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
- 2006-03-06 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 | $23.53 | $55.00 | 24,900 |
| 2026-08-26 | $24.30 | $56.80 | 88,700 |
| 2026-08-25 | $24.45 | $57.15 | 63,700 |
| 2026-08-24 | $24.57 | $57.43 | 19,200 |
| 2026-08-21 | $24.30 | $56.80 | 32,100 |
| 2026-08-20 | $23.27 | $54.40 | 69,800 |
| 2026-08-19 | $23.43 | $54.77 | 22,100 |
| 2026-08-18 | $22.15 | $51.78 | 38,600 |
| 2026-08-17 | $22.16 | $51.80 | 31,800 |
| 2026-08-14 | $22.19 | $51.87 | 25,000 |
| 2026-08-13 | $22.06 | $51.57 | 29,900 |
| 2026-08-12 | $22.20 | $51.89 | 19,500 |
| 2026-08-11 | $22.24 | $51.99 | 63,100 |
| 2026-08-10 | $22.58 | $52.78 | 32,900 |
| 2026-08-07 | $22.00 | $51.43 | 32,200 |
| 2026-08-06 | $22.21 | $51.92 | 35,500 |
| 2026-08-05 | $22.27 | $52.06 | 15,000 |
| 2026-08-04 | $22.35 | $52.24 | 21,200 |
| 2026-08-03 | $22.85 | $53.41 | 21,500 |
| 2026-07-31 | $23.67 | $55.33 | 22,100 |
| 2026-07-30 | $23.67 | $55.33 | 25,700 |
| 2026-07-29 | $23.48 | $54.89 | 19,700 |
| 2026-07-28 | $22.84 | $53.39 | 29,500 |
| 2026-07-27 | $22.71 | $53.09 | 39,000 |
| 2026-07-24 | $23.93 | $55.94 | 31,000 |
| 2026-07-23 | $23.96 | $56.01 | 23,600 |
| 2026-07-22 | $23.19 | $54.21 | 22,000 |
| 2026-07-21 | $22.82 | $53.34 | 34,100 |
| 2026-07-20 | $23.14 | $54.09 | 53,900 |
| 2026-07-17 | $23.42 | $54.75 | 24,900 |
| 2026-07-16 | $23.43 | $54.77 | 44,100 |
| 2026-07-15 | $23.80 | $55.63 | 51,400 |
| 2026-07-14 | $24.15 | $56.45 | 66,300 |
| 2026-07-13 | $23.42 | $54.75 | 67,700 |
| 2026-07-10 | $22.80 | $53.30 | 37,000 |
| 2026-07-09 | $22.71 | $53.09 | 49,800 |
| 2026-07-08 | $23.20 | $54.23 | 26,500 |
| 2026-07-07 | $22.13 | $51.73 | 52,800 |
| 2026-07-06 | $22.13 | $51.73 | 55,900 |
| 2026-07-02 | $22.00 | $51.43 | 33,000 |
| 2026-07-01 | $21.34 | $49.88 | 30,800 |
| 2026-06-30 | $21.96 | $51.33 | 63,900 |
| 2026-06-29 | $21.72 | $50.77 | 55,300 |
| 2026-06-26 | $21.93 | $51.26 | 34,400 |
| 2026-06-25 | $21.95 | $51.31 | 43,500 |
| 2026-06-24 | $22.29 | $52.10 | 44,200 |
| 2026-06-23 | $22.01 | $51.45 | 74,600 |
| 2026-06-22 | $22.33 | $52.20 | 63,000 |
| 2026-06-18 | $22.77 | $53.23 | 54,000 |
| 2026-06-17 | $23.52 | $54.98 | 30,400 |
| 2026-06-16 | $24.08 | $56.29 | 34,500 |
| 2026-06-15 | $24.43 | $57.11 | 34,600 |
| 2026-06-12 | $24.71 | $57.76 | 16,200 |
