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
- 1999-10-26 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 | $31.90 | $65.59 | 600 |
| 2026-08-26 | $31.90 | $65.59 | 0 |
| 2026-08-25 | $31.90 | $65.59 | 0 |
| 2026-08-24 | $31.90 | $65.59 | 300 |
| 2026-08-21 | $32.00 | $65.35 | 100 |
| 2026-08-20 | $32.00 | $65.35 | 0 |
| 2026-08-19 | $32.00 | $65.35 | 0 |
| 2026-08-18 | $32.00 | $65.35 | 800 |
| 2026-08-17 | $31.62 | $64.57 | 0 |
| 2026-08-14 | $31.62 | $64.57 | 300 |
| 2026-08-13 | $31.27 | $63.86 | 2,400 |
| 2026-08-12 | $31.25 | $63.82 | 0 |
| 2026-08-11 | $31.25 | $63.82 | 1,000 |
| 2026-08-10 | $31.00 | $63.31 | 700 |
| 2026-08-07 | $31.00 | $63.31 | 300 |
| 2026-08-06 | $31.00 | $63.31 | 700 |
| 2026-08-05 | $30.75 | $62.79 | 600 |
| 2026-08-04 | $30.50 | $62.28 | 700 |
| 2026-08-03 | $30.50 | $62.28 | 2,900 |
| 2026-07-31 | $30.50 | $62.28 | 4,200 |
| 2026-07-30 | $30.93 | $63.16 | 800 |
| 2026-07-29 | $30.93 | $63.16 | 3,100 |
| 2026-07-28 | $29.98 | $61.22 | 0 |
| 2026-07-27 | $29.98 | $61.22 | 0 |
| 2026-07-24 | $29.98 | $61.22 | 400 |
| 2026-07-23 | $29.73 | $60.71 | 0 |
| 2026-07-22 | $29.73 | $60.71 | 400 |
| 2026-07-21 | $29.74 | $60.73 | 7,500 |
| 2026-07-20 | $29.58 | $60.41 | 0 |
| 2026-07-17 | $29.58 | $60.41 | 1,000 |
| 2026-07-16 | $29.58 | $60.41 | 400 |
| 2026-07-15 | $29.58 | $60.41 | 0 |
| 2026-07-14 | $29.58 | $60.41 | 1,000 |
| 2026-07-13 | $29.59 | $60.43 | 0 |
| 2026-07-10 | $29.59 | $60.43 | 700 |
| 2026-07-09 | $29.59 | $60.43 | 1,900 |
| 2026-07-08 | $29.25 | $59.73 | 3,100 |
| 2026-07-07 | $29.20 | $59.63 | 600 |
| 2026-07-06 | $29.19 | $59.61 | 7,400 |
| 2026-07-02 | $28.79 | $58.79 | 0 |
| 2026-07-01 | $28.79 | $58.79 | 2,000 |
| 2026-06-30 | $28.50 | $58.20 | 13,300 |
| 2026-06-29 | $28.40 | $58.00 | 27,900 |
| 2026-06-26 | $29.49 | $60.22 | 2,300 |
| 2026-06-25 | $29.49 | $60.22 | 500 |
| 2026-06-24 | $28.50 | $58.20 | 2,300 |
| 2026-06-23 | $28.51 | $58.22 | 25,200 |
| 2026-06-22 | $28.49 | $58.18 | 9,200 |
| 2026-06-18 | $28.50 | $58.20 | 27,900 |
| 2026-06-17 | $28.50 | $58.20 | 63,000 |
| 2026-06-16 | $28.75 | $58.71 | 3,100 |
| 2026-06-15 | $28.99 | $59.20 | 5,300 |
| 2026-06-12 | $28.20 | $57.59 | 6,900 |
| 2026-06-11 | $27.99 | $57.16 | 3,900 |
| 2026-06-10 | $28.00 | $57.18 | 0 |
| 2026-06-09 | $28.00 | $57.18 | 10,500 |
| 2026-06-08 | $28.34 | $57.87 | 400 |
| 2026-06-05 | $28.25 | $57.69 | 2,000 |
| 2026-06-04 | $28.28 | $57.75 | 2,200 |
| 2026-06-03 | $27.70 | $56.57 | 1,200 |
| 2026-06-02 | $27.70 | $56.57 | 500 |
| 2026-06-01 | $27.51 | $56.18 | 900 |
| 2026-05-29 | $27.50 | $56.16 | 2,800 |
| 2026-05-28 | $27.45 | $56.06 | 1,700 |
| 2026-05-27 | $27.39 | $55.93 | 0 |
| 2026-05-26 | $27.39 | $55.93 | 0 |
| 2026-05-22 | $27.39 | $55.93 | 700 |
| 2026-05-21 | $27.03 | $54.77 | 500 |
| 2026-05-20 | $27.43 | $55.58 | 5,900 |
| 2026-05-19 | $26.75 | $54.20 | 0 |
| 2026-05-18 | $26.75 | $54.20 | 6,000 |
| 2026-05-15 | $26.75 | $54.20 | 4,000 |
| 2026-05-14 | $26.94 | $54.59 | 4,300 |
| 2026-05-13 | $27.25 | $55.22 | 2,700 |
| 2026-05-12 | $27.24 | $55.19 | 2,200 |
| 2026-05-11 | $27.00 | $54.71 | 1,400 |
| 2026-05-08 | $27.44 | $55.60 | 8,900 |
| 2026-05-07 | $27.24 | $55.19 | 2,600 |
| 2026-05-06 | $26.85 | $54.40 | 2,000 |
| 2026-05-05 | $26.75 | $54.20 | 400 |
