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
- 2012-08-03 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 | $29.00 | $53.57 | 300 |
| 2026-08-26 | $28.98 | $53.53 | 0 |
| 2026-08-25 | $28.98 | $53.53 | 0 |
| 2026-08-24 | $28.98 | $53.53 | 0 |
| 2026-08-21 | $28.98 | $53.53 | 0 |
| 2026-08-20 | $28.98 | $53.53 | 300 |
| 2026-08-19 | $29.85 | $55.15 | 0 |
| 2026-08-18 | $29.85 | $55.15 | 0 |
| 2026-08-17 | $29.85 | $55.15 | 0 |
| 2026-08-14 | $29.85 | $55.15 | 300 |
| 2026-08-13 | $30.37 | $56.10 | 0 |
| 2026-08-12 | $30.37 | $56.10 | 1,200 |
| 2026-08-11 | $30.83 | $56.95 | 0 |
| 2026-08-10 | $30.83 | $56.95 | 100 |
| 2026-08-07 | $30.14 | $55.68 | 0 |
| 2026-08-06 | $30.14 | $55.68 | 100 |
| 2026-08-05 | $30.85 | $56.99 | 0 |
| 2026-08-04 | $30.85 | $56.99 | 300 |
| 2026-08-03 | $31.00 | $57.27 | 200 |
| 2026-07-31 | $30.62 | $56.55 | 700 |
| 2026-07-30 | $32.16 | $59.40 | 200 |
| 2026-07-29 | $30.63 | $56.59 | 1,000 |
| 2026-07-28 | $29.60 | $54.68 | 200 |
| 2026-07-27 | $29.72 | $54.90 | 6,400 |
| 2026-07-24 | $30.00 | $55.42 | 100 |
| 2026-07-23 | $30.00 | $55.42 | 400 |
| 2026-07-22 | $29.96 | $55.35 | 700 |
| 2026-07-21 | $29.10 | $53.76 | 400 |
| 2026-07-20 | $29.25 | $54.03 | 400 |
| 2026-07-17 | $29.94 | $55.31 | 1,900 |
| 2026-07-16 | $30.00 | $55.42 | 1,100 |
| 2026-07-15 | $30.00 | $55.42 | 0 |
| 2026-07-14 | $30.00 | $55.42 | 0 |
| 2026-07-13 | $30.00 | $55.42 | 2,100 |
| 2026-07-10 | $30.19 | $55.77 | 900 |
| 2026-07-09 | $29.00 | $53.57 | 200 |
| 2026-07-08 | $29.98 | $55.37 | 200 |
| 2026-07-07 | $30.95 | $57.17 | 0 |
| 2026-07-06 | $30.95 | $57.17 | 0 |
| 2026-07-02 | $30.95 | $57.17 | 200 |
| 2026-07-01 | $29.53 | $54.55 | 500 |
| 2026-06-30 | $30.33 | $56.03 | 200 |
| 2026-06-29 | $30.71 | $56.72 | 300 |
| 2026-06-26 | $30.00 | $55.42 | 600 |
| 2026-06-25 | $30.48 | $56.31 | 300 |
| 2026-06-24 | $30.10 | $55.60 | 300 |
| 2026-06-23 | $31.20 | $57.63 | 0 |
| 2026-06-22 | $31.20 | $57.63 | 500 |
| 2026-06-18 | $32.50 | $60.04 | 0 |
| 2026-06-17 | $32.50 | $60.04 | 900 |
| 2026-06-16 | $31.50 | $58.19 | 500 |
| 2026-06-15 | $31.03 | $57.32 | 700 |
| 2026-06-12 | $29.85 | $55.14 | 400 |
| 2026-06-11 | $30.50 | $56.34 | 0 |
| 2026-06-10 | $30.50 | $56.34 | 0 |
| 2026-06-09 | $30.50 | $56.34 | 800 |
| 2026-06-08 | $29.28 | $54.09 | 900 |
| 2026-06-05 | $31.85 | $58.84 | 0 |
| 2026-06-04 | $31.85 | $58.84 | 1,700 |
| 2026-06-03 | $32.50 | $60.04 | 0 |
| 2026-06-02 | $32.50 | $60.04 | 0 |
| 2026-06-01 | $32.50 | $60.04 | 1,800 |
| 2026-05-29 | $30.23 | $55.83 | 4,300 |
| 2026-05-28 | $30.54 | $56.42 | 0 |
| 2026-05-27 | $30.54 | $56.42 | 400 |
| 2026-05-26 | $30.40 | $56.16 | 0 |
| 2026-05-22 | $30.40 | $56.16 | 500 |
| 2026-05-21 | $29.00 | $53.57 | 0 |
| 2026-05-20 | $29.00 | $53.57 | 900 |
| 2026-05-19 | $29.01 | $53.59 | 1,900 |
| 2026-05-18 | $30.75 | $56.80 | 400 |
| 2026-05-15 | $31.00 | $54.13 | 1,000 |
| 2026-05-14 | $32.00 | $55.88 | 1,200 |
| 2026-05-13 | $31.50 | $55.00 | 800 |
| 2026-05-12 | $31.32 | $54.69 | 2,100 |
| 2026-05-11 | $30.93 | $54.01 | 2,900 |
| 2026-05-08 | $30.95 | $54.04 | 800 |
| 2026-05-07 | $30.65 | $53.51 | 1,700 |
| 2026-05-06 | $33.50 | $58.49 | 1,900 |
| 2026-05-05 | $33.00 | $57.62 | 1,300 |
| 2026-05-04 | $32.80 | $57.27 | 500 |