| 2026-06-11 | $25.42 | $59.42 | 40,800 |
| 2026-06-10 | $24.61 | $57.53 | 86,100 |
| 2026-06-09 | $25.00 | $58.44 | 54,300 |
| 2026-06-08 | $24.60 | $57.50 | 33,900 |
| 2026-06-05 | $26.12 | $61.06 | 14,000 |
| 2026-06-04 | $26.93 | $62.95 | 35,700 |
| 2026-06-03 | $27.77 | $64.91 | 19,700 |
| 2026-06-02 | $27.27 | $63.75 | 21,900 |
| 2026-06-01 | $27.20 | $63.58 | 45,600 |
| 2026-05-29 | $27.17 | $63.51 | 185,900 |
| 2026-05-28 | $27.56 | $64.42 | 30,200 |
| 2026-05-27 | $27.06 | $63.25 | 22,100 |
| 2026-05-26 | $28.01 | $65.48 | 23,800 |
| 2026-05-22 | $28.35 | $66.27 | 10,900 |
| 2026-05-21 | $28.81 | $67.35 | 26,400 |
| 2026-05-20 | $28.58 | $66.81 | 10,600 |
| 2026-05-19 | $28.79 | $67.30 | 15,600 |
| 2026-05-18 | $28.97 | $67.72 | 31,400 |
| 2026-05-15 | $28.69 | $67.06 | 44,300 |
| 2026-05-14 | $29.62 | $66.50 | 26,200 |
| 2026-05-13 | $29.88 | $67.08 | 22,500 |
| 2026-05-12 | $30.02 | $67.39 | 39,100 |
| 2026-05-11 | $28.64 | $64.30 | 96,900 |
| 2026-05-08 | $28.89 | $64.86 | 14,400 |
| 2026-05-07 | $28.91 | $64.90 | 11,800 |
| 2026-05-06 | $28.61 | $64.23 | 33,500 |
| 2026-05-05 | $29.97 | $67.28 | 72,400 |
| 2026-05-04 | $29.02 | $65.15 | 50,800 |
| 2026-05-01 | $29.06 | $65.24 | 24,900 |
| 2026-04-30 | $29.17 | $65.49 | 21,300 |
| 2026-04-29 | $28.55 | $64.09 | 24,600 |
| 2026-04-28 | $28.81 | $64.68 | 21,300 |
| 2026-04-27 | $28.90 | $64.88 | 29,600 |
| 2026-04-24 | $28.96 | $65.01 | 30,400 |
| 2026-04-23 | $28.92 | $64.93 | 170,600 |
| 2026-04-22 | $28.92 | $64.93 | 22,000 |
| 2026-04-21 | $28.15 | $63.20 | 31,600 |
| 2026-04-20 | $28.16 | $63.22 | 21,800 |
| 2026-04-17 | $27.43 | $61.58 | 50,100 |
| 2026-04-16 | $29.64 | $66.54 | 47,000 |
| 2026-04-15 | $29.27 | $65.71 | 34,800 |
| 2026-04-14 | $28.71 | $64.45 | 27,400 |
| 2026-04-13 | $30.23 | $67.87 | 23,900 |
| 2026-04-10 | $29.32 | $65.82 | 13,600 |
| 2026-04-09 | $29.49 | $66.20 | 125,400 |
| 2026-04-08 | $28.27 | $63.47 | 88,000 |
| 2026-04-07 | $30.92 | $69.42 | 43,500 |
| 2026-04-06 | $28.90 | $64.88 | 10,400 |
| 2026-04-02 | $29.01 | $65.13 | 68,800 |
| 2026-04-01 | $28.84 | $64.75 | 25,900 |
| 2026-03-31 | $29.23 | $65.62 | 29,400 |
| 2026-03-30 | $28.76 | $64.57 | 26,400 |
| 2026-03-27 | $27.72 | $62.23 | 51,200 |
| 2026-03-26 | $27.42 | $61.56 | 49,000 |
| 2026-03-25 | $27.23 | $61.13 | 45,500 |
