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
- 2009-12-29 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 | $29.45 | $46.81 | 9,500 |
| 2026-08-26 | $29.41 | $46.75 | 10,100 |
| 2026-08-25 | $29.19 | $46.40 | 8,100 |
| 2026-08-24 | $28.99 | $46.08 | 12,100 |
| 2026-08-21 | $29.17 | $46.36 | 6,400 |
| 2026-08-20 | $29.29 | $46.56 | 14,700 |
| 2026-08-19 | $29.25 | $46.49 | 13,800 |
| 2026-08-18 | $30.72 | $48.83 | 8,000 |
| 2026-08-17 | $30.53 | $48.53 | 19,000 |
| 2026-08-14 | $30.92 | $49.15 | 11,400 |
| 2026-08-13 | $30.63 | $48.68 | 15,500 |
| 2026-08-12 | $30.63 | $48.68 | 20,200 |
| 2026-08-11 | $29.93 | $47.57 | 47,100 |
| 2026-08-10 | $30.50 | $48.48 | 43,500 |
| 2026-08-07 | $30.00 | $47.68 | 17,700 |
| 2026-08-06 | $30.38 | $48.29 | 7,000 |
| 2026-08-05 | $29.98 | $47.65 | 32,300 |
| 2026-08-04 | $30.04 | $47.75 | 21,700 |
| 2026-08-03 | $29.15 | $46.33 | 17,700 |
| 2026-07-31 | $28.46 | $45.24 | 24,000 |
| 2026-07-30 | $27.68 | $44.00 | 12,100 |
| 2026-07-29 | $27.31 | $43.41 | 7,500 |
| 2026-07-28 | $26.76 | $42.53 | 4,700 |
| 2026-07-27 | $27.05 | $42.99 | 21,100 |
| 2026-07-24 | $26.98 | $42.88 | 11,600 |
| 2026-07-23 | $26.18 | $41.61 | 9,100 |
| 2026-07-22 | $25.93 | $41.21 | 9,200 |
| 2026-07-21 | $26.00 | $41.33 | 10,000 |
| 2026-07-20 | $25.25 | $40.13 | 18,400 |
| 2026-07-17 | $25.40 | $40.37 | 28,700 |
| 2026-07-16 | $25.13 | $39.94 | 24,800 |
| 2026-07-15 | $24.45 | $38.86 | 11,600 |
| 2026-07-14 | $24.82 | $39.45 | 15,100 |
| 2026-07-13 | $24.84 | $39.48 | 25,700 |
| 2026-07-10 | $25.48 | $40.50 | 13,700 |
| 2026-07-09 | $25.79 | $40.99 | 7,100 |
| 2026-07-08 | $25.95 | $41.25 | 24,700 |
| 2026-07-07 | $26.43 | $42.01 | 10,400 |
| 2026-07-06 | $27.23 | $43.28 | 26,400 |
| 2026-07-02 | $26.35 | $41.88 | 18,000 |
| 2026-07-01 | $25.09 | $39.88 | 23,000 |
| 2026-06-30 | $24.31 | $38.64 | 28,100 |
| 2026-06-29 | $23.97 | $38.10 | 16,200 |
| 2026-06-26 | $23.62 | $37.54 | 45,700 |
| 2026-06-25 | $24.01 | $38.16 | 19,200 |
| 2026-06-24 | $24.62 | $39.13 | 12,800 |
| 2026-06-23 | $24.70 | $39.26 | 15,100 |
| 2026-06-22 | $23.72 | $37.70 | 31,300 |
| 2026-06-18 | $24.50 | $38.94 | 62,300 |
| 2026-06-17 | $24.74 | $39.32 | 13,000 |
| 2026-06-16 | $25.26 | $40.15 | 9,400 |
| 2026-06-15 | $24.38 | $38.75 | 122,500 |
| 2026-06-12 | $26.00 | $41.33 | 29,300 |
