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
- 2001-07-12 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 | $42.25 | $145.14 | 0 |
| 2026-08-26 | $42.25 | $145.14 | 100 |
| 2026-08-25 | $42.25 | $145.14 | 1,600 |
| 2026-08-24 | $44.00 | $151.15 | 200 |
| 2026-08-21 | $42.40 | $145.66 | 200 |
| 2026-08-20 | $42.50 | $146.00 | 100 |
| 2026-08-19 | $42.54 | $146.14 | 0 |
| 2026-08-18 | $42.54 | $146.14 | 0 |
| 2026-08-17 | $42.54 | $146.14 | 300 |
| 2026-08-14 | $42.50 | $146.00 | 0 |
| 2026-08-13 | $42.50 | $146.00 | 0 |
| 2026-08-12 | $42.50 | $146.00 | 100 |
| 2026-08-11 | $42.50 | $146.00 | 0 |
| 2026-08-10 | $42.50 | $146.00 | 0 |
| 2026-08-07 | $42.50 | $146.00 | 100 |
| 2026-08-06 | $42.25 | $145.14 | 0 |
| 2026-08-05 | $42.25 | $145.14 | 300 |
| 2026-08-04 | $41.80 | $143.60 | 0 |
| 2026-08-03 | $41.80 | $143.60 | 0 |
| 2026-07-31 | $41.80 | $143.60 | 0 |
| 2026-07-30 | $41.80 | $143.60 | 0 |
| 2026-07-29 | $41.80 | $143.60 | 600 |
| 2026-07-28 | $42.80 | $147.03 | 0 |
| 2026-07-27 | $42.80 | $147.03 | 0 |
| 2026-07-24 | $42.80 | $147.03 | 800 |
| 2026-07-23 | $42.45 | $145.83 | 0 |
| 2026-07-22 | $42.45 | $145.83 | 200 |
| 2026-07-21 | $42.50 | $146.00 | 500 |
| 2026-07-20 | $43.33 | $148.85 | 200 |
| 2026-07-17 | $43.33 | $148.85 | 0 |
| 2026-07-16 | $43.33 | $148.85 | 0 |
| 2026-07-15 | $43.33 | $148.85 | 800 |
| 2026-07-14 | $45.00 | $154.59 | 200 |
| 2026-07-13 | $45.04 | $154.73 | 0 |
| 2026-07-10 | $45.04 | $154.73 | 0 |
| 2026-07-09 | $45.04 | $154.73 | 0 |
| 2026-07-08 | $45.04 | $154.73 | 0 |
| 2026-07-07 | $45.04 | $154.73 | 200 |
| 2026-07-06 | $43.20 | $148.41 | 0 |
| 2026-07-02 | $43.20 | $148.41 | 0 |
| 2026-07-01 | $43.20 | $148.41 | 200 |
| 2026-06-30 | $43.00 | $147.72 | 100 |
| 2026-06-29 | $42.50 | $146.00 | 200 |
| 2026-06-26 | $42.39 | $145.62 | 0 |
| 2026-06-25 | $42.39 | $145.62 | 0 |
| 2026-06-24 | $42.39 | $145.62 | 0 |
| 2026-06-23 | $42.39 | $145.62 | 0 |
| 2026-06-22 | $42.39 | $145.62 | 0 |
| 2026-06-18 | $42.39 | $145.62 | 0 |
| 2026-06-17 | $42.39 | $145.62 | 1,600 |
| 2026-06-16 | $42.25 | $145.14 | 0 |
| 2026-06-15 | $42.25 | $145.14 | 0 |
| 2026-06-12 | $42.25 | $145.14 | 0 |
| 2026-06-11 | $42.25 | $145.14 | 0 |
| 2026-06-10 | $42.25 | $145.14 | 0 |
| 2026-06-09 | $42.25 | $142.88 | 0 |
| 2026-06-08 | $42.25 | $142.88 | 200 |
| 2026-06-05 | $43.10 | $145.75 | 0 |
| 2026-06-04 | $43.10 | $145.75 | 0 |
| 2026-06-03 | $43.10 | $145.75 | 0 |
| 2026-06-02 | $43.10 | $145.75 | 200 |
| 2026-06-01 | $43.00 | $145.41 | 0 |
| 2026-05-29 | $43.00 | $145.41 | 0 |
| 2026-05-28 | $43.00 | $145.41 | 1,200 |
| 2026-05-27 | $44.60 | $150.82 | 100 |
| 2026-05-26 | $45.25 | $153.02 | 0 |
| 2026-05-22 | $45.25 | $153.02 | 0 |
| 2026-05-21 | $45.25 | $153.02 | 0 |
| 2026-05-20 | $45.25 | $153.02 | 100 |
| 2026-05-19 | $43.05 | $145.58 | 0 |
| 2026-05-18 | $43.05 | $145.58 | 0 |
| 2026-05-15 | $43.05 | $145.58 | 0 |
| 2026-05-14 | $43.05 | $145.58 | 0 |
| 2026-05-13 | $43.05 | $145.58 | 0 |
| 2026-05-12 | $43.05 | $145.58 | 0 |
| 2026-05-11 | $43.05 | $145.58 | 0 |
| 2026-05-08 | $43.05 | $145.58 | 0 |
| 2026-05-07 | $43.05 | $145.58 | 200 |
| 2026-05-06 | $44.00 | $148.79 | 200 |
| 2026-05-05 | $44.05 | $148.96 | 1,200 |
