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
- 2010-01-05 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 | $46.42 | $59.93 | 11,200 |
| 2026-08-26 | $46.70 | $60.29 | 10,900 |
| 2026-08-25 | $47.77 | $61.67 | 63,200 |
| 2026-08-24 | $47.90 | $61.84 | 27,600 |
| 2026-08-21 | $47.61 | $61.46 | 24,900 |
| 2026-08-20 | $47.33 | $61.10 | 17,900 |
| 2026-08-19 | $46.38 | $59.87 | 28,600 |
| 2026-08-18 | $46.49 | $60.02 | 17,400 |
| 2026-08-17 | $46.41 | $59.91 | 16,100 |
| 2026-08-14 | $45.46 | $58.69 | 20,400 |
| 2026-08-13 | $45.53 | $58.78 | 17,100 |
| 2026-08-12 | $46.11 | $59.53 | 49,800 |
| 2026-08-11 | $46.12 | $59.54 | 14,700 |
| 2026-08-10 | $48.19 | $62.21 | 16,200 |
| 2026-08-07 | $47.17 | $60.89 | 13,300 |
| 2026-08-06 | $47.29 | $61.05 | 11,100 |
| 2026-08-05 | $48.91 | $63.14 | 37,000 |
| 2026-08-04 | $48.39 | $62.47 | 36,600 |
| 2026-08-03 | $49.95 | $64.48 | 16,300 |
| 2026-07-31 | $50.55 | $65.26 | 38,500 |
| 2026-07-30 | $52.54 | $67.83 | 36,200 |
| 2026-07-29 | $51.64 | $66.67 | 21,300 |
| 2026-07-28 | $49.04 | $63.31 | 16,200 |
| 2026-07-27 | $47.80 | $61.71 | 47,800 |
| 2026-07-24 | $48.47 | $62.57 | 17,700 |
| 2026-07-23 | $46.93 | $60.58 | 24,900 |
| 2026-07-22 | $45.81 | $59.14 | 12,400 |
| 2026-07-21 | $47.12 | $60.83 | 39,900 |
| 2026-07-20 | $47.59 | $61.44 | 28,200 |
| 2026-07-17 | $47.32 | $61.09 | 21,200 |
| 2026-07-16 | $49.45 | $63.84 | 22,700 |
| 2026-07-15 | $47.44 | $61.24 | 24,200 |
| 2026-07-14 | $46.75 | $60.35 | 47,700 |
| 2026-07-13 | $46.12 | $59.54 | 26,500 |
| 2026-07-10 | $47.58 | $61.42 | 74,600 |
| 2026-07-09 | $46.42 | $59.93 | 306,200 |
| 2026-07-08 | $48.10 | $62.10 | 15,000 |
| 2026-07-07 | $48.99 | $63.24 | 21,300 |
| 2026-07-06 | $47.70 | $61.58 | 38,500 |
| 2026-07-02 | $44.29 | $57.18 | 17,300 |
| 2026-07-01 | $43.41 | $56.04 | 26,900 |
| 2026-06-30 | $43.11 | $55.65 | 19,500 |
| 2026-06-29 | $43.22 | $55.80 | 28,400 |
| 2026-06-26 | $43.71 | $56.43 | 17,800 |
| 2026-06-25 | $43.59 | $56.27 | 26,600 |
| 2026-06-24 | $44.60 | $57.58 | 18,600 |
| 2026-06-23 | $45.80 | $59.13 | 53,300 |
| 2026-06-22 | $44.40 | $57.32 | 52,100 |
| 2026-06-18 | $47.20 | $60.93 | 57,500 |
| 2026-06-17 | $48.70 | $62.87 | 30,900 |
| 2026-06-16 | $50.21 | $64.82 | 19,900 |
| 2026-06-15 | $50.82 | $65.61 | 13,200 |
| 2026-06-12 | $50.24 | $63.21 | 12,100 |
| 2026-06-11 | $50.24 | $63.21 | 42,700 |
| 2026-06-10 | $49.05 | $61.71 | 20,400 |
| 2026-06-09 | $47.03 | $59.17 | 26,000 |
| 2026-06-08 | $46.54 | $58.55 | 22,300 |
| 2026-06-05 | $46.52 | $58.53 | 16,600 |
| 2026-06-04 | $47.61 | $59.90 | 19,000 |
| 2026-06-03 | $47.83 | $60.18 | 16,000 |
| 2026-06-02 | $47.79 | $60.13 | 32,000 |
| 2026-06-01 | $48.76 | $61.35 | 50,800 |
| 2026-05-29 | $48.35 | $60.83 | 16,700 |
| 2026-05-28 | $48.79 | $61.38 | 37,300 |
| 2026-05-27 | $49.36 | $62.10 | 38,200 |
| 2026-05-26 | $49.56 | $62.35 | 44,900 |
| 2026-05-22 | $49.71 | $62.54 | 18,600 |
| 2026-05-21 | $50.30 | $63.28 | 21,800 |
| 2026-05-20 | $51.00 | $64.17 | 28,000 |
| 2026-05-19 | $51.52 | $64.82 | 20,200 |
| 2026-05-18 | $52.58 | $66.15 | 19,800 |
| 2026-05-15 | $55.17 | $69.41 | 16,200 |
| 2026-05-14 | $54.65 | $68.76 | 17,500 |
| 2026-05-13 | $55.93 | $70.37 | 22,300 |
| 2026-05-12 | $57.29 | $72.08 | 19,600 |
| 2026-05-11 | $57.74 | $72.65 | 12,900 |
| 2026-05-08 | $58.66 | $73.80 | 30,500 |
| 2026-05-07 | $58.07 | $73.06 | 21,200 |
| 2026-05-06 | $58.25 | $73.29 | 14,300 |
| 2026-05-05 | $58.60 | $73.73 | 27,200 |
| 2026-05-04 | $58.76 | $73.93 | 15,900 |
| 2026-05-01 | $59.23 | $74.52 | 12,900 |
| 2026-04-30 | $59.01 | $74.24 | 30,700 |
| 2026-04-29 | $56.76 | $71.41 | 17,600 |
| 2026-04-28 | $55.94 | $70.38 | 19,100 |
| 2026-04-27 | $57.14 | $71.89 | 23,800 |
| 2026-04-24 | $58.75 | $73.92 | 19,800 |
| 2026-04-23 | $60.37 | $75.95 | 25,500 |
| 2026-04-22 | $63.36 | $79.72 | 17,800 |
| 2026-04-21 | $61.75 | $77.69 | 20,500 |
| 2026-04-20 | $62.01 | $78.02 | 13,600 |
| 2026-04-17 | $63.87 | $80.36 | 16,100 |
| 2026-04-16 | $63.02 | $79.29 | 14,300 |
| 2026-04-15 | $61.75 | $77.69 | 15,300 |
| 2026-04-14 | $63.90 | $80.40 | 43,800 |
| 2026-04-13 | $64.07 | $80.61 | 65,800 |
| 2026-04-10 | $64.09 | $80.63 | 300,000 |
| 2026-04-09 | $63.08 | $79.36 | 938,900 |
| 2026-04-08 | $60.69 | $76.36 | 20,500 |
| 2026-04-07 | $60.20 | $75.74 | 21,900 |