| 2026-06-11 | $26.23 | $41.69 | 59,100 |
| 2026-06-10 | $25.70 | $40.85 | 32,900 |
| 2026-06-09 | $25.68 | $40.82 | 34,900 |
| 2026-06-08 | $26.04 | $41.39 | 23,700 |
| 2026-06-05 | $25.55 | $40.61 | 100,500 |
| 2026-06-04 | $25.79 | $40.99 | 133,700 |
| 2026-06-03 | $25.52 | $40.56 | 99,000 |
| 2026-06-02 | $26.34 | $41.87 | 5,600 |
| 2026-06-01 | $26.83 | $42.65 | 15,400 |
| 2026-05-29 | $27.31 | $43.41 | 28,800 |
| 2026-05-28 | $27.09 | $43.06 | 5,800 |
| 2026-05-27 | $26.62 | $42.31 | 17,300 |
| 2026-05-26 | $26.55 | $42.20 | 8,800 |
| 2026-05-22 | $26.75 | $42.52 | 38,900 |
| 2026-05-21 | $26.43 | $42.01 | 7,200 |
| 2026-05-20 | $25.50 | $40.53 | 12,600 |
| 2026-05-19 | $25.75 | $40.93 | 4,800 |
| 2026-05-18 | $26.19 | $41.63 | 59,800 |
| 2026-05-15 | $25.49 | $40.52 | 74,700 |
| 2026-05-14 | $25.75 | $40.93 | 26,000 |
| 2026-05-13 | $25.98 | $41.29 | 13,800 |
| 2026-05-12 | $26.60 | $42.28 | 16,100 |
| 2026-05-11 | $26.37 | $41.91 | 33,300 |
| 2026-05-08 | $27.07 | $43.03 | 10,800 |
| 2026-05-07 | $28.12 | $44.70 | 15,100 |
| 2026-05-06 | $28.73 | $45.66 | 18,100 |
| 2026-05-05 | $27.95 | $44.43 | 10,800 |
| 2026-05-04 | $28.64 | $45.52 | 11,200 |
| 2026-05-01 | $28.15 | $44.74 | 13,500 |
| 2026-04-30 | $28.56 | $45.39 | 13,600 |
| 2026-04-29 | $27.56 | $43.81 | 9,100 |
| 2026-04-28 | $27.70 | $44.03 | 13,700 |
| 2026-04-27 | $28.03 | $44.55 | 21,200 |
| 2026-04-24 | $28.49 | $45.28 | 7,300 |
| 2026-04-23 | $27.66 | $43.96 | 10,500 |
| 2026-04-22 | $28.63 | $45.02 | 13,500 |
| 2026-04-21 | $28.98 | $45.57 | 95,400 |
| 2026-04-20 | $30.48 | $47.93 | 7,300 |
| 2026-04-17 | $30.82 | $48.46 | 27,400 |
| 2026-04-16 | $30.39 | $47.78 | 8,400 |
| 2026-04-15 | $30.75 | $48.35 | 12,000 |
| 2026-04-14 | $30.55 | $48.04 | 25,700 |
| 2026-04-13 | $30.67 | $48.22 | 18,600 |
| 2026-04-10 | $29.35 | $46.15 | 31,400 |
| 2026-04-09 | $30.66 | $48.21 | 39,900 |
| 2026-04-08 | $31.09 | $48.88 | 17,300 |
| 2026-04-07 | $30.10 | $47.33 | 31,500 |
| 2026-04-06 | $30.44 | $47.86 | 8,200 |
| 2026-04-02 | $30.48 | $47.93 | 149,800 |
| 2026-04-01 | $30.60 | $48.11 | 146,200 |
| 2026-03-31 | $29.24 | $45.98 | 19,700 |
| 2026-03-30 | $27.86 | $43.81 | 59,600 |
| 2026-03-27 | $27.50 | $43.24 | 27,000 |
| 2026-03-26 | $30.10 | $47.33 | 11,000 |
| 2026-03-25 | $29.08 | $45.72 | 58,400 |
| 2026-03-24 | $28.20 | $44.34 | 11,900 |
