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
- 2009-01-08 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2026-08-27 | $33.14 | $51.70 | 69,200 |
| 2026-08-26 | $31.40 | $48.98 | 21,600 |
| 2026-08-25 | $31.08 | $48.48 | 38,200 |
| 2026-08-24 | $31.67 | $49.40 | 10,700 |
| 2026-08-21 | $32.50 | $50.70 | 110,600 |
| 2026-08-20 | $32.35 | $50.47 | 23,100 |
| 2026-08-19 | $33.43 | $52.15 | 51,600 |
| 2026-08-18 | $33.81 | $52.74 | 103,500 |
| 2026-08-17 | $34.09 | $53.18 | 17,000 |
| 2026-08-14 | $33.36 | $52.04 | 11,700 |
| 2026-08-13 | $33.55 | $52.34 | 53,300 |
| 2026-08-12 | $32.29 | $50.37 | 25,500 |
| 2026-08-11 | $32.71 | $51.03 | 35,700 |
| 2026-08-10 | $32.51 | $50.71 | 13,700 |
| 2026-08-07 | $33.66 | $52.51 | 183,100 |
| 2026-08-06 | $34.60 | $53.98 | 3,500 |
| 2026-08-05 | $34.18 | $53.32 | 24,100 |
| 2026-08-04 | $35.08 | $54.72 | 90,600 |
| 2026-08-03 | $32.18 | $50.20 | 2,400 |
| 2026-07-31 | $31.89 | $49.75 | 38,700 |
| 2026-07-30 | $32.26 | $50.32 | 70,000 |
| 2026-07-29 | $31.62 | $49.33 | 21,500 |
| 2026-07-28 | $34.60 | $53.98 | 28,100 |
| 2026-07-27 | $35.30 | $55.07 | 13,200 |
| 2026-07-24 | $35.35 | $55.15 | 13,400 |
| 2026-07-23 | $37.00 | $57.72 | 94,300 |
| 2026-07-22 | $36.57 | $57.05 | 4,700 |
| 2026-07-21 | $36.91 | $57.58 | 22,200 |
| 2026-07-20 | $36.63 | $57.14 | 2,200 |
| 2026-07-17 | $38.31 | $59.76 | 48,200 |
| 2026-07-16 | $37.33 | $58.23 | 32,100 |
| 2026-07-15 | $38.92 | $60.71 | 25,300 |
| 2026-07-14 | $35.30 | $55.07 | 27,300 |
| 2026-07-13 | $34.02 | $53.07 | 17,200 |
| 2026-07-10 | $34.41 | $53.68 | 31,500 |
| 2026-07-09 | $34.82 | $54.32 | 12,300 |
| 2026-07-08 | $34.98 | $54.57 | 7,300 |
| 2026-07-07 | $34.73 | $54.18 | 28,200 |
| 2026-07-06 | $36.87 | $57.52 | 54,600 |
| 2026-07-02 | $34.84 | $54.35 | 205,700 |
| 2026-07-01 | $31.99 | $49.90 | 6,800 |
| 2026-06-30 | $32.10 | $50.08 | 21,700 |
| 2026-06-29 | $31.25 | $48.75 | 167,600 |
| 2026-06-26 | $30.97 | $48.31 | 62,100 |
| 2026-06-25 | $30.80 | $48.05 | 1,000 |
| 2026-06-24 | $31.04 | $48.42 | 16,000 |
| 2026-06-23 | $31.37 | $48.94 | 240,600 |
| 2026-06-22 | $32.07 | $49.82 | 54,400 |
| 2026-06-18 | $31.04 | $48.22 | 8,000 |
| 2026-06-17 | $30.85 | $47.92 | 11,800 |
| 2026-06-16 | $32.01 | $49.72 | 19,200 |
| 2026-06-15 | $32.17 | $49.97 | 298,100 |
| 2026-06-12 | $30.86 | $47.94 | 800 |
| 2026-06-11 | $30.90 | $48.00 | 3,400 |
| 2026-06-10 | $31.15 | $48.39 | 5,000 |
| 2026-06-09 | $32.12 | $49.89 | 2,300 |
| 2026-06-08 | $32.19 | $50.00 | 2,200 |
| 2026-06-05 | $32.62 | $50.67 | 800 |
| 2026-06-04 | $32.70 | $50.79 | 1,500 |
| 2026-06-03 | $31.98 | $49.68 | 24,200 |
| 2026-06-02 | $32.43 | $50.38 | 25,300 |
| 2026-06-01 | $32.22 | $50.05 | 19,000 |
| 2026-05-29 | $32.44 | $50.39 | 20,600 |
| 2026-05-28 | $33.06 | $51.35 | 15,400 |
| 2026-05-27 | $33.62 | $52.22 | 10,500 |
| 2026-05-26 | $33.61 | $52.21 | 16,200 |
| 2026-05-22 | $32.84 | $51.01 | 9,400 |
| 2026-05-21 | $32.80 | $50.95 | 16,800 |
| 2026-05-20 | $33.95 | $52.74 | 5,500 |
| 2026-05-19 | $35.07 | $54.48 | 37,300 |
| 2026-05-18 | $37.00 | $57.47 | 2,000 |
| 2026-05-15 | $36.82 | $57.19 | 48,200 |
| 2026-05-14 | $36.80 | $57.16 | 3,700 |
| 2026-05-13 | $36.41 | $56.56 | 6,300 |
| 2026-05-12 | $36.31 | $56.40 | 144,400 |
| 2026-05-11 | $38.75 | $60.19 | 6,000 |
| 2026-05-08 | $38.95 | $60.50 | 6,300 |
| 2026-05-07 | $40.56 | $63.00 | 53,200 |
| 2026-05-06 | $41.37 | $64.26 | 20,200 |
| 2026-05-05 | $40.45 | $62.83 | 88,900 |
| 2026-05-04 | $40.38 | $62.72 | 111,800 |
| 2026-05-01 | $38.04 | $59.09 | 15,300 |
| 2026-04-30 | $35.90 | $55.77 | 3,000 |
| 2026-04-29 | $36.55 | $56.78 | 6,800 |
| 2026-04-28 | $35.16 | $54.62 | 89,600 |
| 2026-04-27 | $36.10 | $56.08 | 8,300 |
| 2026-04-24 | $34.95 | $54.29 | 2,300 |
| 2026-04-23 | $34.52 | $53.62 | 1,300 |
| 2026-04-22 | $33.71 | $52.36 | 1,300 |
| 2026-04-21 | $33.51 | $52.05 | 2,600 |
| 2026-04-20 | $33.73 | $52.39 | 1,900 |
| 2026-04-17 | $34.00 | $52.81 | 1,400 |
| 2026-04-16 | $33.90 | $52.66 | 2,400 |
| 2026-04-15 | $33.98 | $52.78 | 1,500 |
| 2026-04-14 | $33.77 | $52.46 | 5,400 |
| 2026-04-13 | $33.91 | $52.67 | 1,300 |
| 2026-04-10 | $33.14 | $51.48 | 2,000 |
| 2026-04-09 | $33.00 | $51.26 | 3,900 |
| 2026-04-08 | $31.38 | $48.74 | 1,500 |
| 2026-04-07 | $30.22 | $46.94 | 1,700 |