| 2026-03-24 | $26.73 | $60.01 | 38,500 |
| 2026-03-23 | $25.21 | $56.60 | 56,400 |
| 2026-03-20 | $26.81 | $60.19 | 47,900 |
| 2026-03-19 | $28.80 | $64.66 | 39,900 |
| 2026-03-18 | $28.91 | $64.90 | 46,300 |
| 2026-03-17 | $28.99 | $65.08 | 42,100 |
| 2026-03-16 | $28.45 | $63.87 | 102,400 |
| 2026-03-13 | $29.06 | $65.24 | 55,200 |
| 2026-03-12 | $28.85 | $64.77 | 61,300 |
| 2026-03-11 | $26.68 | $59.90 | 19,300 |
| 2026-03-10 | $25.57 | $57.40 | 47,600 |
| 2026-03-09 | $26.04 | $58.46 | 37,200 |
| 2026-03-06 | $25.51 | $57.27 | 74,400 |
| 2026-03-05 | $25.18 | $56.53 | 11,500 |
| 2026-03-04 | $24.96 | $56.03 | 11,900 |
| 2026-03-03 | $25.66 | $57.61 | 16,800 |
| 2026-03-02 | $25.31 | $56.82 | 22,300 |
| 2026-02-27 | $25.26 | $56.71 | 71,300 |
| 2026-02-26 | $24.76 | $55.59 | 11,800 |
| 2026-02-25 | $24.61 | $55.25 | 26,500 |
| 2026-02-24 | $24.34 | $54.64 | 8,900 |
| 2026-02-23 | $24.38 | $54.73 | 27,900 |
| 2026-02-20 | $24.46 | $54.91 | 9,500 |
| 2026-02-19 | $23.99 | $53.86 | 18,100 |
| 2026-02-18 | $23.76 | $53.34 | 6,900 |
| 2026-02-17 | $23.34 | $52.40 | 11,000 |
| 2026-02-13 | $24.05 | $53.99 | 14,100 |
| 2026-02-12 | $24.00 | $53.88 | 13,800 |
| 2026-02-11 | $24.15 | $54.22 | 11,600 |
| 2026-02-10 | $24.59 | $55.20 | 21,500 |
| 2026-02-09 | $24.32 | $54.60 | 9,200 |
| 2026-02-06 | $23.62 | $53.03 | 8,900 |
| 2026-02-05 | $23.06 | $51.77 | 18,400 |
| 2026-02-04 | $23.26 | $52.22 | 8,900 |
| 2026-02-03 | $23.10 | $51.86 | 97,400 |
| 2026-02-02 | $22.80 | $51.19 | 65,900 |
| 2026-01-30 | $22.98 | $51.59 | 23,200 |
| 2026-01-29 | $23.30 | $52.31 | 9,200 |
| 2026-01-28 | $22.85 | $51.30 | 8,800 |
| 2026-01-27 | $22.74 | $51.05 | 13,200 |
| 2026-01-26 | $22.67 | $50.89 | 23,300 |
| 2026-01-23 | $22.49 | $50.49 | 47,500 |
| 2026-01-22 | $21.47 | $48.20 | 20,400 |
| 2026-01-21 | $21.18 | $47.55 | 13,700 |
| 2026-01-20 | $20.78 | $46.65 | 12,400 |
| 2026-01-16 | $20.74 | $46.56 | 21,100 |
| 2026-01-15 | $20.82 | $46.74 | 14,500 |
| 2026-01-14 | $20.90 | $46.92 | 27,000 |
| 2026-01-13 | $20.10 | $45.12 | 10,900 |
| 2026-01-12 | $19.71 | $44.25 | 9,500 |
| 2026-01-09 | $19.64 | $44.09 | 16,800 |
| 2026-01-08 | $19.45 | $43.67 | 11,900 |
| 2026-01-07 | $19.83 | $44.52 | 32,300 |
| 2026-01-06 | $20.54 | $46.11 | 6,900 |
| 2026-01-05 | $20.62 | $46.29 | 23,400 |
| 2026-01-02 | $20.39 | $45.78 | 9,100 |