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
- 2015-05-04 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 | $31.46 | $37.06 | 900 |
| 2026-08-26 | $32.35 | $38.11 | 200 |
| 2026-08-25 | $32.27 | $38.02 | 100 |
| 2026-08-24 | $31.88 | $37.55 | 1,700 |
| 2026-08-21 | $30.96 | $36.47 | 200 |
| 2026-08-20 | $30.70 | $36.17 | 100 |
| 2026-08-19 | $31.15 | $36.69 | 200 |
| 2026-08-18 | $29.99 | $35.33 | 600 |
| 2026-08-17 | $30.27 | $35.66 | 2,100 |
| 2026-08-14 | $30.19 | $35.56 | 100 |
| 2026-08-13 | $30.31 | $35.70 | 1,700 |
| 2026-08-12 | $30.82 | $36.31 | 2,300 |
| 2026-08-11 | $30.86 | $36.35 | 1,700 |
| 2026-08-10 | $30.91 | $36.42 | 700 |
| 2026-08-07 | $31.43 | $37.03 | 900 |
| 2026-08-06 | $31.02 | $36.55 | 1,400 |
| 2026-08-05 | $31.32 | $36.89 | 500 |
| 2026-08-04 | $30.45 | $35.87 | 0 |
| 2026-08-03 | $30.45 | $35.87 | 400 |
| 2026-07-31 | $30.50 | $35.93 | 3,300 |
| 2026-07-30 | $31.17 | $36.72 | 400 |
| 2026-07-29 | $30.64 | $36.10 | 200 |
| 2026-07-28 | $31.03 | $36.56 | 13,400 |
| 2026-07-27 | $30.55 | $35.99 | 200 |
| 2026-07-24 | $30.32 | $35.72 | 800 |
| 2026-07-23 | $29.91 | $35.23 | 100 |
| 2026-07-22 | $30.10 | $35.45 | 500 |
| 2026-07-21 | $30.10 | $35.45 | 500 |
| 2026-07-20 | $29.73 | $35.02 | 200 |
| 2026-07-17 | $29.38 | $34.61 | 2,300 |
| 2026-07-16 | $30.08 | $35.43 | 400 |
| 2026-07-15 | $30.13 | $35.49 | 200 |
| 2026-07-14 | $30.39 | $35.80 | 100 |
| 2026-07-13 | $29.90 | $35.23 | 500 |
| 2026-07-10 | $31.00 | $36.52 | 2,200 |
| 2026-07-09 | $30.86 | $36.35 | 700 |
| 2026-07-08 | $30.92 | $36.43 | 100 |
| 2026-07-07 | $31.25 | $36.81 | 200 |
| 2026-07-06 | $31.51 | $37.12 | 700 |
| 2026-07-02 | $31.01 | $36.53 | 300 |
| 2026-07-01 | $30.66 | $36.12 | 400 |
| 2026-06-30 | $30.81 | $36.30 | 500 |
| 2026-06-29 | $31.60 | $37.22 | 200 |
| 2026-06-26 | $30.45 | $35.87 | 200 |
| 2026-06-25 | $30.52 | $35.95 | 1,700 |
| 2026-06-24 | $30.54 | $35.98 | 1,700 |
| 2026-06-23 | $30.33 | $35.74 | 100 |
| 2026-06-22 | $30.33 | $35.73 | 100,900 |
| 2026-06-18 | $31.16 | $36.71 | 2,200 |
| 2026-06-17 | $30.79 | $36.28 | 100 |
| 2026-06-16 | $31.17 | $36.72 | 200 |
| 2026-06-15 | $30.90 | $36.40 | 1,200 |
| 2026-06-12 | $29.68 | $34.96 | 600 |
| 2026-06-11 | $29.85 | $35.17 | 4,000 |
| 2026-06-10 | $28.35 | $33.40 | 7,700 |
| 2026-06-09 | $28.99 | $34.15 | 5,600 |
| 2026-06-08 | $28.18 | $33.20 | 1,700 |
| 2026-06-05 | $28.71 | $33.82 | 3,100 |
| 2026-06-04 | $28.59 | $33.69 | 500 |
| 2026-06-03 | $28.07 | $33.07 | 900 |
| 2026-06-02 | $27.96 | $32.93 | 400 |
| 2026-06-01 | $28.13 | $33.14 | 100 |
| 2026-05-29 | $29.40 | $34.64 | 100 |
| 2026-05-28 | $28.74 | $33.85 | 400 |
| 2026-05-27 | $28.60 | $33.69 | 500 |
| 2026-05-26 | $28.12 | $33.12 | 100,200 |
| 2026-05-22 | $27.27 | $32.12 | 200 |
| 2026-05-21 | $27.72 | $32.66 | 800 |
| 2026-05-20 | $28.06 | $33.06 | 700 |
| 2026-05-19 | $26.24 | $30.91 | 100 |
| 2026-05-18 | $27.22 | $32.06 | 100 |
| 2026-05-15 | $26.81 | $31.58 | 500 |
| 2026-05-14 | $27.44 | $32.33 | 200 |
| 2026-05-13 | $27.31 | $32.17 | 600 |
| 2026-05-12 | $27.65 | $32.57 | 200 |
| 2026-05-11 | $27.56 | $32.47 | 10,200 |
| 2026-05-08 | $28.04 | $33.03 | 100 |
| 2026-05-07 | $27.79 | $32.74 | 200 |
| 2026-05-06 | $28.39 | $33.45 | 300 |
| 2026-05-05 | $26.53 | $31.25 | 100 |
| 2026-05-04 | $26.16 | $30.82 | 3,200 |
