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
- 1996-11-18 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 | $32.80 | $109.19 | 378,600 |
| 2026-08-26 | $33.75 | $112.36 | 294,000 |
| 2026-08-25 | $34.10 | $113.52 | 362,500 |
| 2026-08-24 | $33.99 | $113.16 | 334,900 |
| 2026-08-21 | $33.81 | $112.56 | 259,900 |
| 2026-08-20 | $33.57 | $111.76 | 346,300 |
| 2026-08-19 | $34.08 | $113.46 | 4,314,300 |
| 2026-08-18 | $33.44 | $111.33 | 292,500 |
| 2026-08-17 | $32.96 | $109.73 | 834,600 |
| 2026-08-14 | $33.16 | $110.39 | 339,000 |
| 2026-08-13 | $32.88 | $109.46 | 380,800 |
| 2026-08-12 | $32.37 | $107.76 | 355,300 |
| 2026-08-11 | $32.84 | $109.33 | 400,400 |
| 2026-08-10 | $32.56 | $108.40 | 945,700 |
| 2026-08-07 | $33.49 | $111.49 | 416,700 |
| 2026-08-06 | $33.59 | $111.82 | 778,800 |
| 2026-08-05 | $31.86 | $106.07 | 547,700 |
| 2026-08-04 | $32.19 | $107.16 | 318,400 |
| 2026-08-03 | $32.45 | $108.03 | 688,300 |
| 2026-07-31 | $30.83 | $102.64 | 885,800 |
| 2026-07-30 | $31.19 | $103.83 | 741,400 |
| 2026-07-29 | $31.37 | $104.43 | 591,200 |
| 2026-07-28 | $31.43 | $104.63 | 559,600 |
| 2026-07-27 | $30.64 | $102.00 | 783,500 |
| 2026-07-24 | $30.21 | $100.57 | 958,200 |
| 2026-07-23 | $29.51 | $98.24 | 554,900 |
| 2026-07-22 | $31.16 | $103.73 | 563,500 |
| 2026-07-21 | $30.41 | $101.24 | 525,600 |
| 2026-07-20 | $30.92 | $102.94 | 817,100 |
| 2026-07-17 | $30.86 | $102.74 | 438,600 |
| 2026-07-16 | $30.48 | $101.47 | 478,600 |
| 2026-07-15 | $30.29 | $100.84 | 526,400 |
| 2026-07-14 | $30.36 | $101.07 | 512,800 |
| 2026-07-13 | $30.30 | $100.87 | 1,128,500 |
| 2026-07-10 | $29.83 | $99.31 | 558,900 |
| 2026-07-09 | $28.88 | $96.14 | 554,100 |
| 2026-07-08 | $29.02 | $96.61 | 505,600 |
| 2026-07-07 | $29.33 | $97.64 | 820,300 |
| 2026-07-06 | $29.03 | $96.64 | 992,900 |
| 2026-07-02 | $28.66 | $95.41 | 1,231,000 |
| 2026-07-01 | $27.60 | $91.88 | 651,600 |
| 2026-06-30 | $27.28 | $90.82 | 1,209,700 |
| 2026-06-29 | $28.35 | $94.38 | 1,128,400 |
| 2026-06-26 | $29.97 | $99.77 | 788,600 |
| 2026-06-25 | $29.85 | $99.37 | 689,300 |
| 2026-06-24 | $30.00 | $99.87 | 621,600 |
| 2026-06-23 | $30.06 | $100.07 | 938,500 |
| 2026-06-22 | $29.80 | $99.21 | 1,069,400 |
| 2026-06-18 | $30.86 | $102.74 | 433,100 |
| 2026-06-17 | $30.98 | $103.14 | 974,500 |
| 2026-06-16 | $32.03 | $106.63 | 303,800 |
| 2026-06-15 | $32.32 | $107.60 | 387,200 |
| 2026-06-12 | $32.98 | $109.79 | 380,000 |
