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
- 2009-07-30 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 | $46.30 | $122.10 | 0 |
| 2026-08-26 | $46.30 | $122.10 | 700,100 |
| 2026-08-25 | $48.26 | $127.27 | 0 |
| 2026-08-24 | $48.26 | $127.27 | 0 |
| 2026-08-21 | $48.26 | $127.27 | 1,250,200 |
| 2026-08-20 | $46.72 | $123.21 | 100,100 |
| 2026-08-19 | $45.50 | $119.99 | 6,800 |
| 2026-08-18 | $44.69 | $117.85 | 0 |
| 2026-08-17 | $44.69 | $117.85 | 0 |
| 2026-08-14 | $44.69 | $117.85 | 0 |
| 2026-08-13 | $44.69 | $117.85 | 0 |
| 2026-08-12 | $44.69 | $117.85 | 380,500 |
| 2026-08-11 | $45.30 | $119.46 | 180,400 |
| 2026-08-10 | $43.40 | $114.45 | 0 |
| 2026-08-07 | $43.40 | $114.45 | 0 |
| 2026-08-06 | $43.40 | $114.45 | 0 |
| 2026-08-05 | $43.40 | $114.45 | 0 |
| 2026-08-04 | $43.40 | $114.45 | 325,300 |
| 2026-08-03 | $42.00 | $110.76 | 0 |
| 2026-07-31 | $42.00 | $110.76 | 0 |
| 2026-07-30 | $42.00 | $110.76 | 420,200 |
| 2026-07-29 | $41.62 | $109.76 | 0 |
| 2026-07-28 | $41.62 | $109.76 | 800 |
| 2026-07-27 | $39.90 | $105.22 | 200 |
| 2026-07-24 | $41.52 | $109.49 | 300 |
| 2026-07-23 | $42.30 | $111.55 | 0 |
| 2026-07-22 | $42.30 | $111.55 | 3,000 |
| 2026-07-21 | $40.91 | $107.88 | 0 |
| 2026-07-20 | $40.91 | $107.88 | 0 |
| 2026-07-17 | $40.91 | $107.88 | 0 |
| 2026-07-16 | $40.91 | $107.88 | 1,100 |
| 2026-07-15 | $41.64 | $109.81 | 800 |
| 2026-07-14 | $40.59 | $107.04 | 400 |
| 2026-07-13 | $40.87 | $107.78 | 0 |
| 2026-07-10 | $40.87 | $107.78 | 200 |
| 2026-07-09 | $38.34 | $101.11 | 0 |
| 2026-07-08 | $38.34 | $101.11 | 0 |
| 2026-07-07 | $38.34 | $101.11 | 500 |
| 2026-07-06 | $41.13 | $108.46 | 0 |
| 2026-07-02 | $41.13 | $108.46 | 0 |
| 2026-07-01 | $41.13 | $108.46 | 3,300 |
| 2026-06-30 | $40.51 | $106.83 | 0 |
| 2026-06-29 | $40.51 | $106.83 | 0 |
| 2026-06-26 | $40.51 | $106.83 | 0 |
| 2026-06-25 | $40.51 | $106.83 | 200 |
| 2026-06-24 | $41.19 | $108.62 | 0 |
| 2026-06-23 | $41.19 | $108.62 | 635,400 |
| 2026-06-22 | $44.00 | $116.03 | 0 |
| 2026-06-18 | $44.00 | $116.03 | 881,000 |
| 2026-06-17 | $44.20 | $116.56 | 402,400 |
| 2026-06-16 | $45.91 | $121.07 | 303,200 |
| 2026-06-15 | $45.91 | $121.07 | 49,700 |
| 2026-06-12 | $41.34 | $109.02 | 0 |
| 2026-06-11 | $41.34 | $109.02 | 500,300 |
