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
- 2015-11-10 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 | $33.73 | $37.59 | 6,500 |
| 2026-08-26 | $34.05 | $37.95 | 500 |
| 2026-08-25 | $33.45 | $37.28 | 100 |
| 2026-08-24 | $33.45 | $37.28 | 0 |
| 2026-08-21 | $33.45 | $37.28 | 0 |
| 2026-08-20 | $33.45 | $37.28 | 1,200 |
| 2026-08-19 | $33.47 | $37.30 | 0 |
| 2026-08-18 | $33.47 | $37.30 | 1,400 |
| 2026-08-17 | $33.51 | $37.35 | 100 |
| 2026-08-14 | $33.45 | $37.28 | 500 |
| 2026-08-13 | $33.55 | $37.39 | 700 |
| 2026-08-12 | $33.45 | $37.28 | 500 |
| 2026-08-11 | $33.40 | $37.22 | 100 |
| 2026-08-10 | $33.40 | $37.22 | 700 |
| 2026-08-07 | $33.42 | $37.25 | 0 |
| 2026-08-06 | $33.42 | $37.25 | 400 |
| 2026-08-05 | $33.44 | $37.27 | 14,800 |
| 2026-08-04 | $33.45 | $37.28 | 400 |
| 2026-08-03 | $33.46 | $37.29 | 1,900 |
| 2026-07-31 | $33.44 | $37.27 | 300 |
| 2026-07-30 | $33.43 | $37.26 | 400 |
| 2026-07-29 | $33.42 | $37.25 | 200 |
| 2026-07-28 | $33.48 | $37.31 | 1,700 |
| 2026-07-27 | $33.50 | $37.33 | 14,700 |
| 2026-07-24 | $33.50 | $37.33 | 7,900 |
| 2026-07-23 | $33.44 | $37.27 | 3,900 |
| 2026-07-22 | $33.76 | $37.62 | 7,600 |
| 2026-07-21 | $33.77 | $37.64 | 600 |
| 2026-07-20 | $34.00 | $37.89 | 12,500 |
| 2026-07-17 | $34.00 | $37.89 | 13,300 |
| 2026-07-16 | $34.00 | $37.89 | 49,400 |
| 2026-07-15 | $34.00 | $37.89 | 29,600 |
| 2026-07-14 | $33.96 | $37.85 | 11,200 |
| 2026-07-13 | $34.00 | $37.89 | 8,600 |
| 2026-07-10 | $33.82 | $37.69 | 6,400 |
| 2026-07-09 | $33.57 | $37.41 | 11,600 |
| 2026-07-08 | $33.57 | $37.41 | 3,600 |
| 2026-07-07 | $33.92 | $37.80 | 3,700 |
| 2026-07-06 | $34.03 | $37.93 | 500 |
| 2026-07-02 | $35.90 | $40.01 | 0 |
| 2026-07-01 | $35.90 | $40.01 | 0 |
| 2026-06-30 | $35.90 | $40.01 | 2,000 |
| 2026-06-29 | $35.99 | $40.11 | 1,500 |
| 2026-06-26 | $35.99 | $40.11 | 1,600 |
| 2026-06-25 | $36.00 | $40.12 | 13,600 |
| 2026-06-24 | $36.00 | $40.12 | 16,800 |
| 2026-06-23 | $36.00 | $40.12 | 4,400 |
| 2026-06-22 | $36.87 | $41.09 | 0 |
| 2026-06-18 | $36.87 | $41.09 | 0 |
| 2026-06-17 | $36.87 | $41.09 | 0 |
| 2026-06-16 | $36.87 | $41.09 | 1,200 |
| 2026-06-15 | $36.90 | $41.12 | 18,000 |
| 2026-06-12 | $36.89 | $41.11 | 8,100 |
| 2026-06-11 | $36.97 | $41.20 | 12,300 |
| 2026-06-10 | $37.08 | $41.21 | 6,000 |
| 2026-06-09 | $37.10 | $41.24 | 3,200 |
| 2026-06-08 | $37.10 | $41.24 | 3,000 |
| 2026-06-05 | $37.10 | $41.24 | 1,500 |
| 2026-06-04 | $37.10 | $41.24 | 3,200 |
| 2026-06-03 | $37.15 | $41.29 | 3,200 |
| 2026-06-02 | $37.16 | $41.31 | 4,300 |
| 2026-06-01 | $37.20 | $41.35 | 6,800 |
| 2026-05-29 | $37.25 | $41.40 | 1,700 |
| 2026-05-28 | $37.25 | $41.40 | 4,900 |
| 2026-05-27 | $37.40 | $41.57 | 7,800 |
| 2026-05-26 | $37.50 | $41.68 | 5,700 |
| 2026-05-22 | $37.62 | $41.81 | 5,300 |
| 2026-05-21 | $38.00 | $42.24 | 6,400 |
| 2026-05-20 | $39.09 | $43.45 | 5,400 |
| 2026-05-19 | $39.04 | $43.39 | 400 |
| 2026-05-18 | $39.00 | $43.35 | 10,600 |
| 2026-05-15 | $39.00 | $43.35 | 200 |
| 2026-05-14 | $39.01 | $43.36 | 30,600 |
| 2026-05-13 | $39.05 | $43.40 | 6,900 |
| 2026-05-12 | $39.11 | $43.47 | 1,000 |
| 2026-05-11 | $39.10 | $43.46 | 4,700 |
| 2026-05-08 | $39.16 | $43.52 | 0 |
| 2026-05-07 | $39.16 | $43.52 | 1,600 |
| 2026-05-06 | $39.16 | $43.52 | 0 |