| 2026-05-04 | $26.75 | $54.20 | 1,200 |
| 2026-05-01 | $26.99 | $54.69 | 6,500 |
| 2026-04-30 | $27.00 | $54.71 | 800 |
| 2026-04-29 | $26.75 | $54.20 | 600 |
| 2026-04-28 | $26.75 | $54.20 | 2,500 |
| 2026-04-27 | $26.87 | $54.45 | 1,100 |
| 2026-04-24 | $26.45 | $53.59 | 100 |
| 2026-04-23 | $26.45 | $53.59 | 0 |
| 2026-04-22 | $26.45 | $53.59 | 1,600 |
| 2026-04-21 | $26.67 | $54.04 | 1,100 |
| 2026-04-20 | $26.18 | $53.05 | 2,500 |
| 2026-04-17 | $25.70 | $52.07 | 800 |
| 2026-04-16 | $25.69 | $52.05 | 500 |
| 2026-04-15 | $25.80 | $52.28 | 0 |
| 2026-04-14 | $25.80 | $52.28 | 1,800 |
| 2026-04-13 | $25.49 | $51.65 | 0 |
| 2026-04-10 | $25.49 | $51.65 | 100 |
| 2026-04-09 | $25.82 | $52.32 | 0 |
| 2026-04-08 | $25.82 | $52.32 | 500 |
| 2026-04-07 | $25.70 | $52.07 | 0 |
| 2026-04-06 | $25.70 | $52.07 | 200 |
| 2026-04-02 | $25.75 | $52.18 | 700 |
| 2026-04-01 | $25.60 | $51.87 | 200 |
| 2026-03-31 | $25.84 | $52.36 | 1,100 |
| 2026-03-30 | $24.99 | $50.64 | 2,000 |
| 2026-03-27 | $24.50 | $49.64 | 5,000 |
| 2026-03-26 | $25.30 | $51.26 | 600 |
| 2026-03-25 | $25.48 | $51.63 | 1,600 |
| 2026-03-24 | $25.83 | $52.34 | 0 |
| 2026-03-23 | $25.83 | $52.34 | 100 |
| 2026-03-20 | $25.85 | $52.38 | 0 |
| 2026-03-19 | $25.85 | $52.38 | 3,500 |
| 2026-03-18 | $25.97 | $52.62 | 200 |
| 2026-03-17 | $25.97 | $52.62 | 900 |
| 2026-03-16 | $25.90 | $52.48 | 400 |
| 2026-03-13 | $25.98 | $52.64 | 5,100 |
| 2026-03-12 | $25.98 | $52.64 | 200 |
| 2026-03-11 | $25.99 | $52.66 | 0 |
| 2026-03-10 | $25.99 | $52.66 | 900 |
| 2026-03-09 | $25.99 | $52.66 | 0 |
| 2026-03-06 | $25.99 | $52.66 | 0 |
| 2026-03-05 | $25.99 | $52.66 | 0 |
| 2026-03-04 | $25.99 | $52.66 | 300 |
| 2026-03-03 | $26.00 | $52.68 | 800 |
| 2026-03-02 | $26.15 | $52.99 | 1,100 |
| 2026-02-27 | $25.50 | $51.67 | 1,200 |
| 2026-02-26 | $25.81 | $52.30 | 0 |
| 2026-02-25 | $25.81 | $52.30 | 300 |
| 2026-02-24 | $25.55 | $51.77 | 0 |
| 2026-02-23 | $25.55 | $51.77 | 4,200 |
| 2026-02-20 | $26.05 | $52.36 | 3,800 |
| 2026-02-19 | $26.02 | $52.30 | 0 |
| 2026-02-18 | $26.02 | $52.30 | 0 |
| 2026-02-17 | $26.02 | $52.30 | 3,500 |
| 2026-02-13 | $25.95 | $52.16 | 0 |
| 2026-02-12 | $25.95 | $52.16 | 1,200 |
| 2026-02-11 | $26.40 | $53.06 | 4,800 |
| 2026-02-10 | $26.49 | $53.24 | 5,300 |
| 2026-02-09 | $25.96 | $52.18 | 600 |
| 2026-02-06 | $26.20 | $52.66 | 2,300 |
| 2026-02-05 | $26.44 | $53.14 | 1,200 |
| 2026-02-04 | $26.60 | $53.46 | 4,400 |
| 2026-02-03 | $26.44 | $53.14 | 1,000 |
| 2026-02-02 | $26.49 | $53.24 | 500 |
| 2026-01-30 | $26.46 | $53.18 | 700 |
| 2026-01-29 | $26.62 | $53.50 | 1,000 |
| 2026-01-28 | $26.81 | $53.89 | 1,800 |
| 2026-01-27 | $26.87 | $54.01 | 200 |
| 2026-01-26 | $26.89 | $54.05 | 2,600 |
| 2026-01-23 | $26.80 | $53.87 | 1,500 |
| 2026-01-22 | $26.90 | $54.07 | 4,300 |
| 2026-01-21 | $26.88 | $54.03 | 3,600 |
| 2026-01-20 | $26.64 | $53.54 | 1,900 |
| 2026-01-16 | $26.49 | $53.24 | 100 |
| 2026-01-15 | $26.49 | $53.24 | 800 |
| 2026-01-14 | $26.50 | $53.26 | 1,600 |
| 2026-01-13 | $26.49 | $53.24 | 500 |
| 2026-01-12 | $26.49 | $53.24 | 100 |
| 2026-01-09 | $25.68 | $51.61 | 0 |
| 2026-01-08 | $25.68 | $51.61 | 900 |
| 2026-01-07 | $26.05 | $52.36 | 1,100 |
| 2026-01-06 | $26.10 | $52.46 | 700 |
| 2026-01-05 | $26.21 | $52.68 | 1,600 |
| 2026-01-02 | $26.09 | $52.44 | 500 |