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
- 2013-01-10 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 | $39.39 | $51.35 | 7,100 |
| 2026-08-26 | $39.70 | $51.75 | 9,500 |
| 2026-08-25 | $39.88 | $51.98 | 11,100 |
| 2026-08-24 | $40.53 | $52.83 | 11,800 |
| 2026-08-21 | $39.90 | $52.01 | 15,000 |
| 2026-08-20 | $39.40 | $51.36 | 17,900 |
| 2026-08-19 | $39.79 | $51.86 | 12,100 |
| 2026-08-18 | $39.42 | $51.38 | 17,400 |
| 2026-08-17 | $39.72 | $51.78 | 12,600 |
| 2026-08-14 | $40.49 | $52.78 | 25,800 |
| 2026-08-13 | $40.47 | $52.75 | 10,900 |
| 2026-08-12 | $40.21 | $52.41 | 14,500 |
| 2026-08-11 | $41.00 | $53.44 | 20,200 |
| 2026-08-10 | $41.87 | $54.57 | 27,900 |
| 2026-08-07 | $42.48 | $54.81 | 9,200 |
| 2026-08-06 | $42.90 | $55.35 | 6,200 |
| 2026-08-05 | $43.31 | $55.88 | 8,500 |
| 2026-08-04 | $42.07 | $54.28 | 9,300 |
| 2026-08-03 | $42.12 | $54.35 | 10,400 |
| 2026-07-31 | $42.05 | $54.26 | 7,800 |
| 2026-07-30 | $42.44 | $54.76 | 11,600 |
| 2026-07-29 | $42.14 | $54.38 | 11,500 |
| 2026-07-28 | $41.70 | $53.80 | 13,300 |
| 2026-07-27 | $40.03 | $51.65 | 174,700 |
| 2026-07-24 | $40.45 | $52.19 | 36,500 |
| 2026-07-23 | $39.96 | $51.56 | 17,000 |
| 2026-07-22 | $41.20 | $53.16 | 13,000 |
| 2026-07-21 | $40.62 | $52.41 | 18,300 |
| 2026-07-20 | $40.54 | $52.31 | 20,800 |
| 2026-07-17 | $40.37 | $52.09 | 23,400 |
| 2026-07-16 | $40.41 | $52.14 | 20,500 |
| 2026-07-15 | $39.73 | $51.26 | 85,900 |
| 2026-07-14 | $39.45 | $50.90 | 116,700 |
| 2026-07-13 | $39.46 | $50.91 | 10,300 |
| 2026-07-10 | $39.49 | $50.95 | 6,500 |
| 2026-07-09 | $38.95 | $50.26 | 11,900 |
| 2026-07-08 | $39.39 | $50.82 | 13,900 |
| 2026-07-07 | $39.79 | $51.34 | 28,200 |
| 2026-07-06 | $39.28 | $50.68 | 31,200 |
| 2026-07-02 | $39.54 | $51.02 | 34,300 |
| 2026-07-01 | $38.18 | $49.26 | 11,800 |
| 2026-06-30 | $38.18 | $49.26 | 23,800 |
| 2026-06-29 | $38.70 | $49.93 | 22,200 |
| 2026-06-26 | $38.31 | $49.44 | 13,700 |
| 2026-06-25 | $37.99 | $49.02 | 15,600 |
| 2026-06-24 | $38.42 | $49.57 | 32,000 |
| 2026-06-23 | $37.52 | $48.41 | 25,900 |
| 2026-06-22 | $36.80 | $47.48 | 21,400 |
| 2026-06-18 | $36.53 | $47.13 | 21,800 |
| 2026-06-17 | $36.30 | $46.84 | 34,800 |
| 2026-06-16 | $37.10 | $47.87 | 16,000 |
| 2026-06-15 | $37.16 | $47.95 | 41,200 |
| 2026-06-12 | $37.37 | $48.22 | 15,700 |
| 2026-06-11 | $37.41 | $48.27 | 45,900 |
| 2026-06-10 | $36.58 | $47.20 | 12,500 |
| 2026-06-09 | $36.20 | $46.71 | 35,000 |
| 2026-06-08 | $35.08 | $45.26 | 44,100 |
| 2026-06-05 | $35.23 | $45.46 | 40,000 |
| 2026-06-04 | $34.99 | $45.15 | 28,800 |
| 2026-06-03 | $35.44 | $45.73 | 13,400 |
| 2026-06-02 | $35.65 | $46.00 | 22,200 |
| 2026-06-01 | $35.45 | $45.74 | 25,300 |
| 2026-05-29 | $36.03 | $46.48 | 25,000 |
| 2026-05-28 | $36.52 | $47.12 | 33,100 |
| 2026-05-27 | $37.80 | $48.77 | 22,800 |
| 2026-05-26 | $36.25 | $46.77 | 17,400 |
| 2026-05-22 | $36.68 | $47.33 | 29,000 |
| 2026-05-21 | $36.99 | $47.73 | 30,000 |
| 2026-05-20 | $36.50 | $47.09 | 13,000 |
| 2026-05-19 | $35.95 | $46.38 | 101,700 |
| 2026-05-18 | $35.50 | $45.80 | 39,700 |
| 2026-05-15 | $35.05 | $45.22 | 44,100 |
| 2026-05-14 | $34.89 | $45.02 | 74,400 |
| 2026-05-13 | $34.99 | $45.14 | 24,400 |
| 2026-05-12 | $35.22 | $45.44 | 34,700 |
| 2026-05-11 | $35.18 | $45.39 | 44,100 |
| 2026-05-08 | $35.75 | $46.01 | 35,700 |
| 2026-05-07 | $35.55 | $45.75 | 30,000 |
| 2026-05-06 | $36.00 | $46.33 | 25,500 |
| 2026-05-05 | $35.65 | $45.88 | 44,800 |
| 2026-05-04 | $34.48 | $44.37 | 40,000 |
| 2026-05-01 | $35.36 | $45.50 | 23,300 |
| 2026-04-30 | $35.49 | $45.67 | 67,000 |
| 2026-04-29 | $34.05 | $43.82 | 64,400 |
| 2026-04-28 | $35.26 | $45.38 | 77,700 |
| 2026-04-27 | $35.00 | $44.15 | 42,600 |
| 2026-04-24 | $35.69 | $45.02 | 28,700 |
| 2026-04-23 | $35.11 | $44.29 | 61,000 |
| 2026-04-22 | $36.21 | $45.68 | 23,200 |
| 2026-04-21 | $36.09 | $45.53 | 21,300 |
| 2026-04-20 | $37.39 | $47.17 | 22,400 |
| 2026-04-17 | $37.40 | $47.18 | 31,300 |
| 2026-04-16 | $36.95 | $46.61 | 30,000 |
| 2026-04-15 | $37.18 | $46.90 | 30,300 |
| 2026-04-14 | $37.57 | $47.40 | 18,500 |
| 2026-04-13 | $37.40 | $47.18 | 42,600 |
| 2026-04-10 | $37.37 | $47.15 | 30,800 |
| 2026-04-09 | $36.97 | $46.64 | 34,000 |
| 2026-04-08 | $37.61 | $47.45 | 57,000 |
| 2026-04-07 | $36.37 | $45.88 | 53,400 |