| 2026-06-11 | $32.67 | $108.76 | 949,300 |
| 2026-06-10 | $32.95 | $109.69 | 290,800 |
| 2026-06-09 | $32.03 | $106.63 | 500,300 |
| 2026-06-08 | $31.79 | $105.83 | 472,500 |
| 2026-06-05 | $31.96 | $106.40 | 478,600 |
| 2026-06-04 | $32.32 | $107.60 | 671,300 |
| 2026-06-03 | $32.43 | $107.96 | 730,600 |
| 2026-06-02 | $33.55 | $111.69 | 551,300 |
| 2026-06-01 | $33.57 | $111.76 | 939,900 |
| 2026-05-29 | $33.58 | $111.79 | 957,100 |
| 2026-05-28 | $33.71 | $112.22 | 1,352,100 |
| 2026-05-27 | $34.42 | $114.59 | 750,700 |
| 2026-05-26 | $34.10 | $113.52 | 788,800 |
| 2026-05-22 | $34.10 | $113.52 | 441,200 |
| 2026-05-21 | $34.09 | $113.49 | 595,800 |
| 2026-05-20 | $33.87 | $112.76 | 306,500 |
| 2026-05-19 | $33.97 | $113.09 | 469,700 |
| 2026-05-18 | $33.37 | $111.09 | 925,600 |
| 2026-05-15 | $32.08 | $106.80 | 703,300 |
| 2026-05-14 | $32.27 | $107.43 | 825,800 |
| 2026-05-13 | $32.85 | $109.36 | 420,900 |
| 2026-05-12 | $32.34 | $107.66 | 800,800 |
| 2026-05-11 | $32.35 | $107.70 | 725,300 |
| 2026-05-08 | $32.18 | $107.13 | 777,200 |
| 2026-05-07 | $32.30 | $107.53 | 1,116,100 |
| 2026-05-06 | $32.72 | $108.93 | 371,900 |
| 2026-05-05 | $31.90 | $106.20 | 364,200 |
| 2026-05-04 | $31.56 | $105.07 | 369,600 |
| 2026-05-01 | $32.24 | $107.33 | 327,600 |
| 2026-04-30 | $32.29 | $107.50 | 385,900 |
| 2026-04-29 | $31.84 | $106.00 | 389,800 |
| 2026-04-28 | $31.35 | $104.37 | 610,300 |
| 2026-04-27 | $31.34 | $104.33 | 582,300 |
| 2026-04-24 | $32.21 | $107.23 | 964,100 |
| 2026-04-23 | $31.99 | $106.50 | 911,000 |
| 2026-04-22 | $32.34 | $107.66 | 722,700 |
| 2026-04-21 | $34.04 | $113.32 | 750,000 |
| 2026-04-20 | $34.69 | $115.49 | 546,800 |
| 2026-04-17 | $34.80 | $115.85 | 655,800 |
| 2026-04-16 | $34.24 | $113.99 | 870,100 |
| 2026-04-15 | $33.59 | $111.82 | 432,000 |
| 2026-04-14 | $33.79 | $112.49 | 539,700 |
| 2026-04-13 | $34.27 | $114.09 | 483,700 |
| 2026-04-10 | $36.48 | $121.45 | 280,600 |
| 2026-04-09 | $36.57 | $121.75 | 546,700 |
| 2026-04-08 | $36.56 | $121.71 | 489,300 |
| 2026-04-07 | $35.72 | $118.92 | 900,100 |
| 2026-04-06 | $36.99 | $119.29 | 256,900 |
| 2026-04-02 | $36.71 | $118.38 | 504,900 |
| 2026-04-01 | $37.16 | $119.83 | 261,500 |
| 2026-03-31 | $37.08 | $119.58 | 407,000 |
| 2026-03-30 | $36.84 | $118.80 | 365,600 |
| 2026-03-27 | $36.51 | $117.74 | 506,100 |
| 2026-03-26 | $36.68 | $118.29 | 233,700 |
| 2026-03-25 | $37.27 | $120.19 | 356,200 |
| 2026-03-24 | $37.44 | $120.74 | 346,900 |
