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
- 2009-02-13 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 | $22.76 | $55.93 | 0 |
| 2026-08-26 | $22.76 | $55.93 | 0 |
| 2026-08-25 | $22.76 | $55.93 | 0 |
| 2026-08-24 | $22.76 | $55.93 | 100 |
| 2026-08-21 | $23.63 | $58.07 | 800 |
| 2026-08-20 | $23.86 | $58.63 | 0 |
| 2026-08-19 | $23.86 | $58.63 | 500 |
| 2026-08-18 | $23.90 | $58.73 | 0 |
| 2026-08-17 | $23.90 | $58.73 | 0 |
| 2026-08-14 | $23.90 | $58.73 | 0 |
| 2026-08-13 | $23.90 | $58.73 | 300 |
| 2026-08-12 | $25.12 | $61.73 | 0 |
| 2026-08-11 | $25.12 | $61.73 | 1,100 |
| 2026-08-10 | $26.08 | $64.09 | 300 |
| 2026-08-07 | $26.55 | $65.24 | 0 |
| 2026-08-06 | $26.55 | $65.24 | 0 |
| 2026-08-05 | $26.55 | $65.24 | 0 |
| 2026-08-04 | $26.55 | $65.24 | 0 |
| 2026-08-03 | $26.55 | $65.24 | 600 |
| 2026-07-31 | $26.50 | $65.12 | 0 |
| 2026-07-30 | $26.50 | $65.12 | 7,800 |
| 2026-07-29 | $26.50 | $65.12 | 800 |
| 2026-07-28 | $26.68 | $65.56 | 2,600 |
| 2026-07-27 | $26.00 | $63.89 | 400 |
| 2026-07-24 | $27.70 | $68.07 | 500 |
| 2026-07-23 | $23.38 | $57.45 | 5,500 |
| 2026-07-22 | $23.65 | $58.12 | 900 |
| 2026-07-21 | $24.62 | $60.50 | 700 |
| 2026-07-20 | $26.50 | $65.12 | 0 |
| 2026-07-17 | $26.50 | $65.12 | 900 |
| 2026-07-16 | $25.50 | $62.66 | 0 |
| 2026-07-15 | $25.50 | $62.66 | 1,300 |
| 2026-07-14 | $25.54 | $62.76 | 300 |
| 2026-07-13 | $25.50 | $62.66 | 0 |
| 2026-07-10 | $25.50 | $62.66 | 1,200 |
| 2026-07-09 | $24.65 | $60.57 | 0 |
| 2026-07-08 | $24.65 | $60.57 | 200 |
| 2026-07-07 | $25.55 | $62.79 | 2,300 |
| 2026-07-06 | $25.60 | $62.91 | 900 |
| 2026-07-02 | $23.90 | $58.73 | 0 |
| 2026-07-01 | $23.90 | $58.73 | 1,100 |
| 2026-06-30 | $25.00 | $61.43 | 0 |
| 2026-06-29 | $25.00 | $61.43 | 200 |
| 2026-06-26 | $25.03 | $61.51 | 1,600 |
| 2026-06-25 | $24.11 | $59.25 | 0 |
| 2026-06-24 | $24.11 | $59.25 | 0 |
| 2026-06-23 | $24.11 | $59.25 | 600 |
| 2026-06-22 | $25.60 | $62.91 | 1,300 |
| 2026-06-18 | $24.61 | $60.48 | 1,900 |
| 2026-06-17 | $24.65 | $60.57 | 400 |
| 2026-06-16 | $25.00 | $61.43 | 2,300 |
| 2026-06-15 | $24.63 | $60.53 | 1,200 |
| 2026-06-12 | $24.99 | $61.41 | 57,900 |
| 2026-06-11 | $24.70 | $60.70 | 1,000 |
| 2026-06-10 | $24.18 | $59.42 | 33,200 |
| 2026-06-09 | $24.81 | $60.97 | 200 |
| 2026-06-08 | $24.90 | $61.19 | 0 |
| 2026-06-05 | $24.90 | $61.19 | 2,900 |
| 2026-06-04 | $25.80 | $63.40 | 500 |
| 2026-06-03 | $25.20 | $61.93 | 0 |
| 2026-06-02 | $25.20 | $61.93 | 600 |
| 2026-06-01 | $25.25 | $62.05 | 600 |
| 2026-05-29 | $26.06 | $64.04 | 0 |
| 2026-05-28 | $26.06 | $64.04 | 0 |
| 2026-05-27 | $26.06 | $64.04 | 0 |
| 2026-05-26 | $26.06 | $64.04 | 600 |
| 2026-05-22 | $25.20 | $61.93 | 7,500 |
| 2026-05-21 | $24.65 | $60.57 | 400 |
| 2026-05-20 | $25.20 | $61.93 | 0 |
| 2026-05-19 | $25.20 | $61.93 | 3,100 |
| 2026-05-18 | $24.29 | $59.69 | 300 |
| 2026-05-15 | $25.52 | $62.71 | 0 |
| 2026-05-14 | $25.52 | $62.71 | 0 |
| 2026-05-13 | $25.52 | $62.71 | 7,100 |
| 2026-05-12 | $25.09 | $61.66 | 0 |
| 2026-05-11 | $25.09 | $61.66 | 200 |
| 2026-05-08 | $26.98 | $66.30 | 0 |
| 2026-05-07 | $26.98 | $66.30 | 400 |
| 2026-05-06 | $27.25 | $66.96 | 2,200 |
| 2026-05-05 | $26.44 | $64.97 | 0 |
| 2026-05-04 | $26.44 | $64.97 | 0 |
