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
- 2012-08-03 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 | $47.54 | $99.29 | 12,400 |
| 2026-08-26 | $47.37 | $98.95 | 0 |
| 2026-08-25 | $47.37 | $98.95 | 17,900 |
| 2026-08-24 | $46.93 | $98.03 | 26,200 |
| 2026-08-21 | $47.72 | $99.68 | 61,500 |
| 2026-08-20 | $48.14 | $100.56 | 83,100 |
| 2026-08-19 | $48.72 | $101.77 | 0 |
| 2026-08-18 | $48.72 | $101.77 | 0 |
| 2026-08-17 | $48.72 | $101.77 | 0 |
| 2026-08-14 | $48.72 | $101.77 | 158,800 |
| 2026-08-13 | $47.54 | $99.30 | 61,900 |
| 2026-08-12 | $46.91 | $97.98 | 0 |
| 2026-08-11 | $46.91 | $97.98 | 84,300 |
| 2026-08-10 | $45.98 | $96.04 | 9,900 |
| 2026-08-07 | $46.17 | $96.44 | 36,400 |
| 2026-08-06 | $46.07 | $96.23 | 10,100 |
| 2026-08-05 | $47.05 | $98.28 | 28,900 |
| 2026-08-04 | $47.65 | $99.53 | 98,700 |
| 2026-08-03 | $48.19 | $100.65 | 100 |
| 2026-07-31 | $47.50 | $99.22 | 36,900 |
| 2026-07-30 | $48.33 | $100.95 | 35,600 |
| 2026-07-29 | $46.89 | $97.94 | 101,700 |
| 2026-07-28 | $47.94 | $100.14 | 64,600 |
| 2026-07-27 | $49.46 | $103.31 | 129,300 |
| 2026-07-24 | $51.33 | $107.21 | 25,100 |
| 2026-07-23 | $51.53 | $107.63 | 0 |
| 2026-07-22 | $51.53 | $107.63 | 49,700 |
| 2026-07-21 | $51.26 | $107.07 | 0 |
| 2026-07-20 | $51.26 | $107.07 | 110,000 |
| 2026-07-17 | $51.06 | $106.66 | 0 |
| 2026-07-16 | $51.06 | $106.66 | 63,600 |
| 2026-07-15 | $52.07 | $108.77 | 0 |
| 2026-07-14 | $52.07 | $108.77 | 0 |
| 2026-07-13 | $52.07 | $108.77 | 3,100 |
| 2026-07-10 | $53.44 | $111.63 | 14,600 |
| 2026-07-09 | $53.82 | $112.42 | 9,700 |
| 2026-07-08 | $52.55 | $109.77 | 25,800 |
| 2026-07-07 | $50.88 | $106.28 | 10,700 |
| 2026-07-06 | $51.50 | $107.57 | 33,700 |
| 2026-07-02 | $50.50 | $105.49 | 100,200 |
| 2026-07-01 | $52.31 | $109.27 | 0 |
| 2026-06-30 | $52.31 | $109.27 | 58,200 |
| 2026-06-29 | $52.65 | $108.95 | 0 |
| 2026-06-26 | $52.65 | $108.95 | 0 |
| 2026-06-25 | $52.65 | $108.95 | 400 |
| 2026-06-24 | $52.05 | $107.72 | 38,100 |
| 2026-06-23 | $52.03 | $107.68 | 178,300 |
| 2026-06-22 | $52.92 | $109.52 | 17,900 |
| 2026-06-18 | $51.90 | $107.41 | 3,600 |
| 2026-06-17 | $52.17 | $107.97 | 36,200 |
| 2026-06-16 | $52.30 | $108.24 | 75,600 |
| 2026-06-15 | $52.40 | $108.44 | 52,600 |
| 2026-06-12 | $51.68 | $106.95 | 0 |