| 2026-05-01 | $32.81 | $57.29 | 600 |
| 2026-04-30 | $31.59 | $55.16 | 400 |
| 2026-04-29 | $33.62 | $58.70 | 1,500 |
| 2026-04-28 | $32.71 | $57.11 | 900 |
| 2026-04-27 | $32.47 | $56.70 | 500 |
| 2026-04-24 | $31.70 | $55.35 | 1,200 |
| 2026-04-23 | $32.00 | $55.88 | 3,600 |
| 2026-04-22 | $33.68 | $58.81 | 1,500 |
| 2026-04-21 | $32.50 | $56.75 | 900 |
| 2026-04-20 | $32.20 | $56.22 | 1,600 |
| 2026-04-17 | $31.78 | $55.49 | 1,700 |
| 2026-04-16 | $31.70 | $55.36 | 1,100 |
| 2026-04-15 | $33.00 | $57.62 | 300 |
| 2026-04-14 | $32.81 | $57.29 | 2,100 |
| 2026-04-13 | $33.34 | $58.21 | 4,800 |
| 2026-04-10 | $31.80 | $55.53 | 400 |
| 2026-04-09 | $32.22 | $56.26 | 1,400 |
| 2026-04-08 | $30.60 | $53.43 | 1,400 |
| 2026-04-07 | $31.06 | $54.23 | 500 |
| 2026-04-06 | $32.30 | $56.40 | 1,600 |
| 2026-04-02 | $30.00 | $52.38 | 500 |
| 2026-04-01 | $28.96 | $50.57 | 0 |
| 2026-03-31 | $28.96 | $50.57 | 0 |
| 2026-03-30 | $28.96 | $50.57 | 1,600 |
| 2026-03-27 | $30.73 | $53.66 | 500 |
| 2026-03-26 | $30.10 | $52.56 | 4,300 |
| 2026-03-25 | $29.80 | $52.03 | 600 |
| 2026-03-24 | $29.00 | $50.64 | 2,200 |
| 2026-03-23 | $29.25 | $51.07 | 1,800 |
| 2026-03-20 | $28.80 | $50.29 | 1,900 |
| 2026-03-19 | $28.45 | $49.68 | 6,900 |
| 2026-03-18 | $29.82 | $52.07 | 3,300 |
| 2026-03-17 | $30.88 | $53.92 | 2,600 |
| 2026-03-16 | $30.45 | $53.17 | 7,800 |
| 2026-03-13 | $30.79 | $53.76 | 500 |
| 2026-03-12 | $30.00 | $52.38 | 0 |
| 2026-03-11 | $30.00 | $52.38 | 600 |
| 2026-03-10 | $30.00 | $52.38 | 3,200 |
| 2026-03-09 | $31.00 | $54.13 | 0 |
| 2026-03-06 | $31.00 | $54.13 | 300 |
| 2026-03-05 | $31.76 | $55.46 | 100 |
| 2026-03-04 | $31.00 | $54.13 | 2,600 |
| 2026-03-03 | $29.64 | $51.75 | 200 |
| 2026-03-02 | $32.25 | $56.31 | 0 |
| 2026-02-27 | $32.25 | $56.31 | 0 |
| 2026-02-26 | $32.25 | $56.31 | 300 |
| 2026-02-25 | $33.25 | $58.06 | 300 |
| 2026-02-24 | $34.70 | $60.59 | 3,200 |
| 2026-02-23 | $32.00 | $55.88 | 200 |
| 2026-02-20 | $32.45 | $56.66 | 0 |
| 2026-02-19 | $32.45 | $56.66 | 0 |
| 2026-02-18 | $32.45 | $56.66 | 200 |
| 2026-02-17 | $33.40 | $58.32 | 0 |
| 2026-02-13 | $33.40 | $58.32 | 0 |
| 2026-02-12 | $33.40 | $58.32 | 100 |
| 2026-02-11 | $33.00 | $57.62 | 0 |
| 2026-02-10 | $33.00 | $57.62 | 600 |
| 2026-02-09 | $31.38 | $54.79 | 1,200 |
| 2026-02-06 | $30.72 | $53.64 | 300 |
| 2026-02-05 | $31.50 | $55.01 | 1,000 |
| 2026-02-04 | $30.50 | $53.26 | 0 |
| 2026-02-03 | $30.50 | $53.26 | 400 |
| 2026-02-02 | $30.00 | $52.38 | 400 |
| 2026-01-30 | $29.81 | $52.05 | 200 |
| 2026-01-29 | $29.25 | $51.07 | 400 |
| 2026-01-28 | $30.25 | $52.82 | 200 |
| 2026-01-27 | $31.00 | $54.13 | 0 |
| 2026-01-26 | $31.00 | $54.13 | 200 |
| 2026-01-23 | $30.82 | $53.81 | 37,400 |
| 2026-01-22 | $29.90 | $52.21 | 1,400 |
| 2026-01-21 | $29.43 | $51.39 | 500 |
| 2026-01-20 | $28.17 | $49.19 | 4,800 |
| 2026-01-16 | $31.71 | $55.36 | 1,700 |
| 2026-01-15 | $32.32 | $56.43 | 1,400 |
| 2026-01-14 | $31.85 | $55.61 | 0 |
| 2026-01-13 | $31.85 | $55.61 | 300 |
| 2026-01-12 | $31.80 | $55.53 | 700 |
| 2026-01-09 | $31.56 | $55.11 | 200 |
| 2026-01-08 | $31.70 | $55.35 | 200 |
| 2026-01-07 | $31.83 | $55.57 | 0 |
| 2026-01-06 | $31.83 | $55.57 | 0 |
| 2026-01-05 | $31.83 | $55.57 | 0 |
| 2026-01-02 | $31.83 | $55.57 | 0 |