| 2026-03-23 | $28.82 | $45.32 | 11,800 |
| 2026-03-20 | $29.52 | $46.42 | 18,600 |
| 2026-03-19 | $30.69 | $48.26 | 42,300 |
| 2026-03-18 | $30.79 | $48.41 | 18,000 |
| 2026-03-17 | $30.92 | $48.62 | 20,400 |
| 2026-03-16 | $31.00 | $48.74 | 57,100 |
| 2026-03-13 | $30.45 | $47.88 | 17,800 |
| 2026-03-12 | $30.77 | $48.38 | 17,100 |
| 2026-03-11 | $29.18 | $45.88 | 11,800 |
| 2026-03-10 | $30.40 | $47.80 | 20,700 |
| 2026-03-09 | $30.20 | $47.49 | 62,200 |
| 2026-03-06 | $30.85 | $48.51 | 33,400 |
| 2026-03-05 | $29.67 | $46.65 | 15,000 |
| 2026-03-04 | $30.32 | $47.67 | 25,700 |
| 2026-03-03 | $29.60 | $46.54 | 50,100 |
| 2026-03-02 | $29.80 | $46.86 | 69,600 |
| 2026-02-27 | $28.50 | $44.81 | 38,200 |
| 2026-02-26 | $29.12 | $45.79 | 51,200 |
| 2026-02-25 | $28.55 | $44.89 | 13,400 |
| 2026-02-24 | $29.13 | $45.80 | 30,200 |
| 2026-02-23 | $29.29 | $46.05 | 11,100 |
| 2026-02-20 | $29.35 | $46.15 | 8,100 |
| 2026-02-19 | $29.18 | $45.88 | 27,900 |
| 2026-02-18 | $28.81 | $45.30 | 119,400 |
| 2026-02-17 | $27.91 | $43.88 | 33,400 |
| 2026-02-13 | $27.33 | $42.97 | 10,400 |
| 2026-02-12 | $26.38 | $41.48 | 7,300 |
| 2026-02-11 | $25.91 | $40.74 | 13,500 |
| 2026-02-10 | $26.30 | $41.35 | 32,600 |
| 2026-02-09 | $26.29 | $41.34 | 46,000 |
| 2026-02-06 | $26.08 | $41.01 | 8,300 |
| 2026-02-05 | $25.22 | $39.65 | 11,400 |
| 2026-02-04 | $25.75 | $40.49 | 19,300 |
| 2026-02-03 | $26.22 | $41.23 | 15,400 |
| 2026-02-02 | $26.65 | $41.90 | 19,300 |
| 2026-01-30 | $26.96 | $42.39 | 37,100 |
| 2026-01-29 | $28.09 | $44.17 | 12,400 |
| 2026-01-28 | $27.16 | $42.71 | 10,700 |
| 2026-01-27 | $27.57 | $43.35 | 10,600 |
| 2026-01-26 | $26.90 | $42.30 | 57,200 |
| 2026-01-23 | $27.52 | $43.27 | 36,300 |
| 2026-01-22 | $26.63 | $41.87 | 29,800 |
| 2026-01-21 | $28.10 | $44.18 | 25,300 |
| 2026-01-20 | $27.82 | $43.74 | 54,900 |
| 2026-01-16 | $28.23 | $44.39 | 60,000 |
| 2026-01-15 | $27.49 | $43.22 | 20,100 |
| 2026-01-14 | $27.01 | $42.47 | 15,500 |
| 2026-01-13 | $27.87 | $43.82 | 29,300 |
| 2026-01-12 | $27.83 | $43.76 | 33,200 |
| 2026-01-09 | $27.60 | $43.40 | 248,200 |
| 2026-01-08 | $27.25 | $42.85 | 43,600 |
| 2026-01-07 | $26.05 | $40.96 | 63,500 |
| 2026-01-06 | $25.75 | $40.49 | 57,800 |
| 2026-01-05 | $25.00 | $39.31 | 121,300 |
| 2026-01-02 | $23.43 | $36.84 | 33,000 |