| 2026-05-05 | $39.16 | $43.52 | 400 |
| 2026-05-04 | $39.30 | $43.68 | 300 |
| 2026-05-01 | $39.35 | $43.74 | 0 |
| 2026-04-30 | $39.35 | $43.74 | 2,000 |
| 2026-04-29 | $39.17 | $43.54 | 800 |
| 2026-04-28 | $40.00 | $44.46 | 0 |
| 2026-04-27 | $40.00 | $44.46 | 0 |
| 2026-04-24 | $40.00 | $44.46 | 300 |
| 2026-04-23 | $39.25 | $43.62 | 0 |
| 2026-04-22 | $39.25 | $43.62 | 3,900 |
| 2026-04-21 | $39.25 | $43.62 | 0 |
| 2026-04-20 | $39.25 | $43.62 | 300 |
| 2026-04-17 | $39.25 | $43.62 | 2,100 |
| 2026-04-16 | $40.00 | $44.46 | 0 |
| 2026-04-15 | $40.00 | $44.46 | 100 |
| 2026-04-14 | $39.30 | $43.68 | 300 |
| 2026-04-13 | $39.30 | $43.68 | 500 |
| 2026-04-10 | $39.25 | $43.62 | 100 |
| 2026-04-09 | $39.25 | $43.62 | 800 |
| 2026-04-08 | $39.39 | $43.78 | 200 |
| 2026-04-07 | $39.70 | $44.12 | 300 |
| 2026-04-06 | $39.09 | $43.45 | 0 |
| 2026-04-02 | $39.09 | $43.45 | 100 |
| 2026-04-01 | $39.30 | $43.68 | 0 |
| 2026-03-31 | $39.30 | $43.68 | 0 |
| 2026-03-30 | $39.30 | $43.68 | 1,000 |
| 2026-03-27 | $39.31 | $43.69 | 600 |
| 2026-03-26 | $39.30 | $43.68 | 500 |
| 2026-03-25 | $39.30 | $43.68 | 100 |
| 2026-03-24 | $39.30 | $43.68 | 100 |
| 2026-03-23 | $39.35 | $43.74 | 300 |
| 2026-03-20 | $39.35 | $43.74 | 1,600 |
| 2026-03-19 | $39.39 | $43.78 | 200 |
| 2026-03-18 | $39.61 | $44.02 | 0 |
| 2026-03-17 | $39.61 | $44.02 | 2,200 |
| 2026-03-16 | $39.60 | $44.01 | 600 |
| 2026-03-13 | $39.39 | $43.78 | 100 |
| 2026-03-12 | $39.48 | $43.88 | 600 |
| 2026-03-11 | $39.48 | $43.88 | 100 |
| 2026-03-10 | $39.48 | $43.88 | 1,000 |
| 2026-03-09 | $39.50 | $43.90 | 700 |
| 2026-03-06 | $39.68 | $44.10 | 500 |
| 2026-03-05 | $39.60 | $44.01 | 0 |
| 2026-03-04 | $39.60 | $43.90 | 600 |
| 2026-03-03 | $39.86 | $44.19 | 1,200 |
| 2026-03-02 | $40.02 | $44.37 | 1,000 |
| 2026-02-27 | $39.82 | $44.15 | 1,800 |
| 2026-02-26 | $39.95 | $44.29 | 0 |
| 2026-02-25 | $39.95 | $44.29 | 1,800 |
| 2026-02-24 | $39.78 | $44.10 | 100 |
| 2026-02-23 | $39.78 | $44.10 | 700 |
| 2026-02-20 | $40.30 | $44.68 | 200 |
| 2026-02-19 | $39.95 | $44.29 | 0 |
| 2026-02-18 | $39.95 | $44.29 | 4,600 |
| 2026-02-17 | $41.00 | $45.45 | 6,400 |
| 2026-02-13 | $40.05 | $44.40 | 600 |
| 2026-02-12 | $39.95 | $44.29 | 700 |
| 2026-02-11 | $40.40 | $44.79 | 800 |
| 2026-02-10 | $40.40 | $44.79 | 1,200 |
| 2026-02-09 | $40.05 | $44.40 | 0 |
| 2026-02-06 | $40.05 | $44.40 | 0 |
| 2026-02-05 | $40.05 | $44.40 | 1,900 |
| 2026-02-04 | $40.05 | $44.40 | 600 |
| 2026-02-03 | $39.39 | $43.67 | 300 |
| 2026-02-02 | $39.88 | $44.21 | 200 |
| 2026-01-30 | $39.45 | $43.74 | 200 |
| 2026-01-29 | $39.99 | $44.33 | 700 |
| 2026-01-28 | $40.00 | $44.35 | 1,700 |
| 2026-01-27 | $39.90 | $44.24 | 500 |
| 2026-01-26 | $40.00 | $44.35 | 300 |
| 2026-01-23 | $39.25 | $43.51 | 400 |
| 2026-01-22 | $40.00 | $44.35 | 1,100 |
| 2026-01-21 | $39.98 | $44.32 | 900 |
| 2026-01-20 | $38.70 | $42.90 | 100 |
| 2026-01-16 | $39.50 | $43.79 | 600 |
| 2026-01-15 | $39.50 | $43.79 | 300 |
| 2026-01-14 | $38.68 | $42.88 | 500 |
| 2026-01-13 | $38.68 | $42.88 | 500 |
| 2026-01-12 | $39.53 | $43.83 | 700 |
| 2026-01-09 | $38.81 | $43.03 | 200 |
| 2026-01-08 | $39.96 | $44.30 | 0 |
| 2026-01-07 | $39.96 | $44.30 | 1,500 |
| 2026-01-06 | $38.00 | $42.13 | 800 |
| 2026-01-05 | $37.57 | $41.65 | 200 |
| 2026-01-02 | $37.54 | $41.62 | 0 |