| 2026-06-10 | $42.00 | $110.76 | 323,600 |
| 2026-06-09 | $42.35 | $111.68 | 600 |
| 2026-06-08 | $41.95 | $110.63 | 600 |
| 2026-06-05 | $45.50 | $119.99 | 800,200 |
| 2026-06-04 | $43.78 | $115.45 | 100 |
| 2026-06-03 | $45.57 | $120.17 | 300 |
| 2026-06-02 | $47.02 | $124.00 | 2,002,700 |
| 2026-06-01 | $43.89 | $115.74 | 6,900 |
| 2026-05-29 | $44.30 | $116.82 | 222,500 |
| 2026-05-28 | $43.28 | $114.13 | 100 |
| 2026-05-27 | $42.00 | $110.76 | 0 |
| 2026-05-26 | $42.00 | $110.76 | 0 |
| 2026-05-22 | $42.00 | $110.76 | 261,500 |
| 2026-05-21 | $41.61 | $109.73 | 0 |
| 2026-05-20 | $41.61 | $109.73 | 0 |
| 2026-05-19 | $41.61 | $109.73 | 300,100 |
| 2026-05-18 | $42.50 | $112.08 | 0 |
| 2026-05-15 | $42.50 | $112.08 | 44,400 |
| 2026-05-14 | $45.52 | $120.04 | 114,000 |
| 2026-05-13 | $45.00 | $118.67 | 623,100 |
| 2026-05-12 | $41.78 | $110.18 | 301,100 |
| 2026-05-11 | $43.30 | $114.19 | 3,000 |
| 2026-05-08 | $42.00 | $110.76 | 0 |
| 2026-05-07 | $42.00 | $110.76 | 0 |
| 2026-05-06 | $42.00 | $110.76 | 1,300 |
| 2026-05-05 | $38.40 | $101.27 | 0 |
| 2026-05-04 | $38.40 | $101.27 | 0 |
| 2026-05-01 | $38.40 | $101.27 | 0 |
| 2026-04-30 | $38.40 | $101.27 | 500 |
| 2026-04-29 | $37.65 | $99.29 | 600 |
| 2026-04-28 | $39.05 | $102.98 | 163,200 |
| 2026-04-27 | $39.74 | $104.80 | 328,000 |
| 2026-04-24 | $39.82 | $105.01 | 9,000 |
| 2026-04-23 | $40.07 | $105.67 | 300 |
| 2026-04-22 | $40.15 | $105.88 | 500 |
| 2026-04-21 | $39.37 | $103.82 | 419,100 |
| 2026-04-20 | $39.19 | $103.35 | 2,800 |
| 2026-04-17 | $40.40 | $106.54 | 363,500 |
| 2026-04-16 | $39.50 | $104.17 | 1,200 |
| 2026-04-15 | $37.23 | $98.18 | 281,300 |
| 2026-04-14 | $38.87 | $102.50 | 600 |
| 2026-04-13 | $38.76 | $102.21 | 0 |
| 2026-04-10 | $38.76 | $102.21 | 26,300 |
| 2026-04-09 | $38.00 | $100.21 | 200,100 |
| 2026-04-08 | $37.65 | $99.29 | 20,700 |
| 2026-04-07 | $36.50 | $96.25 | 281,500 |
| 2026-04-06 | $36.41 | $96.02 | 800 |
| 2026-04-02 | $36.24 | $95.57 | 0 |
| 2026-04-01 | $36.24 | $95.57 | 360,300 |
| 2026-03-31 | $36.00 | $94.94 | 100,500 |
| 2026-03-30 | $34.53 | $91.06 | 660,800 |
| 2026-03-27 | $32.92 | $86.81 | 0 |
| 2026-03-26 | $32.92 | $86.81 | 0 |
| 2026-03-25 | $32.92 | $86.81 | 300 |
| 2026-03-24 | $32.85 | $86.63 | 0 |
