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
- 1987-06-08 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 | $22.15 | $25.08 | 0 |
| 2026-08-26 | $22.15 | $25.08 | 400 |
| 2026-08-25 | $22.15 | $25.08 | 0 |
| 2026-08-24 | $22.15 | $25.08 | 100 |
| 2026-08-21 | $22.00 | $24.91 | 0 |
| 2026-08-20 | $22.00 | $24.91 | 1,200 |
| 2026-08-19 | $22.16 | $25.09 | 0 |
| 2026-08-18 | $22.16 | $25.09 | 400 |
| 2026-08-17 | $22.26 | $25.20 | 200 |
| 2026-08-14 | $22.50 | $25.48 | 0 |
| 2026-08-13 | $22.50 | $25.48 | 0 |
| 2026-08-12 | $22.50 | $25.48 | 0 |
| 2026-08-11 | $22.50 | $25.48 | 0 |
| 2026-08-10 | $22.50 | $25.48 | 0 |
| 2026-08-07 | $22.50 | $25.48 | 600 |
| 2026-08-06 | $22.75 | $25.76 | 0 |
| 2026-08-05 | $22.75 | $25.76 | 0 |
| 2026-08-04 | $22.75 | $25.76 | 0 |
| 2026-08-03 | $22.75 | $25.76 | 0 |
| 2026-07-31 | $22.75 | $25.76 | 300 |
| 2026-07-30 | $22.25 | $25.19 | 0 |
| 2026-07-29 | $22.25 | $25.19 | 600 |
| 2026-07-28 | $22.25 | $25.19 | 100 |
| 2026-07-27 | $22.25 | $25.19 | 0 |
| 2026-07-24 | $22.25 | $25.19 | 300 |
| 2026-07-23 | $22.56 | $25.54 | 0 |
| 2026-07-22 | $22.56 | $25.54 | 0 |
| 2026-07-21 | $22.56 | $25.54 | 0 |
| 2026-07-20 | $22.56 | $25.54 | 0 |
| 2026-07-17 | $22.56 | $25.54 | 0 |
| 2026-07-16 | $22.56 | $25.54 | 800 |
| 2026-07-15 | $22.52 | $25.50 | 0 |
| 2026-07-14 | $22.52 | $25.50 | 0 |
| 2026-07-13 | $22.52 | $25.50 | 0 |
| 2026-07-10 | $22.52 | $25.50 | 0 |
| 2026-07-09 | $22.52 | $25.50 | 100 |
| 2026-07-08 | $22.50 | $25.48 | 0 |
| 2026-07-07 | $22.50 | $25.48 | 0 |
| 2026-07-06 | $22.50 | $25.48 | 0 |
| 2026-07-02 | $22.50 | $25.48 | 100 |
| 2026-07-01 | $22.18 | $25.11 | 0 |
| 2026-06-30 | $22.18 | $25.11 | 300 |
| 2026-06-29 | $21.84 | $24.73 | 1,600 |
| 2026-06-26 | $21.91 | $24.81 | 100 |
| 2026-06-25 | $21.90 | $24.80 | 800 |
| 2026-06-24 | $21.65 | $24.51 | 0 |
| 2026-06-23 | $21.65 | $24.51 | 0 |
| 2026-06-22 | $21.65 | $24.51 | 0 |
| 2026-06-18 | $21.65 | $24.51 | 200 |
| 2026-06-17 | $21.90 | $24.80 | 0 |
| 2026-06-16 | $21.90 | $24.80 | 300 |
| 2026-06-15 | $21.93 | $24.83 | 300 |
| 2026-06-12 | $21.93 | $24.83 | 100 |
| 2026-06-11 | $21.65 | $24.51 | 1,000 |
| 2026-06-10 | $21.65 | $24.51 | 0 |
| 2026-06-09 | $21.65 | $24.51 | 0 |
| 2026-06-08 | $21.65 | $24.51 | 700 |
| 2026-06-05 | $21.65 | $24.51 | 200 |
| 2026-06-04 | $21.64 | $24.50 | 300 |
| 2026-06-03 | $21.77 | $24.65 | 200 |
| 2026-06-02 | $21.63 | $24.49 | 100 |
| 2026-06-01 | $21.50 | $24.34 | 0 |
| 2026-05-29 | $21.50 | $24.34 | 23,400 |
| 2026-05-28 | $21.50 | $24.34 | 600 |
| 2026-05-27 | $21.50 | $24.34 | 0 |
| 2026-05-26 | $21.50 | $24.34 | 1,900 |
| 2026-05-22 | $21.87 | $24.76 | 300 |
| 2026-05-21 | $22.00 | $24.91 | 1,900 |
| 2026-05-20 | $22.40 | $25.36 | 0 |
| 2026-05-19 | $22.40 | $25.36 | 0 |
| 2026-05-18 | $22.40 | $25.36 | 0 |
| 2026-05-15 | $22.40 | $25.36 | 200 |
| 2026-05-14 | $22.75 | $25.76 | 0 |
| 2026-05-13 | $22.75 | $25.76 | 0 |
| 2026-05-12 | $22.75 | $25.76 | 0 |
| 2026-05-11 | $22.75 | $25.76 | 0 |
| 2026-05-08 | $22.75 | $25.76 | 300 |
| 2026-05-07 | $22.50 | $25.48 | 0 |
| 2026-05-06 | $22.50 | $25.48 | 400 |
| 2026-05-05 | $23.00 | $26.04 | 0 |
| 2026-05-04 | $23.00 | $26.04 | 0 |
