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
- 2010-04-26 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 | $33.96 | $39.10 | 9,600 |
| 2026-08-26 | $34.32 | $39.52 | 9,800 |
| 2026-08-25 | $32.45 | $37.36 | 2,800 |
| 2026-08-24 | $33.33 | $38.38 | 18,400 |
| 2026-08-21 | $32.76 | $37.72 | 5,700 |
| 2026-08-20 | $33.12 | $38.13 | 31,600 |
| 2026-08-19 | $33.62 | $38.71 | 9,400 |
| 2026-08-18 | $33.74 | $38.85 | 7,500 |
| 2026-08-17 | $35.96 | $41.40 | 11,600 |
| 2026-08-14 | $37.98 | $43.73 | 26,100 |
| 2026-08-13 | $36.99 | $42.59 | 7,100 |
| 2026-08-12 | $36.76 | $42.32 | 4,300 |
| 2026-08-11 | $34.01 | $39.16 | 5,300 |
| 2026-08-10 | $35.47 | $40.84 | 12,600 |
| 2026-08-07 | $34.22 | $39.40 | 5,100 |
| 2026-08-06 | $35.20 | $40.53 | 8,500 |
| 2026-08-05 | $33.66 | $38.76 | 17,700 |
| 2026-08-04 | $35.55 | $40.93 | 19,500 |
| 2026-08-03 | $33.53 | $38.61 | 17,800 |
| 2026-07-31 | $31.65 | $36.44 | 21,300 |
| 2026-07-30 | $32.45 | $37.36 | 46,000 |
| 2026-07-29 | $31.37 | $36.12 | 5,500 |
| 2026-07-28 | $29.95 | $34.48 | 212,500 |
| 2026-07-27 | $30.63 | $35.27 | 33,100 |
| 2026-07-24 | $28.72 | $33.07 | 10,600 |
| 2026-07-23 | $28.39 | $32.69 | 13,400 |
| 2026-07-22 | $29.33 | $33.77 | 62,100 |
| 2026-07-21 | $29.24 | $33.67 | 100,600 |
| 2026-07-20 | $29.12 | $33.53 | 19,700 |
| 2026-07-17 | $29.15 | $33.56 | 15,200 |
| 2026-07-16 | $29.95 | $34.48 | 6,700 |
| 2026-07-15 | $28.63 | $32.96 | 32,100 |
| 2026-07-14 | $29.75 | $34.25 | 6,000 |
| 2026-07-13 | $30.39 | $34.99 | 7,800 |
| 2026-07-10 | $27.94 | $32.17 | 9,300 |
| 2026-07-09 | $29.72 | $34.22 | 10,400 |
| 2026-07-08 | $27.25 | $31.38 | 80,100 |
| 2026-07-07 | $29.79 | $34.30 | 20,000 |
| 2026-07-06 | $30.00 | $34.54 | 95,300 |
| 2026-07-02 | $29.83 | $34.35 | 15,300 |
| 2026-07-01 | $28.92 | $33.30 | 143,500 |
| 2026-06-30 | $28.33 | $32.62 | 89,800 |
| 2026-06-29 | $27.82 | $32.03 | 26,000 |
| 2026-06-26 | $27.78 | $31.99 | 8,900 |
| 2026-06-25 | $27.42 | $31.57 | 12,000 |
| 2026-06-24 | $28.99 | $33.38 | 10,000 |
| 2026-06-23 | $29.95 | $34.48 | 322,000 |
| 2026-06-22 | $30.37 | $34.97 | 134,000 |
| 2026-06-18 | $29.92 | $34.45 | 67,900 |
| 2026-06-17 | $29.83 | $34.35 | 275,900 |
| 2026-06-16 | $30.25 | $34.83 | 17,100 |
| 2026-06-15 | $29.32 | $33.76 | 14,900 |
| 2026-06-12 | $30.09 | $34.65 | 154,600 |
| 2026-06-11 | $30.57 | $35.20 | 49,200 |
| 2026-06-10 | $30.32 | $34.91 | 13,400 |
| 2026-06-09 | $30.05 | $34.60 | 14,300 |
| 2026-06-08 | $33.05 | $38.05 | 9,200 |
| 2026-06-05 | $32.20 | $37.07 | 27,600 |
| 2026-06-04 | $32.69 | $37.64 | 38,500 |
| 2026-06-03 | $31.32 | $36.06 | 18,900 |
| 2026-06-02 | $32.25 | $37.13 | 6,400 |
| 2026-06-01 | $33.01 | $38.01 | 9,500 |
| 2026-05-29 | $32.19 | $37.06 | 3,000 |
| 2026-05-28 | $33.05 | $38.05 | 5,900 |
| 2026-05-27 | $31.05 | $35.75 | 26,900 |
| 2026-05-26 | $32.19 | $37.06 | 8,700 |
| 2026-05-22 | $31.85 | $36.67 | 29,500 |
| 2026-05-21 | $31.86 | $36.68 | 6,400 |
| 2026-05-20 | $31.95 | $36.79 | 10,700 |
| 2026-05-19 | $31.03 | $35.73 | 29,700 |
| 2026-05-18 | $29.99 | $34.53 | 12,600 |
| 2026-05-15 | $30.38 | $34.98 | 63,400 |
| 2026-05-14 | $30.95 | $35.64 | 12,100 |
| 2026-05-13 | $29.48 | $33.94 | 10,100 |
| 2026-05-12 | $29.82 | $34.33 | 35,400 |
| 2026-05-11 | $30.16 | $34.73 | 20,000 |
| 2026-05-08 | $30.69 | $35.34 | 197,500 |
| 2026-05-07 | $32.22 | $37.10 | 15,800 |
| 2026-05-06 | $31.75 | $36.56 | 13,000 |
| 2026-05-05 | $30.00 | $34.54 | 7,300 |
| 2026-05-04 | $31.30 | $36.04 | 7,200 |
| 2026-05-01 | $30.63 | $35.27 | 7,600 |
| 2026-04-30 | $31.32 | $36.06 | 67,300 |
| 2026-04-29 | $32.25 | $37.13 | 80,200 |
| 2026-04-28 | $32.31 | $37.20 | 6,100 |
| 2026-04-27 | $34.45 | $39.67 | 12,000 |
| 2026-04-24 | $32.94 | $37.93 | 14,400 |
| 2026-04-23 | $32.59 | $37.52 | 124,100 |
| 2026-04-22 | $33.25 | $38.28 | 40,300 |
| 2026-04-21 | $31.71 | $36.51 | 20,300 |
| 2026-04-20 | $32.99 | $37.98 | 4,800 |
| 2026-04-17 | $33.18 | $38.20 | 4,900 |
| 2026-04-16 | $32.82 | $37.79 | 9,500 |
| 2026-04-15 | $33.86 | $38.99 | 18,500 |
| 2026-04-14 | $31.51 | $36.28 | 6,700 |
| 2026-04-13 | $30.40 | $35.00 | 199,000 |
| 2026-04-10 | $29.44 | $33.90 | 15,000 |
| 2026-04-09 | $31.09 | $35.80 | 7,000 |
| 2026-04-08 | $32.07 | $36.92 | 13,500 |
| 2026-04-07 | $30.23 | $34.81 | 4,700 |