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
- 2009-12-29 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2026-08-27 | $31.34 | $40.55 | 103,000 |
| 2026-08-26 | $31.00 | $40.11 | 107,100 |
| 2026-08-25 | $31.36 | $40.57 | 150,100 |
| 2026-08-24 | $30.10 | $38.94 | 432,700 |
| 2026-08-21 | $30.26 | $39.15 | 151,800 |
| 2026-08-20 | $30.44 | $39.38 | 130,100 |
| 2026-08-19 | $29.79 | $38.54 | 216,200 |
| 2026-08-18 | $28.10 | $36.35 | 139,100 |
| 2026-08-17 | $23.95 | $30.98 | 70,900 |
| 2026-08-14 | $24.11 | $31.19 | 70,100 |
| 2026-08-13 | $24.21 | $31.32 | 126,500 |
| 2026-08-12 | $24.48 | $31.67 | 80,800 |
| 2026-08-11 | $24.41 | $31.58 | 52,000 |
| 2026-08-10 | $23.77 | $30.75 | 87,100 |
| 2026-08-07 | $23.52 | $30.43 | 155,800 |
| 2026-08-06 | $23.30 | $30.14 | 91,700 |
| 2026-08-05 | $23.01 | $29.77 | 109,700 |
| 2026-08-04 | $22.96 | $29.70 | 88,100 |
| 2026-08-03 | $21.78 | $28.18 | 118,000 |
| 2026-07-31 | $21.64 | $28.00 | 176,700 |
| 2026-07-30 | $22.71 | $29.38 | 214,400 |
| 2026-07-29 | $22.19 | $28.71 | 315,600 |
| 2026-07-28 | $21.08 | $27.27 | 260,700 |
| 2026-07-27 | $20.34 | $26.31 | 316,400 |
| 2026-07-24 | $20.00 | $25.87 | 219,200 |
| 2026-07-23 | $20.16 | $26.08 | 223,900 |
| 2026-07-22 | $20.80 | $26.91 | 152,500 |
| 2026-07-21 | $21.35 | $27.62 | 203,300 |
| 2026-07-20 | $21.56 | $27.89 | 502,800 |
| 2026-07-17 | $21.76 | $28.15 | 161,900 |
| 2026-07-16 | $21.43 | $27.72 | 250,300 |
| 2026-07-15 | $21.47 | $27.78 | 347,900 |
| 2026-07-14 | $21.58 | $27.92 | 428,800 |
| 2026-07-13 | $21.10 | $27.30 | 300,600 |
| 2026-07-10 | $21.61 | $27.96 | 438,000 |
| 2026-07-09 | $21.95 | $28.40 | 247,300 |
| 2026-07-08 | $21.61 | $27.96 | 489,300 |
| 2026-07-07 | $21.68 | $28.05 | 796,900 |
| 2026-07-06 | $21.79 | $28.19 | 482,100 |
| 2026-07-02 | $20.49 | $26.51 | 251,800 |
| 2026-07-01 | $20.50 | $26.52 | 188,300 |
| 2026-06-30 | $20.06 | $25.95 | 565,000 |
| 2026-06-29 | $20.12 | $26.03 | 486,700 |
| 2026-06-26 | $19.98 | $25.85 | 375,200 |
| 2026-06-25 | $20.45 | $26.46 | 357,100 |
| 2026-06-24 | $19.91 | $25.76 | 682,000 |
| 2026-06-23 | $19.59 | $25.34 | 907,400 |
| 2026-06-22 | $19.88 | $25.72 | 746,800 |
| 2026-06-18 | $19.00 | $24.58 | 371,700 |
| 2026-06-17 | $18.41 | $23.82 | 819,200 |
| 2026-06-16 | $18.79 | $24.31 | 422,700 |
| 2026-06-15 | $18.64 | $24.11 | 822,800 |
| 2026-06-12 | $19.06 | $24.66 | 270,700 |
| 2026-06-11 | $19.14 | $24.76 | 456,100 |
| 2026-06-10 | $17.95 | $23.22 | 231,200 |
| 2026-06-09 | $17.43 | $22.55 | 492,000 |
| 2026-06-08 | $17.08 | $22.10 | 640,100 |
| 2026-06-05 | $17.12 | $22.15 | 420,500 |
| 2026-06-04 | $16.63 | $21.51 | 441,000 |
| 2026-06-03 | $16.35 | $21.15 | 322,900 |
| 2026-06-02 | $16.63 | $21.51 | 627,100 |
| 2026-06-01 | $16.80 | $21.73 | 498,700 |
| 2026-05-29 | $17.41 | $22.52 | 748,500 |
| 2026-05-28 | $17.39 | $22.50 | 2,185,300 |
| 2026-05-27 | $17.73 | $22.94 | 707,000 |
| 2026-05-26 | $17.41 | $22.52 | 570,500 |
| 2026-05-22 | $17.69 | $22.89 | 363,300 |
| 2026-05-21 | $17.85 | $23.09 | 402,000 |
| 2026-05-20 | $17.81 | $23.04 | 272,000 |
| 2026-05-19 | $17.38 | $22.48 | 644,100 |
| 2026-05-18 | $17.27 | $22.34 | 599,300 |
| 2026-05-15 | $17.41 | $22.52 | 242,500 |
| 2026-05-14 | $17.55 | $22.70 | 705,000 |
| 2026-05-13 | $17.79 | $23.02 | 379,000 |
| 2026-05-12 | $17.75 | $22.96 | 805,300 |
| 2026-05-11 | $18.10 | $23.42 | 496,700 |
| 2026-05-08 | $21.71 | $28.09 | 296,500 |
| 2026-05-07 | $21.81 | $28.22 | 549,400 |
| 2026-05-06 | $22.73 | $29.41 | 189,900 |
| 2026-05-05 | $22.38 | $28.95 | 273,300 |
| 2026-05-04 | $22.19 | $28.71 | 364,800 |
| 2026-05-01 | $22.40 | $28.98 | 112,900 |
| 2026-04-30 | $22.53 | $29.15 | 478,100 |
| 2026-04-29 | $22.24 | $28.77 | 227,000 |
| 2026-04-28 | $23.04 | $29.81 | 441,000 |
| 2026-04-27 | $23.55 | $30.47 | 426,800 |
| 2026-04-24 | $23.15 | $29.95 | 208,800 |
| 2026-04-23 | $22.85 | $29.56 | 504,500 |
| 2026-04-22 | $23.04 | $29.81 | 193,900 |
| 2026-04-21 | $24.12 | $31.20 | 238,300 |
| 2026-04-20 | $24.75 | $32.02 | 435,200 |
| 2026-04-17 | $24.79 | $32.07 | 256,700 |
| 2026-04-16 | $24.67 | $31.92 | 1,591,500 |
| 2026-04-15 | $25.40 | $32.86 | 1,325,700 |
| 2026-04-14 | $24.76 | $32.03 | 371,200 |
| 2026-04-13 | $24.61 | $31.84 | 516,000 |
| 2026-04-10 | $24.72 | $31.98 | 120,200 |
| 2026-04-09 | $24.98 | $32.32 | 273,900 |
| 2026-04-08 | $25.13 | $32.51 | 140,200 |
| 2026-04-07 | $24.65 | $31.89 | 664,800 |