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
- 2024-08-15 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 | $39.25 | $41.81 | 1,000 |
| 2026-08-26 | $39.26 | $41.82 | 4,800 |
| 2026-08-25 | $39.17 | $41.73 | 800 |
| 2026-08-24 | $39.01 | $41.56 | 400 |
| 2026-08-21 | $39.01 | $41.56 | 100 |
| 2026-08-20 | $39.00 | $41.55 | 3,800 |
| 2026-08-19 | $39.00 | $41.55 | 0 |
| 2026-08-18 | $39.00 | $41.55 | 5,100 |
| 2026-08-17 | $38.90 | $41.44 | 400 |
| 2026-08-14 | $38.90 | $41.44 | 1,100 |
| 2026-08-13 | $38.75 | $41.28 | 800 |
| 2026-08-12 | $38.75 | $41.28 | 0 |
| 2026-08-11 | $38.75 | $41.28 | 900 |
| 2026-08-10 | $38.59 | $41.11 | 100 |
| 2026-08-07 | $38.56 | $41.08 | 1,500 |
| 2026-08-06 | $38.58 | $41.10 | 500 |
| 2026-08-05 | $38.58 | $41.10 | 100 |
| 2026-08-04 | $38.57 | $41.09 | 700 |
| 2026-08-03 | $39.00 | $41.55 | 600 |
| 2026-07-31 | $39.00 | $41.55 | 300 |
| 2026-07-30 | $38.75 | $41.28 | 1,000 |
| 2026-07-29 | $38.45 | $40.96 | 700 |
| 2026-07-28 | $38.00 | $40.48 | 0 |
| 2026-07-27 | $38.00 | $40.48 | 3,300 |
| 2026-07-24 | $37.35 | $39.79 | 2,400 |
| 2026-07-23 | $37.90 | $40.37 | 9,700 |
| 2026-07-22 | $37.16 | $39.59 | 0 |
| 2026-07-21 | $37.16 | $39.59 | 200 |
| 2026-07-20 | $37.13 | $39.55 | 0 |
| 2026-07-17 | $37.13 | $39.55 | 0 |
| 2026-07-16 | $37.13 | $39.55 | 0 |
| 2026-07-15 | $37.13 | $39.55 | 0 |
| 2026-07-14 | $37.13 | $39.55 | 0 |
| 2026-07-13 | $37.13 | $39.55 | 1,000 |
| 2026-07-10 | $37.11 | $39.53 | 0 |
| 2026-07-09 | $37.11 | $39.53 | 900 |
| 2026-07-08 | $37.10 | $39.52 | 0 |
| 2026-07-07 | $37.10 | $39.52 | 0 |
| 2026-07-06 | $37.10 | $39.52 | 200 |
| 2026-07-02 | $37.10 | $39.52 | 200 |
| 2026-07-01 | $38.00 | $40.48 | 0 |
| 2026-06-30 | $38.00 | $40.48 | 0 |
| 2026-06-29 | $38.00 | $40.48 | 0 |
| 2026-06-26 | $38.00 | $40.48 | 0 |
| 2026-06-25 | $38.00 | $40.48 | 0 |
| 2026-06-24 | $38.00 | $40.48 | 0 |
| 2026-06-23 | $38.00 | $40.48 | 0 |
| 2026-06-22 | $38.00 | $40.48 | 0 |
| 2026-06-18 | $38.00 | $40.48 | 0 |
| 2026-06-17 | $38.00 | $40.48 | 0 |
| 2026-06-16 | $38.00 | $40.48 | 0 |
| 2026-06-15 | $38.00 | $40.48 | 1,400 |
| 2026-06-12 | $37.05 | $39.47 | 200 |
| 2026-06-11 | $37.05 | $39.47 | 900 |
| 2026-06-10 | $37.04 | $39.46 | 400 |
| 2026-06-09 | $37.03 | $39.45 | 0 |
| 2026-06-08 | $37.03 | $39.45 | 100 |
| 2026-06-05 | $37.03 | $39.45 | 200 |
| 2026-06-04 | $37.00 | $39.41 | 8,800 |
| 2026-06-03 | $37.16 | $39.59 | 0 |
| 2026-06-02 | $37.16 | $39.59 | 0 |
| 2026-06-01 | $37.16 | $39.59 | 0 |
| 2026-05-29 | $37.16 | $39.59 | 0 |
| 2026-05-28 | $37.16 | $39.32 | 0 |
| 2026-05-27 | $37.16 | $39.32 | 0 |
| 2026-05-26 | $37.16 | $39.32 | 900 |
| 2026-05-22 | $37.17 | $39.33 | 0 |
| 2026-05-21 | $37.17 | $39.33 | 21,900 |
| 2026-05-20 | $37.20 | $39.36 | 10,600 |
| 2026-05-19 | $37.20 | $39.36 | 8,200 |
| 2026-05-18 | $37.66 | $39.85 | 100 |
| 2026-05-15 | $37.12 | $39.28 | 0 |
| 2026-05-14 | $37.12 | $39.28 | 0 |
| 2026-05-13 | $37.12 | $39.28 | 300 |
| 2026-05-12 | $37.38 | $39.55 | 0 |
| 2026-05-11 | $37.38 | $39.55 | 0 |
| 2026-05-08 | $37.38 | $39.55 | 0 |
| 2026-05-07 | $37.38 | $39.55 | 800 |
| 2026-05-06 | $37.38 | $39.55 | 1,200 |
| 2026-05-05 | $37.40 | $39.57 | 0 |
