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
- 2010-04-22 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 | $32.84 | $47.32 | 2,200 |
| 2026-08-26 | $33.86 | $48.79 | 900 |
| 2026-08-25 | $33.93 | $48.89 | 700 |
| 2026-08-24 | $34.30 | $49.43 | 3,200 |
| 2026-08-21 | $34.78 | $50.12 | 1,600 |
| 2026-08-20 | $33.71 | $48.58 | 2,700 |
| 2026-08-19 | $33.79 | $48.69 | 800 |
| 2026-08-18 | $33.51 | $48.29 | 1,500 |
| 2026-08-17 | $32.68 | $47.09 | 2,800 |
| 2026-08-14 | $33.26 | $47.93 | 51,300 |
| 2026-08-13 | $32.11 | $46.27 | 100,800 |
| 2026-08-12 | $32.49 | $46.82 | 600 |
| 2026-08-11 | $32.62 | $47.01 | 2,100 |
| 2026-08-10 | $32.51 | $46.85 | 900 |
| 2026-08-07 | $32.25 | $46.47 | 9,400 |
| 2026-08-06 | $33.75 | $48.63 | 10,200 |
| 2026-08-05 | $32.18 | $46.37 | 14,000 |
| 2026-08-04 | $32.04 | $46.17 | 4,500 |
| 2026-08-03 | $32.48 | $46.80 | 2,900 |
| 2026-07-31 | $30.55 | $44.02 | 900 |
| 2026-07-30 | $30.67 | $44.20 | 2,000 |
| 2026-07-29 | $31.23 | $45.00 | 2,300 |
| 2026-07-28 | $31.49 | $45.38 | 67,600 |
| 2026-07-27 | $30.61 | $44.11 | 4,300 |
| 2026-07-24 | $29.92 | $43.11 | 1,700 |
| 2026-07-23 | $29.46 | $42.45 | 800 |
| 2026-07-22 | $31.91 | $45.98 | 700 |
| 2026-07-21 | $31.01 | $44.69 | 3,100 |
| 2026-07-20 | $31.62 | $45.56 | 500 |
| 2026-07-17 | $32.15 | $46.33 | 2,300 |
| 2026-07-16 | $30.48 | $43.92 | 17,700 |
| 2026-07-15 | $30.39 | $43.79 | 1,200 |
| 2026-07-14 | $31.03 | $44.71 | 41,700 |
| 2026-07-13 | $30.00 | $43.23 | 1,700 |
| 2026-07-10 | $29.82 | $42.97 | 600 |
| 2026-07-09 | $29.20 | $42.08 | 2,300 |
| 2026-07-08 | $29.11 | $41.95 | 1,300 |
| 2026-07-07 | $29.14 | $41.99 | 0 |
| 2026-07-06 | $29.14 | $41.99 | 9,500 |
| 2026-07-02 | $29.64 | $42.71 | 34,600 |
| 2026-07-01 | $28.24 | $40.69 | 44,900 |
| 2026-06-30 | $27.07 | $39.01 | 2,500 |
| 2026-06-29 | $28.58 | $41.18 | 5,700 |
| 2026-06-26 | $29.89 | $43.07 | 26,500 |
| 2026-06-25 | $29.28 | $42.19 | 1,100 |
| 2026-06-24 | $29.95 | $43.16 | 600 |
| 2026-06-23 | $30.26 | $43.60 | 3,000 |
| 2026-06-22 | $28.71 | $41.37 | 2,000 |
| 2026-06-18 | $31.17 | $44.92 | 400 |
| 2026-06-17 | $31.40 | $45.25 | 900 |
| 2026-06-16 | $32.15 | $46.33 | 42,100 |
| 2026-06-15 | $33.34 | $48.04 | 2,600 |
| 2026-06-12 | $32.99 | $47.54 | 43,800 |