| 2026-03-23 | $32.85 | $86.63 | 5,500 |
| 2026-03-20 | $30.99 | $81.72 | 720,400 |
| 2026-03-19 | $34.00 | $89.66 | 400 |
| 2026-03-18 | $34.29 | $90.43 | 1,500 |
| 2026-03-17 | $35.00 | $92.30 | 1,200,500 |
| 2026-03-16 | $35.34 | $93.20 | 900 |
| 2026-03-13 | $34.45 | $90.85 | 2,200 |
| 2026-03-12 | $35.46 | $93.51 | 9,800 |
| 2026-03-11 | $36.13 | $95.28 | 0 |
| 2026-03-10 | $36.13 | $95.28 | 0 |
| 2026-03-09 | $36.13 | $95.28 | 303,600 |
| 2026-03-06 | $36.88 | $97.26 | 921,900 |
| 2026-03-05 | $37.80 | $99.68 | 3,300 |
| 2026-03-04 | $38.77 | $99.49 | 2,600 |
| 2026-03-03 | $39.50 | $101.36 | 1,200 |
| 2026-03-02 | $40.48 | $103.88 | 296,100 |
| 2026-02-27 | $38.50 | $98.80 | 230,500 |
| 2026-02-26 | $39.62 | $101.67 | 961,100 |
| 2026-02-25 | $38.00 | $97.51 | 0 |
| 2026-02-24 | $38.00 | $97.51 | 0 |
| 2026-02-23 | $38.00 | $97.51 | 3,400 |
| 2026-02-20 | $37.99 | $97.49 | 2,000 |
| 2026-02-19 | $35.24 | $90.43 | 14,400 |
| 2026-02-18 | $36.11 | $92.66 | 0 |
| 2026-02-17 | $36.11 | $92.66 | 700 |
| 2026-02-13 | $37.30 | $95.72 | 0 |
| 2026-02-12 | $37.30 | $95.72 | 303,600 |
| 2026-02-11 | $37.95 | $97.39 | 541,300 |
| 2026-02-10 | $37.65 | $96.62 | 220,300 |
| 2026-02-09 | $35.58 | $91.30 | 626,500 |
| 2026-02-06 | $34.29 | $87.99 | 0 |
| 2026-02-05 | $34.29 | $87.99 | 0 |
| 2026-02-04 | $34.29 | $87.99 | 1,265,100 |
| 2026-02-03 | $35.52 | $91.15 | 475,100 |
| 2026-02-02 | $34.00 | $87.25 | 0 |
| 2026-01-30 | $34.00 | $87.25 | 231,300 |
| 2026-01-29 | $37.50 | $96.23 | 3,542,600 |
| 2026-01-28 | $35.00 | $89.82 | 143,300 |
| 2026-01-27 | $35.10 | $90.07 | 87,000 |
| 2026-01-26 | $34.35 | $88.15 | 51,300 |
| 2026-01-23 | $33.56 | $86.12 | 1,200 |
| 2026-01-22 | $32.71 | $83.94 | 21,100 |
| 2026-01-21 | $32.87 | $84.35 | 290,400 |
| 2026-01-20 | $32.31 | $82.91 | 301,300 |
| 2026-01-16 | $33.00 | $84.68 | 0 |
| 2026-01-15 | $33.00 | $84.68 | 3,000 |
| 2026-01-14 | $31.40 | $80.58 | 3,100 |
| 2026-01-13 | $32.00 | $82.12 | 89,300 |
| 2026-01-12 | $29.24 | $75.03 | 146,600 |
| 2026-01-09 | $31.19 | $80.04 | 97,300 |
| 2026-01-08 | $29.07 | $74.60 | 31,600 |
| 2026-01-07 | $31.80 | $81.60 | 1,900 |
| 2026-01-06 | $31.80 | $81.60 | 3,600 |
| 2026-01-05 | $32.27 | $82.81 | 6,200 |
| 2026-01-02 | $28.29 | $72.60 | 800 |