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
- 1980-03-17 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 | $29.51 | $39.62 | 35,600 |
| 2026-08-26 | $29.14 | $39.12 | 30,800 |
| 2026-08-25 | $28.97 | $38.89 | 17,400 |
| 2026-08-24 | $29.11 | $39.08 | 35,600 |
| 2026-08-21 | $28.94 | $38.85 | 47,700 |
| 2026-08-20 | $28.38 | $38.10 | 48,700 |
| 2026-08-19 | $28.38 | $38.10 | 46,000 |
| 2026-08-18 | $28.03 | $37.63 | 55,800 |
| 2026-08-17 | $28.71 | $38.54 | 28,400 |
| 2026-08-14 | $29.17 | $39.16 | 26,400 |
| 2026-08-13 | $28.87 | $38.76 | 23,600 |
| 2026-08-12 | $28.80 | $38.66 | 104,500 |
| 2026-08-11 | $29.21 | $39.21 | 49,500 |
| 2026-08-10 | $29.11 | $39.08 | 41,000 |
| 2026-08-07 | $29.50 | $39.60 | 29,600 |
| 2026-08-06 | $28.66 | $38.48 | 36,500 |
| 2026-08-05 | $28.23 | $37.90 | 32,500 |
| 2026-08-04 | $28.28 | $37.97 | 51,800 |
| 2026-08-03 | $28.16 | $37.80 | 40,600 |
| 2026-07-31 | $27.87 | $37.42 | 42,300 |
| 2026-07-30 | $28.56 | $38.34 | 50,300 |
| 2026-07-29 | $28.33 | $38.03 | 37,700 |
| 2026-07-28 | $27.50 | $36.92 | 100,500 |
| 2026-07-27 | $28.00 | $37.59 | 63,800 |
| 2026-07-24 | $27.73 | $37.23 | 37,900 |
| 2026-07-23 | $27.52 | $36.95 | 31,600 |
| 2026-07-22 | $27.87 | $37.42 | 31,500 |
| 2026-07-21 | $27.82 | $37.35 | 34,000 |
| 2026-07-20 | $27.63 | $37.09 | 43,400 |
| 2026-07-17 | $27.69 | $37.17 | 51,300 |
| 2026-07-16 | $27.03 | $36.29 | 50,900 |
| 2026-07-15 | $27.19 | $36.50 | 66,800 |
| 2026-07-14 | $27.24 | $36.57 | 164,400 |
| 2026-07-13 | $26.65 | $35.78 | 70,200 |
| 2026-07-10 | $27.08 | $36.35 | 222,100 |
| 2026-07-09 | $26.65 | $35.78 | 80,400 |
| 2026-07-08 | $26.50 | $35.58 | 44,200 |
| 2026-07-07 | $26.62 | $35.74 | 94,400 |
| 2026-07-06 | $26.93 | $36.15 | 74,900 |
| 2026-07-02 | $26.13 | $35.08 | 70,000 |
| 2026-07-01 | $25.72 | $34.53 | 116,400 |
| 2026-06-30 | $25.65 | $34.43 | 125,200 |
| 2026-06-29 | $25.78 | $34.61 | 75,100 |
| 2026-06-26 | $26.55 | $35.64 | 57,900 |
| 2026-06-25 | $26.24 | $35.23 | 74,400 |
| 2026-06-24 | $25.94 | $34.82 | 119,200 |
| 2026-06-23 | $26.11 | $35.05 | 143,800 |
| 2026-06-22 | $26.64 | $35.76 | 101,600 |
| 2026-06-18 | $27.26 | $36.60 | 97,000 |
| 2026-06-17 | $27.31 | $36.66 | 85,200 |
| 2026-06-16 | $26.92 | $36.14 | 70,100 |
| 2026-06-15 | $27.00 | $36.25 | 91,600 |
| 2026-06-12 | $26.92 | $36.14 | 113,400 |
