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 — 2026
| 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 |
| 2026-04-06 | $60.93 | $76.66 | 20,600 |
| 2026-04-02 | $60.64 | $76.29 | 25,600 |
| 2026-04-01 | $56.25 | $70.77 | 9,300 |
| 2026-03-31 | $54.47 | $68.53 | 163,000 |
| 2026-03-30 | $53.59 | $67.42 | 25,000 |
| 2026-03-27 | $52.15 | $65.61 | 16,600 |
| 2026-03-26 | $52.14 | $65.60 | 18,000 |
| 2026-03-25 | $54.05 | $68.00 | 40,800 |
| 2026-03-24 | $53.09 | $66.79 | 29,700 |
| 2026-03-23 | $52.05 | $65.49 | 52,500 |
| 2026-03-20 | $48.66 | $61.22 | 34,500 |
| 2026-03-19 | $46.83 | $58.92 | 23,500 |
| 2026-03-18 | $46.00 | $57.87 | 21,900 |
| 2026-03-17 | $48.05 | $60.45 | 28,100 |
| 2026-03-16 | $46.01 | $57.89 | 40,600 |
| 2026-03-13 | $44.50 | $55.99 | 35,700 |
| 2026-03-12 | $44.42 | $55.89 | 35,300 |
| 2026-03-11 | $44.05 | $55.42 | 51,700 |
| 2026-03-10 | $40.91 | $51.47 | 49,900 |
| 2026-03-09 | $41.00 | $51.58 | 51,600 |
| 2026-03-06 | $41.10 | $51.71 | 61,300 |
| 2026-03-05 | $39.00 | $49.07 | 288,100 |
| 2026-03-04 | $39.27 | $49.41 | 42,000 |
| 2026-03-03 | $39.08 | $49.17 | 42,900 |
| 2026-03-02 | $40.54 | $51.01 | 36,100 |
| 2026-02-27 | $41.01 | $51.60 | 11,800 |
| 2026-02-26 | $41.64 | $52.39 | 19,200 |
| 2026-02-25 | $43.00 | $54.10 | 15,800 |
| 2026-02-24 | $43.13 | $54.26 | 9,200 |
| 2026-02-23 | $43.75 | $55.04 | 17,400 |
| 2026-02-20 | $43.79 | $55.09 | 17,200 |
| 2026-02-19 | $43.30 | $54.48 | 13,600 |
| 2026-02-18 | $43.83 | $55.14 | 18,200 |
| 2026-02-17 | $43.60 | $54.86 | 14,400 |
| 2026-02-13 | $43.36 | $54.55 | 18,100 |
| 2026-02-12 | $42.54 | $53.52 | 20,700 |
| 2026-02-11 | $44.00 | $55.36 | 11,400 |
| 2026-02-10 | $42.52 | $53.50 | 18,000 |
| 2026-02-09 | $42.85 | $53.91 | 21,400 |
| 2026-02-06 | $42.81 | $53.86 | 32,600 |
| 2026-02-05 | $40.95 | $51.52 | 23,400 |
| 2026-02-04 | $40.62 | $51.11 | 20,000 |
| 2026-02-03 | $40.31 | $50.72 | 14,600 |
| 2026-02-02 | $40.95 | $51.52 | 21,400 |
| 2026-01-30 | $41.33 | $52.00 | 16,600 |
| 2026-01-29 | $42.82 | $53.87 | 24,100 |
| 2026-01-28 | $42.75 | $53.79 | 32,300 |
| 2026-01-27 | $42.80 | $53.85 | 25,700 |
| 2026-01-26 | $43.02 | $54.13 | 16,200 |
| 2026-01-23 | $43.54 | $54.78 | 59,900 |
| 2026-01-22 | $43.64 | $54.91 | 27,100 |
| 2026-01-21 | $43.43 | $54.64 | 12,000 |
| 2026-01-20 | $42.89 | $53.96 | 39,400 |
| 2026-01-16 | $43.66 | $54.93 | 174,000 |
| 2026-01-15 | $44.49 | $55.97 | 12,300 |
| 2026-01-14 | $43.37 | $54.57 | 39,200 |
| 2026-01-13 | $44.05 | $55.42 | 16,100 |
| 2026-01-12 | $44.11 | $55.50 | 23,000 |
| 2026-01-09 | $44.48 | $55.96 | 16,000 |
| 2026-01-08 | $44.97 | $56.58 | 53,000 |
| 2026-01-07 | $44.82 | $56.39 | 31,800 |
| 2026-01-06 | $45.69 | $57.48 | 32,800 |
| 2026-01-05 | $45.50 | $57.25 | 82,900 |
| 2026-01-02 | $46.93 | $59.04 | 12,000 |