| 2026-05-04 | $44.26 | $149.67 | 0 |
| 2026-05-01 | $44.26 | $149.67 | 0 |
| 2026-04-30 | $44.26 | $149.67 | 0 |
| 2026-04-29 | $44.26 | $149.67 | 0 |
| 2026-04-28 | $44.26 | $149.67 | 0 |
| 2026-04-27 | $44.26 | $149.67 | 0 |
| 2026-04-24 | $44.26 | $149.67 | 0 |
| 2026-04-23 | $44.26 | $149.67 | 0 |
| 2026-04-22 | $44.26 | $149.67 | 0 |
| 2026-04-21 | $44.26 | $149.67 | 0 |
| 2026-04-20 | $44.26 | $149.67 | 400 |
| 2026-04-17 | $44.76 | $151.36 | 0 |
| 2026-04-16 | $44.76 | $151.36 | 100 |
| 2026-04-15 | $43.80 | $148.12 | 200 |
| 2026-04-14 | $43.99 | $148.76 | 700 |
| 2026-04-13 | $53.25 | $180.07 | 0 |
| 2026-04-10 | $53.25 | $180.07 | 0 |
| 2026-04-09 | $53.25 | $180.07 | 0 |
| 2026-04-08 | $53.25 | $180.07 | 0 |
| 2026-04-07 | $53.25 | $180.07 | 0 |
| 2026-04-06 | $53.25 | $180.07 | 0 |
| 2026-04-02 | $53.25 | $180.07 | 0 |
| 2026-04-01 | $53.25 | $180.07 | 0 |
| 2026-03-31 | $53.25 | $180.07 | 0 |
| 2026-03-30 | $53.25 | $180.07 | 0 |
| 2026-03-27 | $53.25 | $180.07 | 0 |
| 2026-03-26 | $53.25 | $180.07 | 0 |
| 2026-03-25 | $53.25 | $180.07 | 0 |
| 2026-03-24 | $53.25 | $180.07 | 0 |
| 2026-03-23 | $53.25 | $180.07 | 0 |
| 2026-03-20 | $53.25 | $180.07 | 0 |
| 2026-03-19 | $53.25 | $180.07 | 0 |
| 2026-03-18 | $53.25 | $180.07 | 0 |
| 2026-03-17 | $53.25 | $180.07 | 0 |
| 2026-03-16 | $53.25 | $180.07 | 0 |
| 2026-03-13 | $53.25 | $180.07 | 0 |
| 2026-03-12 | $53.25 | $180.07 | 0 |
| 2026-03-11 | $53.25 | $180.07 | 0 |
| 2026-03-10 | $53.25 | $180.07 | 100 |
| 2026-03-09 | $45.25 | $150.79 | 0 |
| 2026-03-06 | $45.25 | $150.79 | 200 |
| 2026-03-05 | $46.70 | $155.62 | 0 |
| 2026-03-04 | $46.70 | $155.62 | 0 |
| 2026-03-03 | $46.70 | $155.62 | 0 |
| 2026-03-02 | $46.70 | $155.62 | 0 |
| 2026-02-27 | $46.70 | $155.62 | 0 |
| 2026-02-26 | $46.70 | $155.62 | 0 |
| 2026-02-25 | $46.70 | $155.62 | 0 |
| 2026-02-24 | $46.70 | $155.62 | 0 |
| 2026-02-23 | $46.70 | $155.62 | 0 |
| 2026-02-20 | $46.70 | $155.62 | 0 |
| 2026-02-19 | $46.70 | $155.62 | 300 |
| 2026-02-18 | $46.75 | $155.79 | 0 |
| 2026-02-17 | $46.75 | $155.79 | 200 |
| 2026-02-13 | $46.75 | $155.79 | 200 |
| 2026-02-12 | $46.75 | $155.79 | 300 |
| 2026-02-11 | $46.75 | $155.79 | 0 |
| 2026-02-10 | $46.75 | $155.79 | 0 |
| 2026-02-09 | $46.75 | $155.79 | 200 |
| 2026-02-06 | $46.75 | $155.79 | 0 |
| 2026-02-05 | $46.75 | $155.79 | 200 |
| 2026-02-04 | $46.00 | $153.29 | 100 |
| 2026-02-03 | $45.50 | $151.62 | 100 |
| 2026-02-02 | $46.90 | $156.29 | 0 |
| 2026-01-30 | $46.90 | $156.29 | 0 |
| 2026-01-29 | $46.90 | $156.29 | 0 |
| 2026-01-28 | $46.90 | $156.29 | 900 |
| 2026-01-27 | $44.74 | $149.09 | 0 |
| 2026-01-26 | $44.74 | $149.09 | 0 |
| 2026-01-23 | $44.74 | $149.09 | 0 |
| 2026-01-22 | $44.74 | $149.09 | 100 |
| 2026-01-21 | $45.00 | $149.96 | 0 |
| 2026-01-20 | $45.00 | $149.96 | 0 |
| 2026-01-16 | $45.00 | $149.96 | 0 |
| 2026-01-15 | $45.00 | $149.96 | 0 |
| 2026-01-14 | $45.00 | $149.96 | 0 |
| 2026-01-13 | $45.00 | $149.96 | 0 |
| 2026-01-12 | $45.00 | $149.96 | 500 |
| 2026-01-09 | $45.26 | $150.82 | 200 |
| 2026-01-08 | $46.15 | $153.79 | 0 |
| 2026-01-07 | $46.15 | $153.79 | 0 |
| 2026-01-06 | $46.15 | $153.79 | 0 |
| 2026-01-05 | $46.15 | $153.79 | 0 |
| 2026-01-02 | $46.15 | $153.79 | 0 |