| 2026-03-23 | $36.68 | $118.29 | 415,000 |
| 2026-03-20 | $36.45 | $117.54 | 303,000 |
| 2026-03-19 | $37.23 | $120.06 | 383,700 |
| 2026-03-18 | $37.02 | $119.38 | 577,800 |
| 2026-03-17 | $38.30 | $123.51 | 778,700 |
| 2026-03-16 | $38.01 | $122.57 | 308,700 |
| 2026-03-13 | $38.03 | $122.64 | 364,600 |
| 2026-03-12 | $37.66 | $121.45 | 267,800 |
| 2026-03-11 | $37.75 | $121.74 | 226,200 |
| 2026-03-10 | $37.97 | $122.45 | 477,200 |
| 2026-03-09 | $37.98 | $122.48 | 839,000 |
| 2026-03-06 | $38.20 | $123.19 | 694,100 |
| 2026-03-05 | $38.35 | $123.67 | 601,100 |
| 2026-03-04 | $38.52 | $124.22 | 475,400 |
| 2026-03-03 | $38.24 | $123.32 | 775,600 |
| 2026-03-02 | $38.62 | $124.54 | 475,800 |
| 2026-02-27 | $40.28 | $129.89 | 294,000 |
| 2026-02-26 | $38.92 | $125.51 | 453,000 |
| 2026-02-25 | $39.57 | $127.61 | 402,400 |
| 2026-02-24 | $39.34 | $126.86 | 327,400 |
| 2026-02-23 | $39.16 | $126.28 | 398,500 |
| 2026-02-20 | $38.72 | $124.86 | 335,100 |
| 2026-02-19 | $38.34 | $123.64 | 306,400 |
| 2026-02-18 | $38.20 | $123.19 | 545,700 |
| 2026-02-17 | $39.56 | $127.57 | 463,800 |
| 2026-02-13 | $38.41 | $123.86 | 424,400 |
| 2026-02-12 | $38.12 | $122.93 | 520,200 |
| 2026-02-11 | $36.23 | $116.83 | 373,900 |
| 2026-02-10 | $36.12 | $116.48 | 350,300 |
| 2026-02-09 | $36.39 | $117.35 | 281,300 |
| 2026-02-06 | $35.87 | $115.67 | 327,700 |
| 2026-02-05 | $36.10 | $116.41 | 335,000 |
| 2026-02-04 | $35.88 | $115.71 | 357,500 |
| 2026-02-03 | $34.16 | $110.16 | 386,100 |
| 2026-02-02 | $33.92 | $109.38 | 384,500 |
| 2026-01-30 | $33.41 | $107.74 | 334,000 |
| 2026-01-29 | $33.04 | $106.55 | 314,400 |
| 2026-01-28 | $32.56 | $105.00 | 310,200 |
| 2026-01-27 | $32.62 | $105.19 | 376,600 |
| 2026-01-26 | $32.06 | $103.39 | 305,500 |
| 2026-01-23 | $32.09 | $103.48 | 353,800 |
| 2026-01-22 | $31.68 | $102.16 | 547,700 |
| 2026-01-21 | $31.03 | $100.07 | 491,100 |
| 2026-01-20 | $31.47 | $101.48 | 781,900 |
| 2026-01-16 | $31.43 | $101.36 | 404,700 |
| 2026-01-15 | $32.24 | $103.97 | 385,000 |
| 2026-01-14 | $32.67 | $105.35 | 941,000 |
| 2026-01-13 | $32.56 | $105.00 | 1,098,800 |
| 2026-01-12 | $33.41 | $107.74 | 423,200 |
| 2026-01-09 | $33.06 | $106.61 | 340,800 |
| 2026-01-08 | $32.90 | $106.10 | 365,000 |
| 2026-01-07 | $31.90 | $102.87 | 322,800 |
| 2026-01-06 | $32.19 | $103.81 | 388,500 |
| 2026-01-05 | $32.26 | $104.03 | 525,700 |
| 2026-01-02 | $32.65 | $105.29 | 375,600 |