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
- 1999-03-16 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 | $40.20 | $91.82 | 3,400 |
| 2026-08-26 | $40.20 | $91.82 | 0 |
| 2026-08-25 | $40.20 | $91.82 | 100 |
| 2026-08-24 | $40.00 | $91.37 | 300 |
| 2026-08-21 | $39.75 | $90.79 | 10,700 |
| 2026-08-20 | $39.40 | $90.00 | 2,000 |
| 2026-08-19 | $39.95 | $91.25 | 1,900 |
| 2026-08-18 | $39.96 | $91.27 | 2,500 |
| 2026-08-17 | $39.97 | $91.30 | 300 |
| 2026-08-14 | $39.97 | $91.30 | 1,200 |
| 2026-08-13 | $39.98 | $90.73 | 200 |
| 2026-08-12 | $40.10 | $91.00 | 500 |
| 2026-08-11 | $40.10 | $91.00 | 1,700 |
| 2026-08-10 | $40.10 | $91.00 | 3,600 |
| 2026-08-07 | $40.40 | $91.68 | 3,000 |
| 2026-08-06 | $40.75 | $92.47 | 0 |
| 2026-08-05 | $40.75 | $92.47 | 700 |
| 2026-08-04 | $40.50 | $91.91 | 1,100 |
| 2026-08-03 | $40.00 | $90.77 | 2,200 |
| 2026-07-31 | $39.99 | $90.75 | 4,800 |
| 2026-07-30 | $40.00 | $90.77 | 9,300 |
| 2026-07-29 | $39.54 | $89.73 | 0 |
| 2026-07-28 | $39.54 | $89.73 | 0 |
| 2026-07-27 | $39.54 | $89.73 | 0 |
| 2026-07-24 | $39.54 | $89.73 | 800 |
| 2026-07-23 | $39.65 | $89.98 | 600 |
| 2026-07-22 | $39.89 | $90.52 | 0 |
| 2026-07-21 | $39.89 | $90.52 | 0 |
| 2026-07-20 | $39.89 | $90.52 | 0 |
| 2026-07-17 | $39.89 | $90.52 | 200 |
| 2026-07-16 | $39.99 | $90.75 | 600 |
| 2026-07-15 | $38.44 | $87.23 | 1,400 |
| 2026-07-14 | $38.40 | $87.14 | 0 |
| 2026-07-13 | $38.40 | $87.14 | 100 |
| 2026-07-10 | $38.40 | $87.14 | 1,000 |
| 2026-07-09 | $38.41 | $87.16 | 0 |
| 2026-07-08 | $38.41 | $87.16 | 0 |
| 2026-07-07 | $38.41 | $87.16 | 4,500 |
| 2026-07-06 | $38.44 | $87.23 | 900 |
| 2026-07-02 | $37.10 | $84.19 | 6,500 |
| 2026-07-01 | $37.10 | $84.19 | 3,200 |
| 2026-06-30 | $36.86 | $83.65 | 0 |
| 2026-06-29 | $36.86 | $83.65 | 0 |
| 2026-06-26 | $36.86 | $83.65 | 0 |
| 2026-06-25 | $36.86 | $83.65 | 500 |
| 2026-06-24 | $36.10 | $81.92 | 1,600 |
| 2026-06-23 | $36.10 | $81.92 | 0 |
| 2026-06-22 | $36.10 | $81.92 | 1,700 |
| 2026-06-18 | $36.12 | $81.97 | 0 |
| 2026-06-17 | $36.12 | $81.97 | 0 |
| 2026-06-16 | $36.12 | $81.97 | 4,500 |
| 2026-06-15 | $35.10 | $79.65 | 800 |
| 2026-06-12 | $35.00 | $79.43 | 900 |
| 2026-06-11 | $34.60 | $78.52 | 0 |
| 2026-06-10 | $34.60 | $78.52 | 0 |
| 2026-06-09 | $34.60 | $78.52 | 400 |
| 2026-06-08 | $34.00 | $77.16 | 200 |
| 2026-06-05 | $34.00 | $77.16 | 11,100 |
| 2026-06-04 | $34.00 | $77.16 | 0 |
| 2026-06-03 | $34.00 | $77.16 | 0 |
| 2026-06-02 | $34.00 | $77.16 | 0 |
| 2026-06-01 | $34.00 | $77.16 | 300 |
| 2026-05-29 | $34.00 | $77.16 | 400 |
| 2026-05-28 | $33.99 | $77.13 | 1,800 |
| 2026-05-27 | $33.49 | $76.00 | 23,500 |
| 2026-05-26 | $33.17 | $75.27 | 3,100 |
| 2026-05-22 | $33.05 | $75.00 | 29,100 |
| 2026-05-21 | $33.01 | $74.91 | 1,400 |
| 2026-05-20 | $33.90 | $76.93 | 1,400 |
| 2026-05-19 | $33.90 | $76.93 | 0 |
| 2026-05-18 | $33.90 | $76.93 | 2,500 |
| 2026-05-15 | $34.23 | $77.68 | 200 |
| 2026-05-14 | $34.49 | $77.68 | 1,800 |
| 2026-05-13 | $34.50 | $77.70 | 1,900 |
| 2026-05-12 | $34.50 | $77.70 | 400 |
| 2026-05-11 | $34.50 | $77.70 | 2,200 |
| 2026-05-08 | $34.00 | $76.57 | 2,600 |
| 2026-05-07 | $34.00 | $76.57 | 300 |
| 2026-05-06 | $33.10 | $74.55 | 500 |
| 2026-05-05 | $33.00 | $74.32 | 200 |
| 2026-05-04 | $32.50 | $73.20 | 1,800 |