| 2026-05-04 | $37.40 | $39.57 | 0 |
| 2026-05-01 | $37.40 | $39.57 | 0 |
| 2026-04-30 | $37.40 | $39.57 | 0 |
| 2026-04-29 | $37.40 | $39.57 | 400 |
| 2026-04-28 | $37.31 | $39.48 | 200 |
| 2026-04-27 | $38.19 | $40.41 | 0 |
| 2026-04-24 | $38.19 | $40.41 | 0 |
| 2026-04-23 | $38.19 | $40.41 | 0 |
| 2026-04-22 | $38.19 | $40.41 | 0 |
| 2026-04-21 | $38.19 | $40.41 | 100 |
| 2026-04-20 | $37.28 | $39.45 | 800 |
| 2026-04-17 | $37.25 | $39.41 | 0 |
| 2026-04-16 | $37.25 | $39.41 | 0 |
| 2026-04-15 | $37.25 | $39.41 | 0 |
| 2026-04-14 | $37.25 | $39.41 | 0 |
| 2026-04-13 | $37.25 | $39.41 | 0 |
| 2026-04-10 | $37.25 | $39.41 | 600 |
| 2026-04-09 | $37.25 | $39.41 | 0 |
| 2026-04-08 | $37.25 | $39.41 | 1,300 |
| 2026-04-07 | $38.11 | $40.32 | 200 |
| 2026-04-06 | $38.05 | $40.26 | 0 |
| 2026-04-02 | $38.05 | $40.26 | 200 |
| 2026-04-01 | $38.00 | $40.21 | 0 |
| 2026-03-31 | $38.00 | $40.21 | 0 |
| 2026-03-30 | $38.00 | $40.21 | 700 |
| 2026-03-27 | $39.13 | $41.40 | 200 |
| 2026-03-26 | $39.13 | $41.40 | 0 |
| 2026-03-25 | $39.13 | $41.40 | 1,400 |
| 2026-03-24 | $39.25 | $41.53 | 0 |
| 2026-03-23 | $39.25 | $41.53 | 0 |
| 2026-03-20 | $39.25 | $41.53 | 0 |
| 2026-03-19 | $39.25 | $41.53 | 400 |
| 2026-03-18 | $39.92 | $42.24 | 1,200 |
| 2026-03-17 | $39.92 | $42.24 | 0 |
| 2026-03-16 | $39.92 | $42.24 | 600 |
| 2026-03-13 | $39.81 | $42.12 | 100 |
| 2026-03-12 | $39.25 | $41.53 | 0 |
| 2026-03-11 | $39.25 | $41.53 | 0 |
| 2026-03-10 | $39.25 | $41.53 | 0 |
| 2026-03-09 | $39.25 | $41.53 | 0 |
| 2026-03-06 | $39.25 | $41.53 | 0 |
| 2026-03-05 | $39.25 | $41.53 | 0 |
| 2026-03-04 | $39.25 | $41.53 | 0 |
| 2026-03-03 | $39.25 | $41.53 | 0 |
| 2026-03-02 | $39.25 | $41.53 | 0 |
| 2026-02-27 | $39.25 | $41.53 | 0 |
| 2026-02-26 | $39.25 | $41.28 | 0 |
| 2026-02-25 | $39.25 | $41.28 | 0 |
| 2026-02-24 | $39.25 | $41.28 | 0 |
| 2026-02-23 | $39.25 | $41.28 | 0 |
| 2026-02-20 | $39.25 | $41.28 | 0 |
| 2026-02-19 | $39.25 | $41.28 | 0 |
| 2026-02-18 | $39.25 | $41.28 | 0 |
| 2026-02-17 | $39.25 | $41.28 | 0 |
| 2026-02-13 | $39.25 | $41.28 | 0 |
| 2026-02-12 | $39.25 | $41.28 | 100 |
| 2026-02-11 | $39.30 | $41.33 | 100 |
| 2026-02-10 | $39.77 | $41.82 | 200 |
| 2026-02-09 | $39.79 | $41.84 | 0 |
| 2026-02-06 | $39.79 | $41.84 | 300 |
| 2026-02-05 | $40.00 | $42.06 | 0 |
| 2026-02-04 | $40.00 | $42.06 | 500 |
| 2026-02-03 | $40.00 | $42.06 | 0 |
| 2026-02-02 | $40.00 | $42.06 | 0 |
| 2026-01-30 | $40.00 | $42.06 | 0 |
| 2026-01-29 | $40.00 | $42.06 | 900 |
| 2026-01-28 | $40.99 | $43.11 | 1,000 |
| 2026-01-27 | $41.27 | $43.40 | 400 |
| 2026-01-26 | $42.16 | $44.34 | 0 |
| 2026-01-23 | $42.16 | $44.34 | 500 |
| 2026-01-22 | $42.00 | $44.17 | 0 |
| 2026-01-21 | $42.00 | $44.17 | 0 |
| 2026-01-20 | $42.00 | $44.17 | 2,200 |
| 2026-01-16 | $42.17 | $44.35 | 700 |
| 2026-01-15 | $42.50 | $44.69 | 0 |
| 2026-01-14 | $42.50 | $44.69 | 100 |
| 2026-01-13 | $42.00 | $44.17 | 0 |
| 2026-01-12 | $42.00 | $44.17 | 1,400 |
| 2026-01-09 | $44.02 | $46.29 | 3,100 |
| 2026-01-08 | $44.51 | $46.81 | 300 |
| 2026-01-07 | $43.10 | $45.32 | 0 |
| 2026-01-06 | $43.10 | $45.32 | 0 |
| 2026-01-05 | $43.10 | $45.32 | 11,100 |
| 2026-01-02 | $43.02 | $45.24 | 0 |