| 2026-06-11 | $32.13 | $46.30 | 36,900 |
| 2026-06-10 | $32.00 | $46.11 | 4,200 |
| 2026-06-09 | $32.04 | $46.17 | 300 |
| 2026-06-08 | $33.00 | $47.55 | 1,400 |
| 2026-06-05 | $32.36 | $46.63 | 2,400 |
| 2026-06-04 | $33.85 | $48.78 | 6,400 |
| 2026-06-03 | $33.17 | $47.80 | 92,700 |
| 2026-06-02 | $33.50 | $48.27 | 500 |
| 2026-06-01 | $33.50 | $48.27 | 1,200 |
| 2026-05-29 | $33.73 | $48.60 | 0 |
| 2026-05-28 | $33.73 | $48.60 | 0 |
| 2026-05-27 | $33.73 | $48.60 | 0 |
| 2026-05-26 | $33.73 | $48.60 | 1,800 |
| 2026-05-22 | $35.25 | $50.79 | 66,900 |
| 2026-05-21 | $33.65 | $48.49 | 4,800 |
| 2026-05-20 | $34.09 | $49.12 | 1,900 |
| 2026-05-19 | $34.22 | $49.31 | 1,200 |
| 2026-05-18 | $33.15 | $47.77 | 600 |
| 2026-05-15 | $33.36 | $48.07 | 700 |
| 2026-05-14 | $33.24 | $47.90 | 1,200 |
| 2026-05-13 | $33.51 | $48.29 | 1,100 |
| 2026-05-12 | $32.63 | $47.02 | 8,400 |
| 2026-05-11 | $32.66 | $47.06 | 2,600 |
| 2026-05-08 | $32.69 | $47.11 | 2,200 |
| 2026-05-07 | $33.20 | $47.84 | 32,500 |
| 2026-05-06 | $33.35 | $48.06 | 71,700 |
| 2026-05-05 | $32.13 | $46.30 | 800 |
| 2026-05-04 | $31.41 | $45.26 | 1,800 |
| 2026-05-01 | $32.38 | $46.66 | 600 |
| 2026-04-30 | $32.21 | $46.41 | 300 |
| 2026-04-29 | $31.78 | $45.79 | 24,100 |
| 2026-04-28 | $32.26 | $46.49 | 2,400 |
| 2026-04-27 | $32.85 | $47.34 | 1,800 |
| 2026-04-24 | $31.57 | $45.49 | 1,100 |
| 2026-04-23 | $32.95 | $47.48 | 0 |
| 2026-04-22 | $32.95 | $47.48 | 1,900 |
| 2026-04-21 | $35.35 | $50.94 | 1,700 |
| 2026-04-20 | $35.34 | $50.92 | 0 |
| 2026-04-17 | $35.34 | $50.92 | 9,800 |
| 2026-04-16 | $34.50 | $49.71 | 5,100 |
| 2026-04-15 | $34.02 | $49.02 | 2,200 |
| 2026-04-14 | $34.61 | $49.87 | 600 |
| 2026-04-13 | $35.25 | $50.79 | 1,100 |
| 2026-04-10 | $37.42 | $53.92 | 27,700 |
| 2026-04-09 | $37.72 | $54.35 | 3,300 |
| 2026-04-08 | $35.59 | $51.28 | 0 |
| 2026-04-07 | $35.59 | $51.28 | 3,100 |
| 2026-04-06 | $36.96 | $53.26 | 1,800 |
| 2026-04-02 | $36.24 | $52.22 | 63,600 |
| 2026-04-01 | $37.57 | $54.14 | 300 |
| 2026-03-31 | $38.55 | $55.55 | 8,800 |
| 2026-03-30 | $36.81 | $53.04 | 500 |
| 2026-03-27 | $36.65 | $52.81 | 600 |
| 2026-03-26 | $36.88 | $53.14 | 1,300 |
| 2026-03-25 | $37.30 | $53.75 | 7,300 |
| 2026-03-24 | $37.59 | $54.17 | 1,700 |