| 2026-05-01 | $32.00 | $72.07 | 0 |
| 2026-04-30 | $32.00 | $72.07 | 2,700 |
| 2026-04-29 | $31.48 | $70.90 | 1,900 |
| 2026-04-28 | $31.45 | $70.83 | 0 |
| 2026-04-27 | $31.45 | $70.83 | 0 |
| 2026-04-24 | $31.45 | $70.83 | 800 |
| 2026-04-23 | $31.47 | $70.88 | 0 |
| 2026-04-22 | $31.47 | $70.88 | 500 |
| 2026-04-21 | $31.47 | $70.88 | 0 |
| 2026-04-20 | $31.47 | $70.88 | 1,300 |
| 2026-04-17 | $31.50 | $70.94 | 2,900 |
| 2026-04-16 | $30.74 | $69.23 | 400 |
| 2026-04-15 | $30.75 | $69.25 | 0 |
| 2026-04-14 | $30.75 | $69.25 | 0 |
| 2026-04-13 | $30.75 | $69.25 | 0 |
| 2026-04-10 | $30.75 | $69.25 | 5,200 |
| 2026-04-09 | $30.64 | $69.01 | 3,200 |
| 2026-04-08 | $30.56 | $68.83 | 0 |
| 2026-04-07 | $30.56 | $68.83 | 0 |
| 2026-04-06 | $30.56 | $68.83 | 1,200 |
| 2026-04-02 | $30.50 | $68.69 | 200 |
| 2026-04-01 | $30.75 | $69.25 | 5,000 |
| 2026-03-31 | $30.48 | $68.65 | 100 |
| 2026-03-30 | $30.48 | $68.65 | 4,900 |
| 2026-03-27 | $30.40 | $68.47 | 800 |
| 2026-03-26 | $30.60 | $68.92 | 100 |
| 2026-03-25 | $30.60 | $68.92 | 4,000 |
| 2026-03-24 | $30.60 | $68.92 | 1,000 |
| 2026-03-23 | $30.60 | $68.92 | 300 |
| 2026-03-20 | $30.59 | $68.89 | 300 |
| 2026-03-19 | $30.59 | $68.89 | 900 |
| 2026-03-18 | $30.97 | $69.75 | 300 |
| 2026-03-17 | $31.08 | $70.00 | 300 |
| 2026-03-16 | $30.97 | $69.75 | 0 |
| 2026-03-13 | $30.97 | $69.75 | 6,900 |
| 2026-03-12 | $30.98 | $69.77 | 41,900 |
| 2026-03-11 | $31.90 | $71.84 | 13,500 |
| 2026-03-10 | $31.90 | $71.84 | 0 |
| 2026-03-09 | $31.90 | $71.84 | 400 |
| 2026-03-06 | $31.98 | $72.02 | 1,500 |
| 2026-03-05 | $31.98 | $72.02 | 1,000 |
| 2026-03-04 | $31.98 | $72.02 | 0 |
| 2026-03-03 | $31.98 | $72.02 | 500 |
| 2026-03-02 | $31.98 | $72.02 | 1,000 |
| 2026-02-27 | $31.60 | $71.17 | 4,600 |
| 2026-02-26 | $31.54 | $71.03 | 0 |
| 2026-02-25 | $31.54 | $71.03 | 1,500 |
| 2026-02-24 | $31.59 | $71.15 | 1,600 |
| 2026-02-23 | $31.59 | $71.15 | 2,100 |
| 2026-02-20 | $31.70 | $71.39 | 900 |
| 2026-02-19 | $31.74 | $71.48 | 500 |
| 2026-02-18 | $31.73 | $71.46 | 800 |
| 2026-02-17 | $31.67 | $71.33 | 2,100 |
| 2026-02-13 | $31.74 | $71.48 | 0 |
| 2026-02-12 | $31.74 | $70.90 | 500 |
| 2026-02-11 | $31.75 | $70.92 | 200 |
| 2026-02-10 | $31.45 | $70.25 | 800 |
| 2026-02-09 | $31.75 | $70.92 | 1,900 |
| 2026-02-06 | $31.75 | $70.92 | 800 |
| 2026-02-05 | $31.50 | $70.36 | 0 |
| 2026-02-04 | $31.50 | $70.36 | 2,300 |
| 2026-02-03 | $31.00 | $69.25 | 600 |
| 2026-02-02 | $30.98 | $69.20 | 8,300 |
| 2026-01-30 | $30.59 | $68.33 | 0 |
| 2026-01-29 | $30.59 | $68.33 | 800 |
| 2026-01-28 | $30.49 | $68.11 | 11,900 |
| 2026-01-27 | $30.74 | $68.66 | 1,800 |
| 2026-01-26 | $30.95 | $69.13 | 1,800 |
| 2026-01-23 | $30.30 | $67.68 | 1,100 |
| 2026-01-22 | $30.25 | $67.57 | 12,000 |
| 2026-01-21 | $29.20 | $65.22 | 2,600 |
| 2026-01-20 | $28.90 | $64.55 | 500 |
| 2026-01-16 | $28.99 | $64.76 | 700 |
| 2026-01-15 | $28.97 | $64.71 | 4,900 |
| 2026-01-14 | $28.98 | $64.73 | 0 |
| 2026-01-13 | $28.98 | $64.73 | 4,400 |
| 2026-01-12 | $28.99 | $64.76 | 11,800 |
| 2026-01-09 | $29.25 | $65.34 | 2,000 |
| 2026-01-08 | $29.24 | $65.31 | 2,700 |
| 2026-01-07 | $28.90 | $64.55 | 6,700 |
| 2026-01-06 | $28.90 | $64.55 | 1,300 |
| 2026-01-05 | $28.99 | $64.76 | 2,800 |
| 2026-01-02 | $28.70 | $64.11 | 1,200 |