| 2026-06-11 | $27.04 | $36.30 | 106,100 |
| 2026-06-10 | $26.86 | $36.06 | 54,600 |
| 2026-06-09 | $27.19 | $36.50 | 109,000 |
| 2026-06-08 | $27.29 | $36.64 | 85,200 |
| 2026-06-05 | $26.86 | $36.06 | 64,600 |
| 2026-06-04 | $27.66 | $37.13 | 165,800 |
| 2026-06-03 | $27.58 | $37.03 | 57,100 |
| 2026-06-02 | $27.30 | $36.65 | 88,900 |
| 2026-06-01 | $27.16 | $36.46 | 127,800 |
| 2026-05-29 | $26.58 | $35.68 | 166,500 |
| 2026-05-28 | $26.73 | $35.88 | 104,300 |
| 2026-05-27 | $26.41 | $35.46 | 101,600 |
| 2026-05-26 | $26.49 | $35.56 | 119,900 |
| 2026-05-22 | $26.49 | $35.56 | 92,400 |
| 2026-05-21 | $26.20 | $35.17 | 88,500 |
| 2026-05-20 | $26.58 | $35.68 | 61,400 |
| 2026-05-19 | $26.77 | $35.94 | 94,700 |
| 2026-05-18 | $26.89 | $36.10 | 96,500 |
| 2026-05-15 | $26.78 | $35.95 | 57,800 |
| 2026-05-14 | $26.78 | $35.95 | 111,300 |
| 2026-05-13 | $26.48 | $35.55 | 104,200 |
| 2026-05-12 | $26.20 | $35.17 | 163,800 |
| 2026-05-11 | $26.19 | $35.16 | 189,400 |
| 2026-05-08 | $26.07 | $35.00 | 130,300 |
| 2026-05-07 | $25.68 | $34.48 | 177,700 |
| 2026-05-06 | $26.19 | $35.16 | 106,700 |
| 2026-05-05 | $25.56 | $34.31 | 103,700 |
| 2026-05-04 | $25.47 | $34.19 | 143,700 |
| 2026-05-01 | $25.50 | $34.23 | 74,900 |
| 2026-04-30 | $25.59 | $34.35 | 195,300 |
| 2026-04-29 | $25.44 | $34.15 | 98,800 |
| 2026-04-28 | $25.62 | $34.39 | 192,500 |
| 2026-04-27 | $25.09 | $33.68 | 164,000 |
| 2026-04-24 | $25.24 | $33.88 | 74,200 |
| 2026-04-23 | $25.77 | $34.60 | 72,700 |
| 2026-04-22 | $27.97 | $37.55 | 51,800 |
| 2026-04-21 | $27.92 | $37.48 | 69,700 |
| 2026-04-20 | $28.36 | $38.07 | 64,400 |
| 2026-04-17 | $28.53 | $38.30 | 57,900 |
| 2026-04-16 | $28.15 | $37.79 | 62,700 |
| 2026-04-15 | $28.05 | $37.66 | 83,500 |
| 2026-04-14 | $27.63 | $37.09 | 176,200 |
| 2026-04-13 | $27.62 | $37.08 | 84,500 |
| 2026-04-10 | $27.49 | $36.91 | 41,000 |
| 2026-04-09 | $27.91 | $37.47 | 113,800 |
| 2026-04-08 | $28.60 | $38.40 | 56,900 |
| 2026-04-07 | $28.25 | $37.93 | 125,100 |
| 2026-04-06 | $28.21 | $37.87 | 90,800 |
| 2026-04-02 | $28.04 | $37.64 | 67,600 |
| 2026-04-01 | $28.16 | $37.80 | 75,500 |
| 2026-03-31 | $27.79 | $37.31 | 89,700 |
| 2026-03-30 | $27.03 | $36.29 | 119,700 |
| 2026-03-27 | $27.06 | $36.33 | 85,200 |
| 2026-03-26 | $27.15 | $36.45 | 134,200 |
| 2026-03-25 | $27.65 | $37.12 | 96,700 |
