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
- 2004-02-25 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 | $39.24 | $66.32 | 700 |
| 2026-08-26 | $39.22 | $66.28 | 0 |
| 2026-08-25 | $39.22 | $66.28 | 800 |
| 2026-08-24 | $39.22 | $66.28 | 0 |
| 2026-08-21 | $39.22 | $66.28 | 0 |
| 2026-08-20 | $39.22 | $66.28 | 600 |
| 2026-08-19 | $39.23 | $66.30 | 1,400 |
| 2026-08-18 | $39.23 | $66.30 | 500 |
| 2026-08-17 | $39.23 | $66.30 | 800 |
| 2026-08-14 | $39.24 | $66.32 | 300 |
| 2026-08-13 | $39.27 | $66.37 | 0 |
| 2026-08-12 | $39.27 | $66.37 | 100 |
| 2026-08-11 | $38.61 | $65.25 | 1,800 |
| 2026-08-10 | $38.62 | $65.27 | 3,500 |
| 2026-08-07 | $39.02 | $65.95 | 0 |
| 2026-08-06 | $39.02 | $65.95 | 0 |
| 2026-08-05 | $39.02 | $65.95 | 5,100 |
| 2026-08-04 | $39.75 | $67.18 | 0 |
| 2026-08-03 | $39.75 | $67.18 | 0 |
| 2026-07-31 | $39.75 | $67.18 | 500 |
| 2026-07-30 | $39.75 | $67.18 | 400 |
| 2026-07-29 | $39.40 | $66.59 | 700 |
| 2026-07-28 | $39.50 | $66.76 | 100 |
| 2026-07-27 | $39.40 | $66.59 | 600 |
| 2026-07-24 | $39.25 | $66.34 | 100 |
| 2026-07-23 | $39.15 | $66.17 | 1,100 |
| 2026-07-22 | $39.05 | $66.00 | 1,100 |
| 2026-07-21 | $38.00 | $64.22 | 0 |
| 2026-07-20 | $38.00 | $64.22 | 1,600 |
| 2026-07-17 | $37.78 | $63.85 | 0 |
| 2026-07-16 | $37.78 | $63.85 | 0 |
| 2026-07-15 | $37.78 | $63.85 | 0 |
| 2026-07-14 | $37.78 | $63.85 | 0 |
| 2026-07-13 | $37.78 | $63.85 | 400 |
| 2026-07-10 | $37.78 | $63.85 | 0 |
| 2026-07-09 | $37.78 | $63.85 | 500 |
| 2026-07-08 | $37.19 | $62.85 | 300 |
| 2026-07-07 | $36.67 | $61.98 | 700 |
| 2026-07-06 | $36.25 | $61.27 | 800 |
| 2026-07-02 | $36.50 | $61.69 | 1,100 |
| 2026-07-01 | $36.50 | $61.69 | 200 |
| 2026-06-30 | $36.00 | $60.84 | 1,700 |
| 2026-06-29 | $36.00 | $60.84 | 500 |
| 2026-06-26 | $36.67 | $61.98 | 700 |
| 2026-06-25 | $36.18 | $61.15 | 900 |
| 2026-06-24 | $35.41 | $59.85 | 300 |
| 2026-06-23 | $34.53 | $58.36 | 0 |
| 2026-06-22 | $34.53 | $58.36 | 1,900 |
| 2026-06-18 | $34.50 | $58.31 | 0 |
| 2026-06-17 | $34.50 | $58.31 | 100 |
| 2026-06-16 | $34.25 | $57.89 | 4,900 |
| 2026-06-15 | $34.35 | $58.05 | 700 |
| 2026-06-12 | $34.35 | $58.05 | 1,400 |
| 2026-06-11 | $34.50 | $58.31 | 0 |
| 2026-06-10 | $34.50 | $58.31 | 0 |
| 2026-06-09 | $34.50 | $58.31 | 2,000 |
| 2026-06-08 | $34.49 | $58.29 | 2,200 |
| 2026-06-05 | $34.75 | $58.73 | 1,200 |
| 2026-06-04 | $34.74 | $58.71 | 1,200 |
| 2026-06-03 | $34.96 | $59.09 | 0 |
| 2026-06-02 | $34.96 | $59.09 | 500 |
| 2026-06-01 | $35.00 | $59.15 | 0 |
| 2026-05-29 | $35.00 | $58.85 | 300 |
| 2026-05-28 | $34.95 | $58.76 | 0 |
| 2026-05-27 | $34.95 | $58.76 | 0 |
| 2026-05-26 | $34.95 | $58.76 | 4,600 |
| 2026-05-22 | $34.95 | $58.76 | 200 |
| 2026-05-21 | $34.95 | $58.76 | 600 |
| 2026-05-20 | $34.95 | $58.76 | 1,400 |
| 2026-05-19 | $34.62 | $58.21 | 300 |
| 2026-05-18 | $34.62 | $58.21 | 2,400 |
| 2026-05-15 | $34.70 | $58.34 | 1,000 |
| 2026-05-14 | $34.74 | $58.41 | 900 |
| 2026-05-13 | $34.74 | $58.41 | 700 |
| 2026-05-12 | $34.74 | $58.41 | 0 |
| 2026-05-11 | $34.74 | $58.41 | 6,300 |
| 2026-05-08 | $34.75 | $58.43 | 800 |
| 2026-05-07 | $34.75 | $58.43 | 1,900 |
| 2026-05-06 | $34.50 | $58.01 | 1,000 |
| 2026-05-05 | $34.50 | $58.01 | 0 |
| 2026-05-04 | $34.50 | $58.01 | 6,200 |