| 2026-05-01 | $26.44 | $64.97 | 0 |
| 2026-04-30 | $26.44 | $64.97 | 0 |
| 2026-04-29 | $26.44 | $64.97 | 400 |
| 2026-04-28 | $27.95 | $68.68 | 0 |
| 2026-04-27 | $27.95 | $68.68 | 0 |
| 2026-04-24 | $27.95 | $68.68 | 0 |
| 2026-04-23 | $27.95 | $68.68 | 200 |
| 2026-04-22 | $28.20 | $69.30 | 1,300 |
| 2026-04-21 | $26.70 | $65.61 | 0 |
| 2026-04-20 | $26.70 | $65.61 | 100 |
| 2026-04-17 | $27.36 | $67.23 | 2,300 |
| 2026-04-16 | $28.61 | $70.31 | 0 |
| 2026-04-15 | $28.61 | $70.31 | 0 |
| 2026-04-14 | $28.61 | $70.31 | 0 |
| 2026-04-13 | $28.61 | $70.31 | 1,100 |
| 2026-04-10 | $29.50 | $72.49 | 2,000 |
| 2026-04-09 | $29.50 | $72.49 | 500 |
| 2026-04-08 | $28.45 | $69.91 | 3,000 |
| 2026-04-07 | $26.50 | $65.12 | 0 |
| 2026-04-06 | $26.50 | $65.12 | 500 |
| 2026-04-02 | $26.75 | $65.73 | 0 |
| 2026-04-01 | $26.75 | $65.73 | 400 |
| 2026-03-31 | $28.70 | $70.53 | 0 |
| 2026-03-30 | $28.70 | $70.53 | 0 |
| 2026-03-27 | $28.70 | $70.53 | 0 |
| 2026-03-26 | $28.70 | $70.53 | 0 |
| 2026-03-25 | $28.70 | $70.53 | 0 |
| 2026-03-24 | $28.70 | $70.53 | 0 |
| 2026-03-23 | $28.70 | $70.53 | 0 |
| 2026-03-20 | $28.70 | $70.53 | 0 |
| 2026-03-19 | $28.70 | $70.53 | 0 |
| 2026-03-18 | $28.70 | $70.53 | 0 |
| 2026-03-17 | $28.70 | $70.53 | 200 |
| 2026-03-16 | $29.83 | $73.30 | 200 |
| 2026-03-13 | $28.05 | $68.93 | 0 |
| 2026-03-12 | $28.05 | $68.93 | 200 |
| 2026-03-11 | $29.40 | $72.25 | 2,000 |
| 2026-03-10 | $29.75 | $73.11 | 0 |
| 2026-03-09 | $29.75 | $73.11 | 0 |
| 2026-03-06 | $29.75 | $73.11 | 0 |
| 2026-03-05 | $29.75 | $73.11 | 0 |
| 2026-03-04 | $29.75 | $73.11 | 800 |
| 2026-03-03 | $29.55 | $72.62 | 11,700 |
| 2026-03-02 | $29.85 | $73.35 | 2,100 |
| 2026-02-27 | $28.25 | $69.42 | 3,200 |
| 2026-02-26 | $28.40 | $69.79 | 1,400 |
| 2026-02-25 | $30.57 | $75.12 | 8,400 |
| 2026-02-24 | $28.38 | $69.74 | 12,900 |
| 2026-02-23 | $27.95 | $68.68 | 0 |
| 2026-02-20 | $27.95 | $68.68 | 3,100 |
| 2026-02-19 | $27.85 | $68.44 | 900 |
| 2026-02-18 | $28.40 | $69.79 | 200 |
| 2026-02-17 | $27.80 | $68.31 | 2,000 |
| 2026-02-13 | $27.25 | $66.96 | 0 |
| 2026-02-12 | $27.25 | $66.96 | 8,300 |
| 2026-02-11 | $27.04 | $66.45 | 2,700 |
| 2026-02-10 | $28.28 | $69.49 | 0 |
| 2026-02-09 | $28.28 | $69.49 | 400 |
| 2026-02-06 | $27.02 | $66.40 | 600 |
| 2026-02-05 | $25.09 | $61.66 | 0 |
| 2026-02-04 | $25.09 | $61.66 | 0 |
| 2026-02-03 | $25.09 | $61.66 | 0 |
| 2026-02-02 | $25.09 | $61.66 | 0 |
| 2026-01-30 | $25.09 | $61.66 | 700 |
| 2026-01-29 | $26.56 | $65.27 | 2,900 |
| 2026-01-28 | $27.35 | $67.21 | 4,400 |
| 2026-01-27 | $27.27 | $67.01 | 2,600 |
| 2026-01-26 | $25.60 | $62.91 | 1,400 |
| 2026-01-23 | $25.99 | $63.87 | 0 |
| 2026-01-22 | $25.99 | $63.87 | 2,700 |
| 2026-01-21 | $24.72 | $60.75 | 2,000 |
| 2026-01-20 | $23.30 | $57.26 | 14,900 |
| 2026-01-16 | $25.20 | $61.93 | 200 |
| 2026-01-15 | $25.61 | $62.93 | 1,800 |
| 2026-01-14 | $24.48 | $60.16 | 0 |
| 2026-01-13 | $24.48 | $60.16 | 1,300 |
| 2026-01-12 | $24.97 | $61.36 | 0 |
| 2026-01-09 | $24.97 | $61.36 | 200 |
| 2026-01-08 | $24.68 | $60.65 | 200 |
| 2026-01-07 | $25.36 | $62.32 | 200 |
| 2026-01-06 | $25.52 | $62.71 | 600 |
| 2026-01-05 | $25.61 | $62.93 | 300 |
| 2026-01-02 | $25.15 | $61.80 | 0 |