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 — 2026
| 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 |
| 2026-04-06 | $24.37 | $31.53 | 429,500 |
| 2026-04-02 | $24.20 | $31.31 | 332,800 |
| 2026-04-01 | $24.81 | $32.10 | 246,900 |
| 2026-03-31 | $24.55 | $31.76 | 482,700 |
| 2026-03-30 | $24.02 | $31.08 | 652,100 |
| 2026-03-27 | $24.34 | $31.49 | 946,900 |
| 2026-03-26 | $24.06 | $31.13 | 3,789,300 |
| 2026-03-25 | $24.59 | $31.81 | 205,500 |
| 2026-03-24 | $24.36 | $31.52 | 310,600 |
| 2026-03-23 | $24.82 | $32.11 | 457,500 |
| 2026-03-20 | $23.96 | $31.00 | 492,400 |
| 2026-03-19 | $23.96 | $31.00 | 162,600 |
| 2026-03-18 | $23.96 | $31.00 | 178,500 |
| 2026-03-17 | $25.08 | $32.45 | 318,800 |
| 2026-03-16 | $24.92 | $32.24 | 428,400 |
| 2026-03-13 | $24.43 | $31.61 | 348,000 |
| 2026-03-12 | $24.78 | $32.06 | 541,300 |
| 2026-03-11 | $25.32 | $32.76 | 769,300 |
| 2026-03-10 | $25.96 | $33.16 | 758,400 |
| 2026-03-09 | $25.74 | $32.88 | 1,179,600 |
| 2026-03-06 | $25.15 | $32.13 | 304,500 |
| 2026-03-05 | $25.41 | $32.46 | 441,500 |
| 2026-03-04 | $25.49 | $32.56 | 293,300 |
| 2026-03-03 | $25.27 | $32.28 | 133,000 |
| 2026-03-02 | $25.88 | $33.06 | 61,600 |
| 2026-02-27 | $26.06 | $33.29 | 189,000 |
| 2026-02-26 | $25.89 | $33.07 | 398,800 |
| 2026-02-25 | $25.90 | $33.08 | 181,400 |
| 2026-02-24 | $25.48 | $32.54 | 496,600 |
| 2026-02-23 | $26.06 | $33.29 | 448,000 |
| 2026-02-20 | $27.01 | $34.51 | 296,200 |
| 2026-02-19 | $27.01 | $34.51 | 178,800 |
| 2026-02-18 | $26.84 | $34.30 | 365,400 |
| 2026-02-17 | $26.50 | $33.85 | 601,000 |
| 2026-02-13 | $26.50 | $33.85 | 205,000 |
| 2026-02-12 | $27.05 | $34.55 | 209,200 |
| 2026-02-11 | $28.41 | $36.29 | 117,600 |
| 2026-02-10 | $29.50 | $37.68 | 454,400 |
| 2026-02-09 | $32.24 | $41.18 | 344,000 |
| 2026-02-06 | $32.11 | $41.02 | 420,000 |
| 2026-02-05 | $31.50 | $40.25 | 783,200 |
| 2026-02-04 | $32.13 | $41.04 | 1,080,800 |
| 2026-02-03 | $31.51 | $40.26 | 136,800 |
| 2026-02-02 | $31.04 | $39.65 | 194,400 |
| 2026-01-30 | $31.48 | $40.21 | 190,200 |
| 2026-01-29 | $31.83 | $40.66 | 249,400 |
| 2026-01-28 | $31.49 | $40.22 | 260,800 |
| 2026-01-27 | $32.20 | $41.14 | 269,400 |
| 2026-01-26 | $31.32 | $40.01 | 212,200 |
| 2026-01-23 | $31.01 | $39.62 | 154,600 |
| 2026-01-22 | $30.60 | $39.09 | 319,000 |
| 2026-01-21 | $30.11 | $38.46 | 234,000 |
| 2026-01-20 | $29.66 | $37.89 | 208,200 |
| 2026-01-16 | $29.50 | $37.68 | 169,200 |
| 2026-01-15 | $29.27 | $37.39 | 208,000 |
| 2026-01-14 | $29.15 | $37.24 | 190,800 |
| 2026-01-13 | $28.90 | $36.91 | 264,600 |
| 2026-01-12 | $29.39 | $37.54 | 316,800 |
| 2026-01-09 | $29.26 | $37.39 | 173,800 |
| 2026-01-08 | $29.39 | $37.55 | 356,000 |
| 2026-01-07 | $28.67 | $36.62 | 100,400 |
| 2026-01-06 | $28.64 | $36.59 | 183,600 |
| 2026-01-05 | $29.20 | $37.30 | 499,400 |
| 2026-01-02 | $28.75 | $36.74 | 196,000 |