| 2026-06-11 | $51.68 | $106.95 | 197,700 |
| 2026-06-10 | $48.84 | $101.08 | 190,400 |
| 2026-06-09 | $50.02 | $103.52 | 5,800 |
| 2026-06-08 | $49.89 | $103.25 | 0 |
| 2026-06-05 | $49.89 | $103.25 | 23,000 |
| 2026-06-04 | $51.29 | $106.15 | 265,100 |
| 2026-06-03 | $51.82 | $107.24 | 6,700 |
| 2026-06-02 | $51.60 | $106.79 | 0 |
| 2026-06-01 | $51.60 | $106.79 | 16,800 |
| 2026-05-29 | $50.59 | $104.70 | 0 |
| 2026-05-28 | $50.59 | $104.70 | 0 |
| 2026-05-27 | $50.59 | $104.70 | 0 |
| 2026-05-26 | $50.59 | $104.70 | 42,300 |
| 2026-05-22 | $46.65 | $96.54 | 14,200 |
| 2026-05-21 | $46.40 | $96.03 | 0 |
| 2026-05-20 | $46.40 | $96.03 | 49,800 |
| 2026-05-19 | $45.99 | $95.18 | 41,500 |
| 2026-05-18 | $47.20 | $97.68 | 100 |
| 2026-05-15 | $45.92 | $95.03 | 36,900 |
| 2026-05-14 | $46.68 | $96.61 | 0 |
| 2026-05-13 | $46.68 | $96.61 | 66,600 |
| 2026-05-12 | $46.50 | $96.23 | 260,600 |
| 2026-05-11 | $49.12 | $101.66 | 8,100 |
| 2026-05-08 | $48.53 | $100.43 | 0 |
| 2026-05-07 | $48.53 | $100.43 | 0 |
| 2026-05-06 | $48.53 | $100.43 | 38,700 |
| 2026-05-05 | $48.41 | $100.19 | 44,500 |
| 2026-05-04 | $47.92 | $99.17 | 33,100 |
| 2026-05-01 | $47.41 | $98.11 | 23,900 |
| 2026-04-30 | $48.16 | $99.67 | 131,400 |
| 2026-04-29 | $45.98 | $95.16 | 620,600 |
| 2026-04-28 | $50.01 | $103.50 | 37,400 |
| 2026-04-27 | $49.55 | $102.55 | 103,600 |
| 2026-04-24 | $49.10 | $101.61 | 34,800 |
| 2026-04-23 | $47.65 | $98.61 | 0 |
| 2026-04-22 | $47.65 | $98.61 | 14,900 |
| 2026-04-21 | $46.67 | $96.59 | 9,000 |
| 2026-04-20 | $48.71 | $100.81 | 0 |
| 2026-04-17 | $48.71 | $100.81 | 54,000 |
| 2026-04-16 | $49.22 | $101.86 | 36,400 |
| 2026-04-15 | $49.54 | $102.52 | 5,600 |
| 2026-04-14 | $49.10 | $101.61 | 63,900 |
| 2026-04-13 | $48.75 | $100.89 | 32,200 |
| 2026-04-10 | $49.62 | $102.69 | 28,400 |
| 2026-04-09 | $49.70 | $102.86 | 50,600 |
| 2026-04-08 | $49.26 | $101.95 | 45,200 |
| 2026-04-07 | $48.13 | $99.61 | 27,600 |
| 2026-04-06 | $48.04 | $99.42 | 0 |
| 2026-04-02 | $48.04 | $99.42 | 10,800 |
| 2026-04-01 | $48.41 | $100.19 | 2,500 |
| 2026-03-31 | $47.34 | $97.97 | 32,000 |
| 2026-03-30 | $47.36 | $96.99 | 32,900 |
| 2026-03-27 | $47.13 | $96.52 | 61,300 |
| 2026-03-26 | $47.43 | $97.13 | 57,300 |
| 2026-03-25 | $47.58 | $97.43 | 3,400 |
| 2026-03-24 | $46.86 | $95.96 | 168,400 |