| 2026-05-01 | $27.61 | $32.53 | 100 |
| 2026-04-30 | $27.50 | $32.39 | 700 |
| 2026-04-29 | $27.08 | $31.90 | 500 |
| 2026-04-28 | $27.94 | $32.92 | 400 |
| 2026-04-27 | $27.86 | $32.83 | 100 |
| 2026-04-24 | $28.53 | $33.61 | 500 |
| 2026-04-23 | $28.67 | $33.78 | 20,200 |
| 2026-04-22 | $30.44 | $35.86 | 300 |
| 2026-04-21 | $30.71 | $36.17 | 200 |
| 2026-04-20 | $32.53 | $38.32 | 23,200 |
| 2026-04-17 | $31.44 | $37.03 | 100 |
| 2026-04-16 | $30.83 | $36.31 | 300 |
| 2026-04-15 | $31.44 | $37.04 | 1,100 |
| 2026-04-14 | $31.18 | $36.73 | 100 |
| 2026-04-13 | $31.47 | $37.08 | 200 |
| 2026-04-10 | $31.37 | $36.96 | 2,400 |
| 2026-04-09 | $31.42 | $37.01 | 700 |
| 2026-04-08 | $31.75 | $37.40 | 100 |
| 2026-04-07 | $30.55 | $35.99 | 6,600 |
| 2026-04-06 | $30.74 | $36.22 | 500 |
| 2026-04-02 | $30.60 | $36.05 | 200 |
| 2026-04-01 | $30.34 | $35.74 | 100 |
| 2026-03-31 | $30.30 | $35.70 | 100 |
| 2026-03-30 | $28.74 | $33.85 | 300 |
| 2026-03-27 | $29.55 | $34.81 | 600 |
| 2026-03-26 | $29.61 | $34.88 | 700 |
| 2026-03-25 | $30.04 | $35.39 | 1,000 |
| 2026-03-24 | $29.47 | $34.71 | 200 |
| 2026-03-23 | $29.76 | $35.06 | 200 |
| 2026-03-20 | $29.49 | $34.74 | 300 |
| 2026-03-19 | $28.70 | $33.81 | 100 |
| 2026-03-18 | $29.06 | $34.23 | 300 |
| 2026-03-17 | $30.12 | $35.49 | 400 |
| 2026-03-16 | $29.26 | $34.47 | 5,100 |
| 2026-03-13 | $29.51 | $34.76 | 100 |
| 2026-03-12 | $29.77 | $35.07 | 200 |
| 2026-03-11 | $30.70 | $36.16 | 900 |
| 2026-03-10 | $29.71 | $35.00 | 500 |
| 2026-03-09 | $29.21 | $34.41 | 600 |
| 2026-03-06 | $29.95 | $35.28 | 100 |
| 2026-03-05 | $29.96 | $35.29 | 1,100 |
| 2026-03-04 | $29.98 | $35.32 | 500 |
| 2026-03-03 | $30.23 | $35.61 | 100 |
| 2026-03-02 | $31.02 | $36.54 | 1,100 |
| 2026-02-27 | $30.70 | $36.16 | 3,200 |
| 2026-02-26 | $31.91 | $37.60 | 200 |
| 2026-02-25 | $32.04 | $37.75 | 300 |
| 2026-02-24 | $32.48 | $38.26 | 600 |
| 2026-02-23 | $31.84 | $37.51 | 100 |
| 2026-02-20 | $31.80 | $37.46 | 1,900 |
| 2026-02-19 | $32.16 | $37.88 | 200 |
| 2026-02-18 | $33.05 | $38.94 | 900 |
| 2026-02-17 | $34.42 | $40.55 | 2,400 |
| 2026-02-13 | $32.99 | $38.86 | 800 |
| 2026-02-12 | $32.41 | $38.18 | 200 |
| 2026-02-11 | $33.02 | $38.90 | 800 |
| 2026-02-10 | $32.22 | $37.96 | 2,800 |
| 2026-02-09 | $32.83 | $38.68 | 100 |
| 2026-02-06 | $32.64 | $38.45 | 300 |
| 2026-02-05 | $32.37 | $38.14 | 7,100 |
| 2026-02-04 | $32.19 | $37.92 | 5,100 |
| 2026-02-03 | $31.08 | $36.62 | 500 |
| 2026-02-02 | $30.83 | $36.32 | 1,600 |
| 2026-01-30 | $31.22 | $36.78 | 22,800 |
| 2026-01-29 | $30.47 | $35.90 | 500 |
| 2026-01-28 | $30.54 | $35.98 | 1,100 |
| 2026-01-27 | $30.71 | $36.18 | 400 |
| 2026-01-26 | $30.39 | $35.80 | 1,300 |
| 2026-01-23 | $30.27 | $35.65 | 100 |
| 2026-01-22 | $29.92 | $35.25 | 100 |
| 2026-01-21 | $30.10 | $35.45 | 200 |
| 2026-01-20 | $29.70 | $34.99 | 3,700 |
| 2026-01-16 | $29.81 | $35.12 | 3,100 |
| 2026-01-15 | $28.92 | $34.07 | 200 |
| 2026-01-14 | $28.91 | $34.06 | 100 |
| 2026-01-13 | $28.85 | $33.99 | 11,100 |
| 2026-01-12 | $29.61 | $34.88 | 100 |
| 2026-01-09 | $29.11 | $34.30 | 100 |
| 2026-01-08 | $29.26 | $34.47 | 200 |
| 2026-01-07 | $29.17 | $34.37 | 300 |
| 2026-01-06 | $29.49 | $34.74 | 400 |
| 2026-01-05 | $28.63 | $33.72 | 100 |
| 2026-01-02 | $27.57 | $32.48 | 6,300 |