| 2026-05-01 | $34.50 | $58.01 | 4,900 |
| 2026-04-30 | $34.50 | $58.01 | 400 |
| 2026-04-29 | $34.50 | $58.01 | 700 |
| 2026-04-28 | $34.50 | $58.01 | 1,900 |
| 2026-04-27 | $34.50 | $58.01 | 0 |
| 2026-04-24 | $34.50 | $58.01 | 400 |
| 2026-04-23 | $34.49 | $57.99 | 1,000 |
| 2026-04-22 | $34.50 | $58.01 | 3,700 |
| 2026-04-21 | $34.50 | $58.01 | 3,400 |
| 2026-04-20 | $34.24 | $57.57 | 5,400 |
| 2026-04-17 | $34.25 | $57.59 | 7,100 |
| 2026-04-16 | $33.70 | $56.66 | 2,100 |
| 2026-04-15 | $34.00 | $57.17 | 600 |
| 2026-04-14 | $34.00 | $57.17 | 7,000 |
| 2026-04-13 | $34.40 | $57.84 | 1,100 |
| 2026-04-10 | $34.44 | $57.91 | 1,400 |
| 2026-04-09 | $34.50 | $58.01 | 100 |
| 2026-04-08 | $34.50 | $58.01 | 1,100 |
| 2026-04-07 | $34.22 | $57.54 | 1,300 |
| 2026-04-06 | $32.50 | $54.65 | 1,700 |
| 2026-04-02 | $31.99 | $53.79 | 0 |
| 2026-04-01 | $31.99 | $53.79 | 0 |
| 2026-03-31 | $31.99 | $53.79 | 0 |
| 2026-03-30 | $31.99 | $53.79 | 200 |
| 2026-03-27 | $32.00 | $53.80 | 100 |
| 2026-03-26 | $32.46 | $54.58 | 300 |
| 2026-03-25 | $32.46 | $54.58 | 0 |
| 2026-03-24 | $32.46 | $54.58 | 1,000 |
| 2026-03-23 | $32.49 | $54.63 | 1,100 |
| 2026-03-20 | $32.49 | $54.63 | 0 |
| 2026-03-19 | $32.49 | $54.63 | 300 |
| 2026-03-18 | $32.49 | $54.63 | 1,000 |
| 2026-03-17 | $32.50 | $54.65 | 1,500 |
| 2026-03-16 | $32.50 | $54.65 | 22,800 |
| 2026-03-13 | $32.50 | $54.65 | 0 |
| 2026-03-12 | $32.50 | $54.65 | 300 |
| 2026-03-11 | $32.50 | $54.65 | 0 |
| 2026-03-10 | $32.50 | $54.65 | 700 |
| 2026-03-09 | $32.06 | $53.91 | 6,200 |
| 2026-03-06 | $32.20 | $54.14 | 0 |
| 2026-03-05 | $32.20 | $54.14 | 400 |
| 2026-03-04 | $32.24 | $54.21 | 0 |
| 2026-03-03 | $32.24 | $54.21 | 800 |
| 2026-03-02 | $31.49 | $52.95 | 1,900 |
| 2026-02-27 | $31.49 | $52.95 | 200 |
| 2026-02-26 | $32.00 | $53.52 | 0 |
| 2026-02-25 | $32.00 | $53.52 | 0 |
| 2026-02-24 | $32.00 | $53.52 | 0 |
| 2026-02-23 | $32.00 | $53.52 | 1,300 |
| 2026-02-20 | $31.50 | $52.68 | 100 |
| 2026-02-19 | $31.00 | $51.85 | 0 |
| 2026-02-18 | $31.00 | $51.85 | 1,100 |
| 2026-02-17 | $31.45 | $52.60 | 500 |
| 2026-02-13 | $31.72 | $53.05 | 4,400 |
| 2026-02-12 | $31.74 | $53.08 | 6,000 |
| 2026-02-11 | $32.00 | $53.52 | 400 |
| 2026-02-10 | $31.95 | $53.43 | 100 |
| 2026-02-09 | $31.83 | $53.23 | 2,700 |
| 2026-02-06 | $31.90 | $53.35 | 7,100 |
| 2026-02-05 | $30.00 | $50.17 | 300 |
| 2026-02-04 | $29.98 | $50.14 | 11,500 |
| 2026-02-03 | $30.01 | $50.19 | 3,500 |
| 2026-02-02 | $29.50 | $49.34 | 18,400 |
| 2026-01-30 | $29.25 | $48.92 | 800 |
| 2026-01-29 | $28.99 | $48.48 | 4,000 |
| 2026-01-28 | $28.89 | $48.32 | 8,900 |
| 2026-01-27 | $28.90 | $48.33 | 5,000 |
| 2026-01-26 | $28.47 | $47.61 | 100 |
| 2026-01-23 | $28.25 | $47.25 | 0 |
| 2026-01-22 | $28.25 | $47.25 | 0 |
| 2026-01-21 | $28.25 | $47.25 | 0 |
| 2026-01-20 | $28.25 | $47.25 | 0 |
| 2026-01-16 | $28.25 | $47.25 | 200 |
| 2026-01-15 | $28.10 | $47.00 | 0 |
| 2026-01-14 | $28.10 | $47.00 | 0 |
| 2026-01-13 | $28.10 | $47.00 | 0 |
| 2026-01-12 | $28.10 | $47.00 | 300 |
| 2026-01-09 | $28.20 | $47.16 | 0 |
| 2026-01-08 | $28.20 | $47.16 | 0 |
| 2026-01-07 | $28.20 | $47.16 | 0 |
| 2026-01-06 | $28.20 | $47.16 | 100 |
| 2026-01-05 | $28.20 | $47.16 | 4,600 |
| 2026-01-02 | $28.15 | $47.08 | 900 |