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
- 2019-05-17 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 | $35.25 | $35.25 | 582,700 |
| 2026-08-26 | $36.92 | $36.92 | 1,118,100 |
| 2026-08-25 | $35.80 | $35.80 | 413,100 |
| 2026-08-24 | $35.00 | $35.00 | 788,800 |
| 2026-08-21 | $35.86 | $35.86 | 505,900 |
| 2026-08-20 | $36.34 | $36.34 | 520,700 |
| 2026-08-19 | $36.42 | $36.42 | 796,600 |
| 2026-08-18 | $36.45 | $36.45 | 1,096,000 |
| 2026-08-17 | $35.90 | $35.90 | 784,600 |
| 2026-08-14 | $35.31 | $35.31 | 523,100 |
| 2026-08-13 | $35.06 | $35.06 | 652,400 |
| 2026-08-12 | $33.80 | $33.80 | 1,088,700 |
| 2026-08-11 | $34.12 | $34.12 | 833,700 |
| 2026-08-10 | $33.50 | $33.50 | 1,432,100 |
| 2026-08-07 | $33.63 | $33.63 | 1,218,900 |
| 2026-08-06 | $34.84 | $34.84 | 1,036,800 |
| 2026-08-05 | $36.69 | $36.69 | 1,448,400 |
| 2026-08-04 | $37.01 | $37.01 | 5,551,900 |
| 2026-08-03 | $37.09 | $37.09 | 5,021,300 |
| 2026-07-31 | $35.00 | $35.00 | 3,257,200 |
| 2026-07-30 | $33.30 | $33.30 | 3,049,300 |
| 2026-07-29 | $32.50 | $32.50 | 1,093,900 |
| 2026-07-28 | $32.09 | $32.09 | 1,257,100 |
| 2026-07-27 | $31.53 | $31.53 | 1,081,800 |
| 2026-07-24 | $32.63 | $32.63 | 1,373,500 |
| 2026-07-23 | $32.03 | $32.03 | 619,700 |
| 2026-07-22 | $32.26 | $32.26 | 648,600 |
| 2026-07-21 | $31.80 | $31.80 | 404,100 |
| 2026-07-20 | $32.05 | $32.05 | 1,166,600 |
| 2026-07-17 | $30.60 | $30.60 | 1,730,300 |
| 2026-07-16 | $31.95 | $31.95 | 1,821,600 |
| 2026-07-15 | $32.32 | $32.32 | 435,400 |
| 2026-07-14 | $33.01 | $33.01 | 1,378,600 |
| 2026-07-13 | $31.07 | $31.07 | 476,600 |
| 2026-07-10 | $31.91 | $31.91 | 1,134,700 |
| 2026-07-09 | $32.20 | $32.20 | 1,372,400 |
| 2026-07-08 | $33.54 | $33.54 | 1,649,800 |
| 2026-07-07 | $31.60 | $31.60 | 1,697,700 |
| 2026-07-06 | $31.21 | $31.21 | 773,800 |
| 2026-07-02 | $31.21 | $31.21 | 1,369,200 |
| 2026-07-01 | $29.03 | $29.03 | 1,279,600 |
| 2026-06-30 | $27.67 | $27.67 | 1,965,600 |
| 2026-06-29 | $28.10 | $28.10 | 1,339,400 |
| 2026-06-26 | $29.11 | $29.11 | 1,364,200 |
| 2026-06-25 | $30.00 | $30.00 | 912,000 |
| 2026-06-24 | $31.55 | $31.55 | 797,300 |
| 2026-06-23 | $31.98 | $31.98 | 1,341,800 |
| 2026-06-22 | $32.12 | $32.12 | 1,826,500 |
| 2026-06-18 | $30.51 | $30.51 | 526,400 |
| 2026-06-17 | $30.69 | $30.69 | 769,300 |
| 2026-06-16 | $31.11 | $31.11 | 761,600 |
| 2026-06-15 | $30.56 | $30.56 | 1,591,100 |
| 2026-06-12 | $30.82 | $30.82 | 760,500 |
| 2026-06-11 | $30.75 | $30.75 | 1,102,700 |
| 2026-06-10 | $30.30 | $30.30 | 945,800 |
| 2026-06-09 | $31.20 | $31.20 | 1,085,500 |
| 2026-06-08 | $30.61 | $30.61 | 2,599,800 |
| 2026-06-05 | $32.12 | $32.12 | 462,700 |
| 2026-06-04 | $32.25 | $32.25 | 1,271,600 |
| 2026-06-03 | $32.59 | $32.59 | 828,800 |
| 2026-06-02 | $32.53 | $32.53 | 766,600 |
| 2026-06-01 | $32.52 | $32.52 | 1,886,900 |
| 2026-05-29 | $32.16 | $32.16 | 683,400 |
| 2026-05-28 | $32.75 | $32.75 | 932,200 |
| 2026-05-27 | $32.03 | $32.03 | 1,171,300 |
| 2026-05-26 | $31.85 | $31.85 | 532,800 |
| 2026-05-22 | $31.31 | $31.31 | 2,104,900 |
| 2026-05-21 | $32.05 | $32.05 | 1,261,000 |
| 2026-05-20 | $32.60 | $32.60 | 420,500 |
| 2026-05-19 | $31.50 | $31.50 | 1,603,100 |
| 2026-05-18 | $31.73 | $31.73 | 884,900 |
| 2026-05-15 | $31.99 | $31.99 | 660,100 |
| 2026-05-14 | $32.96 | $32.96 | 505,700 |
| 2026-05-13 | $33.21 | $33.21 | 683,400 |
| 2026-05-12 | $33.50 | $33.50 | 1,304,400 |
| 2026-05-11 | $33.50 | $33.50 | 1,168,800 |
| 2026-05-08 | $32.49 | $32.49 | 1,005,000 |
| 2026-05-07 | $33.44 | $33.44 | 963,900 |
| 2026-05-06 | $33.49 | $33.49 | 847,400 |
| 2026-05-05 | $34.21 | $34.21 | 377,900 |
| 2026-05-04 | $33.75 | $33.75 | 958,700 |
| 2026-05-01 | $35.24 | $35.24 | 1,823,900 |
| 2026-04-30 | $35.00 | $35.00 | 2,256,400 |
| 2026-04-29 | $36.00 | $36.00 | 5,244,000 |
| 2026-04-28 | $31.06 | $31.06 | 815,300 |
| 2026-04-27 | $31.02 | $31.02 | 2,066,500 |
| 2026-04-24 | $31.50 | $31.50 | 721,400 |
| 2026-04-23 | $32.09 | $32.09 | 866,400 |
| 2026-04-22 | $32.48 | $32.48 | 708,700 |
| 2026-04-21 | $32.50 | $32.50 | 1,451,200 |
| 2026-04-20 | $33.26 | $33.26 | 1,029,600 |
| 2026-04-17 | $33.79 | $33.79 | 1,060,700 |
| 2026-04-16 | $32.65 | $32.65 | 694,100 |
| 2026-04-15 | $33.87 | $33.87 | 330,100 |
| 2026-04-14 | $33.72 | $33.72 | 1,899,200 |
| 2026-04-13 | $34.00 | $34.00 | 2,313,500 |
| 2026-04-10 | $32.36 | $32.36 | 943,800 |
| 2026-04-09 | $32.83 | $32.83 | 2,730,600 |
| 2026-04-08 | $32.00 | $32.00 | 2,271,100 |
| 2026-04-07 | $32.50 | $32.50 | 2,579,000 |