| 2026-03-23 | $44.76 | $91.66 | 3,600 |
| 2026-03-20 | $44.38 | $90.88 | 157,400 |
| 2026-03-19 | $47.19 | $96.64 | 0 |
| 2026-03-18 | $47.19 | $96.64 | 44,400 |
| 2026-03-17 | $46.29 | $94.80 | 27,500 |
| 2026-03-16 | $45.91 | $94.02 | 21,400 |
| 2026-03-13 | $44.99 | $92.13 | 35,900 |
| 2026-03-12 | $45.75 | $93.69 | 21,500 |
| 2026-03-11 | $45.02 | $92.19 | 45,200 |
| 2026-03-10 | $45.90 | $94.00 | 67,300 |
| 2026-03-09 | $44.63 | $91.39 | 21,700 |
| 2026-03-06 | $44.69 | $91.52 | 48,500 |
| 2026-03-05 | $45.92 | $94.04 | 35,400 |
| 2026-03-04 | $44.29 | $90.70 | 11,500 |
| 2026-03-03 | $45.79 | $93.77 | 5,700 |
| 2026-03-02 | $46.38 | $94.98 | 48,400 |
| 2026-02-27 | $46.35 | $94.92 | 16,900 |
| 2026-02-26 | $46.42 | $95.06 | 0 |
| 2026-02-25 | $46.42 | $95.06 | 2,100 |
| 2026-02-24 | $46.29 | $94.80 | 30,500 |
| 2026-02-23 | $45.99 | $94.18 | 64,100 |
| 2026-02-20 | $46.61 | $95.45 | 49,200 |
| 2026-02-19 | $46.12 | $94.45 | 17,400 |
| 2026-02-18 | $45.06 | $92.28 | 0 |
| 2026-02-17 | $45.06 | $92.28 | 26,300 |
| 2026-02-13 | $45.36 | $92.89 | 70,600 |
| 2026-02-12 | $44.05 | $90.21 | 100,400 |
| 2026-02-11 | $43.23 | $88.53 | 0 |
| 2026-02-10 | $43.23 | $88.53 | 4,700 |
| 2026-02-09 | $43.00 | $88.06 | 28,500 |
| 2026-02-06 | $42.32 | $86.67 | 50,600 |
| 2026-02-05 | $41.51 | $85.01 | 48,600 |
| 2026-02-04 | $42.33 | $86.69 | 124,000 |
| 2026-02-03 | $43.33 | $88.73 | 203,500 |
| 2026-02-02 | $42.74 | $87.53 | 9,400 |
| 2026-01-30 | $44.00 | $90.11 | 85,500 |
| 2026-01-29 | $45.97 | $94.13 | 26,400 |
| 2026-01-28 | $45.90 | $94.00 | 24,500 |
| 2026-01-27 | $45.49 | $93.16 | 86,100 |
| 2026-01-26 | $43.62 | $89.33 | 12,100 |
| 2026-01-23 | $42.82 | $87.69 | 32,200 |
| 2026-01-22 | $42.40 | $86.83 | 72,400 |
| 2026-01-21 | $42.16 | $86.34 | 88,500 |
| 2026-01-20 | $41.65 | $85.29 | 95,900 |
| 2026-01-16 | $41.01 | $83.98 | 146,200 |
| 2026-01-15 | $44.05 | $90.21 | 68,100 |
| 2026-01-14 | $43.30 | $88.67 | 46,200 |
| 2026-01-13 | $44.31 | $90.74 | 187,100 |
| 2026-01-12 | $43.11 | $88.28 | 126,600 |
| 2026-01-09 | $43.33 | $88.73 | 24,400 |
| 2026-01-08 | $42.39 | $86.81 | 12,700 |
| 2026-01-07 | $42.74 | $87.53 | 21,000 |
| 2026-01-06 | $42.45 | $86.93 | 30,200 |
| 2026-01-05 | $42.74 | $87.53 | 50,300 |
| 2026-01-02 | $43.81 | $89.72 | 30,000 |