23 | $21.50 | $22.28 | 4,000 |
| 2026-02-20 | $22.04 | $22.84 | 9,000 |
| 2026-02-19 | $21.97 | $22.76 | 43,100 |
| 2026-02-18 | $21.52 | $22.30 | 18,400 |
| 2026-02-17 | $21.01 | $21.77 | 6,600 |
| 2026-02-13 | $20.77 | $21.52 | 11,700 |
| 2026-02-12 | $20.34 | $21.07 | 13,800 |
| 2026-02-11 | $20.75 | $21.50 | 17,600 |
| 2026-02-10 | $20.55 | $21.29 | 5,600 |
| 2026-02-09 | $20.58 | $21.33 | 13,600 |
| 2026-02-06 | $20.34 | $21.07 | 13,400 |
| 2026-02-05 | $19.77 | $20.48 | 11,300 |
| 2026-02-04 | $19.87 | $20.59 | 20,600 |
| 2026-02-03 | $19.38 | $20.08 | 11,500 |
| 2026-02-02 | $19.10 | $19.79 | 18,600 |
| 2026-01-30 | $19.15 | $19.84 | 30,100 |
| 2026-01-29 | $19.58 | $20.29 | 101,100 |
| 2026-01-28 | $19.54 | $20.25 | 37,500 |
| 2026-01-27 | $19.56 | $20.27 | 11,300 |
| 2026-01-26 | $19.58 | $20.29 | 6,100 |
| 2026-01-23 | $19.50 | $20.20 | 93,400 |
| 2026-01-22 | $18.99 | $19.68 | 10,800 |
| 2026-01-21 | $19.06 | $19.75 | 8,400 |
| 2026-01-20 | $18.80 | $19.47 | 13,500 |
| 2026-01-16 | $18.66 | $19.33 | 4,400 |
| 2026-01-15 | $18.63 | $19.30 | 9,100 |
| 2026-01-14 | $18.73 | $19.41 | 19,200 |
| 2026-01-13 | $19.37 | $20.07 | 24,300 |
| 2026-01-12 | $19.13 | $19.82 | 15,200 |
| 2026-01-09 | $19.04 | $19.73 | 9,300 |
| 2026-01-08 | $19.31 | $20.00 | 1,700 |
| 2026-01-07 | $19.34 | $20.04 | 15,500 |
| 2026-01-06 | $20.27 | $21.00 | 10,200 |
| 2026-01-05 | $20.48 | $21.22 | 27,500 |
| 2026-01-02 | $21.00 | $21.76 | 12,000 |