| 2026-03-23 | $36.73 | $52.93 | 1,600 |
| 2026-03-20 | $37.50 | $54.04 | 300 |
| 2026-03-19 | $36.87 | $53.13 | 1,000 |
| 2026-03-18 | $37.65 | $54.25 | 500 |
| 2026-03-17 | $37.82 | $54.50 | 1,000 |
| 2026-03-16 | $37.88 | $54.58 | 300 |
| 2026-03-13 | $38.39 | $55.32 | 1,000 |
| 2026-03-12 | $37.78 | $54.44 | 1,300 |
| 2026-03-11 | $38.76 | $55.85 | 400 |
| 2026-03-10 | $38.00 | $54.76 | 1,000 |
| 2026-03-09 | $37.16 | $53.55 | 5,300 |
| 2026-03-06 | $39.38 | $56.75 | 600 |
| 2026-03-05 | $38.20 | $55.05 | 800 |
| 2026-03-04 | $39.44 | $56.83 | 800 |
| 2026-03-03 | $38.02 | $54.79 | 600 |
| 2026-03-02 | $40.60 | $58.50 | 1,600 |
| 2026-02-27 | $40.34 | $58.13 | 1,000 |
| 2026-02-26 | $38.01 | $54.77 | 900 |
| 2026-02-25 | $40.07 | $57.74 | 700 |
| 2026-02-24 | $39.80 | $57.35 | 1,000 |
| 2026-02-23 | $39.11 | $56.36 | 1,300 |
| 2026-02-20 | $38.75 | $55.84 | 1,000 |
| 2026-02-19 | $39.29 | $56.62 | 800 |
| 2026-02-18 | $38.17 | $55.00 | 10,900 |
| 2026-02-17 | $39.41 | $56.79 | 4,300 |
| 2026-02-13 | $38.60 | $55.62 | 1,500 |
| 2026-02-12 | $36.73 | $52.93 | 1,600 |
| 2026-02-11 | $36.15 | $52.09 | 2,000 |
| 2026-02-10 | $35.83 | $51.63 | 500 |
| 2026-02-09 | $35.99 | $51.86 | 2,200 |
| 2026-02-06 | $35.90 | $51.73 | 800 |
| 2026-02-05 | $37.00 | $53.32 | 3,300 |
| 2026-02-04 | $35.62 | $51.33 | 900 |
| 2026-02-03 | $34.79 | $50.13 | 1,200 |
| 2026-02-02 | $33.94 | $48.91 | 3,100 |
| 2026-01-30 | $33.82 | $48.73 | 2,500 |
| 2026-01-29 | $32.83 | $47.31 | 1,200 |
| 2026-01-28 | $31.84 | $45.88 | 4,000 |
| 2026-01-27 | $32.58 | $46.95 | 12,600 |
| 2026-01-26 | $31.78 | $45.79 | 1,200 |
| 2026-01-23 | $31.09 | $44.80 | 1,400 |
| 2026-01-22 | $31.85 | $45.90 | 1,300 |
| 2026-01-21 | $31.64 | $45.59 | 4,100 |
| 2026-01-20 | $31.87 | $45.92 | 21,400 |
| 2026-01-16 | $31.89 | $45.95 | 2,600 |
| 2026-01-15 | $32.40 | $46.69 | 1,700 |
| 2026-01-14 | $32.69 | $47.11 | 110,100 |
| 2026-01-13 | $32.23 | $46.44 | 21,500 |
| 2026-01-12 | $33.25 | $47.91 | 21,900 |
| 2026-01-09 | $33.32 | $48.01 | 1,500 |
| 2026-01-08 | $33.49 | $48.26 | 21,000 |
| 2026-01-07 | $33.18 | $47.81 | 3,700 |
| 2026-01-06 | $32.80 | $47.26 | 1,700 |
| 2026-01-05 | $33.49 | $48.26 | 6,100 |
| 2026-01-02 | $32.73 | $47.16 | 18,100 |