| 2026-03-24 | $27.53 | $36.96 | 166,400 |
| 2026-03-23 | $27.42 | $36.81 | 200,400 |
| 2026-03-20 | $26.38 | $35.41 | 137,200 |
| 2026-03-19 | $27.10 | $36.38 | 143,000 |
| 2026-03-18 | $26.94 | $36.17 | 74,200 |
| 2026-03-17 | $27.44 | $36.84 | 143,100 |
| 2026-03-16 | $27.58 | $37.03 | 165,300 |
| 2026-03-13 | $27.35 | $36.72 | 104,800 |
| 2026-03-12 | $27.81 | $37.33 | 95,000 |
| 2026-03-11 | $28.31 | $38.01 | 56,200 |
| 2026-03-10 | $28.48 | $38.23 | 265,200 |
| 2026-03-09 | $28.55 | $38.33 | 191,400 |
| 2026-03-06 | $27.96 | $37.54 | 76,500 |
| 2026-03-05 | $28.51 | $38.27 | 92,000 |
| 2026-03-04 | $29.20 | $39.20 | 80,600 |
| 2026-03-03 | $28.94 | $38.85 | 91,000 |
| 2026-03-02 | $29.87 | $40.10 | 54,900 |
| 2026-02-27 | $30.35 | $40.74 | 81,700 |
| 2026-02-26 | $30.42 | $40.84 | 176,100 |
| 2026-02-25 | $30.15 | $40.48 | 43,200 |
| 2026-02-24 | $30.15 | $40.48 | 44,700 |
| 2026-02-23 | $30.20 | $40.54 | 71,300 |
| 2026-02-20 | $30.28 | $40.65 | 30,500 |
| 2026-02-19 | $30.27 | $40.64 | 42,200 |
| 2026-02-18 | $30.89 | $41.47 | 39,100 |
| 2026-02-17 | $31.50 | $42.29 | 34,200 |
| 2026-02-13 | $31.81 | $42.70 | 70,600 |
| 2026-02-12 | $31.85 | $42.76 | 56,700 |
| 2026-02-11 | $32.26 | $43.31 | 36,400 |
| 2026-02-10 | $31.95 | $42.89 | 41,200 |
| 2026-02-09 | $31.89 | $42.81 | 50,600 |
| 2026-02-06 | $31.58 | $42.40 | 35,300 |
| 2026-02-05 | $31.07 | $41.71 | 86,900 |
| 2026-02-04 | $31.29 | $42.01 | 46,300 |
| 2026-02-03 | $30.82 | $41.38 | 57,700 |
| 2026-02-02 | $31.25 | $41.95 | 61,300 |
| 2026-01-30 | $30.43 | $40.85 | 65,700 |
| 2026-01-29 | $31.27 | $41.98 | 75,000 |
| 2026-01-28 | $29.19 | $39.19 | 71,800 |
| 2026-01-27 | $29.35 | $39.40 | 68,100 |
| 2026-01-26 | $29.14 | $39.12 | 61,700 |
| 2026-01-23 | $29.49 | $39.59 | 65,800 |
| 2026-01-22 | $29.63 | $39.78 | 76,100 |
| 2026-01-21 | $29.49 | $39.59 | 79,100 |
| 2026-01-20 | $29.33 | $39.38 | 61,400 |
| 2026-01-16 | $29.89 | $40.13 | 214,000 |
| 2026-01-15 | $30.26 | $40.62 | 48,500 |
| 2026-01-14 | $30.36 | $40.76 | 40,900 |
| 2026-01-13 | $29.84 | $40.06 | 58,000 |
| 2026-01-12 | $30.32 | $40.70 | 46,000 |
| 2026-01-09 | $30.09 | $40.40 | 39,000 |
| 2026-01-08 | $29.96 | $40.22 | 39,200 |
| 2026-01-07 | $29.80 | $40.01 | 56,200 |
| 2026-01-06 | $30.18 | $40.52 | 37,200 |
| 2026-01-05 | $30.41 | $40.83 | 37,500 |
| 2026-01-02 | $29.56 | $39.68 | 47,000 |