| 2026-05-01 | $23.00 | $26.04 | 0 |
| 2026-04-30 | $23.00 | $26.04 | 200 |
| 2026-04-29 | $24.00 | $27.17 | 0 |
| 2026-04-28 | $24.00 | $27.17 | 0 |
| 2026-04-27 | $24.00 | $27.17 | 100 |
| 2026-04-24 | $24.00 | $27.17 | 700 |
| 2026-04-23 | $22.26 | $25.20 | 0 |
| 2026-04-22 | $22.26 | $25.20 | 400 |
| 2026-04-21 | $21.86 | $24.75 | 800 |
| 2026-04-20 | $21.63 | $24.49 | 0 |
| 2026-04-17 | $21.63 | $24.49 | 100 |
| 2026-04-16 | $21.25 | $24.06 | 700 |
| 2026-04-15 | $20.73 | $23.47 | 3,600 |
| 2026-04-14 | $20.90 | $23.66 | 0 |
| 2026-04-13 | $20.90 | $23.66 | 2,100 |
| 2026-04-10 | $21.00 | $23.78 | 0 |
| 2026-04-09 | $21.00 | $23.78 | 0 |
| 2026-04-08 | $21.00 | $23.78 | 0 |
| 2026-04-07 | $21.00 | $23.78 | 0 |
| 2026-04-06 | $21.00 | $23.78 | 0 |
| 2026-04-02 | $21.00 | $23.78 | 3,600 |
| 2026-04-01 | $20.57 | $23.18 | 600 |
| 2026-03-31 | $20.50 | $23.10 | 100 |
| 2026-03-30 | $20.50 | $23.10 | 300 |
| 2026-03-27 | $20.50 | $23.10 | 0 |
| 2026-03-26 | $20.50 | $22.99 | 0 |
| 2026-03-25 | $20.50 | $22.99 | 0 |
| 2026-03-24 | $20.50 | $22.99 | 200 |
| 2026-03-23 | $20.89 | $23.42 | 500 |
| 2026-03-20 | $20.50 | $22.99 | 1,000 |
| 2026-03-19 | $20.91 | $23.44 | 0 |
| 2026-03-18 | $20.91 | $23.44 | 0 |
| 2026-03-17 | $20.91 | $23.44 | 0 |
| 2026-03-16 | $20.91 | $23.44 | 2,600 |
| 2026-03-13 | $20.95 | $23.49 | 200 |
| 2026-03-12 | $21.00 | $23.55 | 0 |
| 2026-03-11 | $21.00 | $23.55 | 400 |
| 2026-03-10 | $20.90 | $23.43 | 300 |
| 2026-03-09 | $21.35 | $23.94 | 300 |
| 2026-03-06 | $21.45 | $24.05 | 400 |
| 2026-03-05 | $21.59 | $24.21 | 200 |
| 2026-03-04 | $21.90 | $24.55 | 200 |
| 2026-03-03 | $21.96 | $24.62 | 200 |
| 2026-03-02 | $22.09 | $24.77 | 0 |
| 2026-02-27 | $22.09 | $24.77 | 0 |
| 2026-02-26 | $22.09 | $24.77 | 0 |
| 2026-02-25 | $22.09 | $24.77 | 0 |
| 2026-02-24 | $22.09 | $24.77 | 0 |
| 2026-02-23 | $22.09 | $24.77 | 500 |
| 2026-02-20 | $22.82 | $25.59 | 500 |
| 2026-02-19 | $23.50 | $26.35 | 0 |
| 2026-02-18 | $23.50 | $26.35 | 600 |
| 2026-02-17 | $23.59 | $26.45 | 600 |
| 2026-02-13 | $24.00 | $26.91 | 1,700 |
| 2026-02-12 | $24.24 | $27.18 | 0 |
| 2026-02-11 | $24.24 | $27.18 | 300 |
| 2026-02-10 | $24.05 | $26.97 | 300 |
| 2026-02-09 | $24.05 | $26.97 | 1,100 |
| 2026-02-06 | $23.50 | $26.35 | 0 |
| 2026-02-05 | $23.50 | $26.35 | 0 |
| 2026-02-04 | $23.50 | $26.35 | 400 |
| 2026-02-03 | $23.79 | $26.67 | 0 |
| 2026-02-02 | $23.79 | $26.67 | 500 |
| 2026-01-30 | $23.70 | $26.57 | 100 |
| 2026-01-29 | $23.80 | $26.69 | 0 |
| 2026-01-28 | $23.80 | $26.69 | 0 |
| 2026-01-27 | $23.80 | $26.69 | 0 |
| 2026-01-26 | $23.80 | $26.69 | 0 |
| 2026-01-23 | $23.80 | $26.69 | 200 |
| 2026-01-22 | $23.80 | $26.69 | 1,700 |
| 2026-01-21 | $24.61 | $27.59 | 2,000 |
| 2026-01-20 | $23.42 | $26.26 | 1,300 |
| 2026-01-16 | $20.83 | $23.36 | 0 |
| 2026-01-15 | $20.83 | $23.36 | 100 |
| 2026-01-14 | $19.83 | $22.23 | 0 |
| 2026-01-13 | $19.83 | $22.23 | 400 |
| 2026-01-12 | $19.95 | $22.37 | 0 |
| 2026-01-09 | $19.95 | $22.37 | 100 |
| 2026-01-08 | $19.95 | $22.37 | 0 |
| 2026-01-07 | $19.95 | $22.37 | 0 |
| 2026-01-06 | $19.95 | $22.37 | 0 |
| 2026-01-05 | $19.95 | $22.37 | 0 |
| 2026-01-02 | $19.95 | $22.37 | 400 |