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
- 2018-02-28 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 | $30.18 | $33.75 | 1,985,300 |
| 2026-08-26 | $29.56 | $33.05 | 1,410,500 |
| 2026-08-25 | $30.10 | $33.66 | 589,700 |
| 2026-08-24 | $30.19 | $33.76 | 639,000 |
| 2026-08-21 | $29.36 | $32.83 | 545,600 |
| 2026-08-20 | $29.05 | $32.48 | 686,100 |
| 2026-08-19 | $28.87 | $32.28 | 3,502,600 |
| 2026-08-18 | $28.68 | $32.07 | 11,112,700 |
| 2026-08-17 | $28.44 | $31.80 | 3,441,600 |
| 2026-08-14 | $28.86 | $32.27 | 1,399,100 |
| 2026-08-13 | $29.32 | $32.58 | 360,800 |
| 2026-08-12 | $29.47 | $32.75 | 836,400 |
| 2026-08-11 | $29.58 | $32.87 | 937,500 |
| 2026-08-10 | $29.71 | $33.01 | 958,600 |
| 2026-08-07 | $29.97 | $33.30 | 188,700 |
| 2026-08-06 | $29.34 | $32.60 | 298,000 |
| 2026-08-05 | $28.72 | $31.91 | 1,656,400 |
| 2026-08-04 | $28.56 | $31.73 | 356,800 |
| 2026-08-03 | $28.45 | $31.61 | 412,300 |
| 2026-07-31 | $28.17 | $31.30 | 863,600 |
| 2026-07-30 | $29.10 | $32.33 | 972,900 |
| 2026-07-29 | $30.51 | $33.90 | 354,500 |
| 2026-07-28 | $30.35 | $33.72 | 527,900 |
| 2026-07-27 | $29.79 | $33.10 | 796,200 |
| 2026-07-24 | $29.12 | $32.36 | 640,200 |
| 2026-07-23 | $28.53 | $31.70 | 638,900 |
| 2026-07-22 | $29.12 | $32.36 | 359,400 |
| 2026-07-21 | $28.77 | $31.97 | 310,200 |
| 2026-07-20 | $29.66 | $32.96 | 394,900 |
| 2026-07-17 | $30.15 | $33.50 | 290,600 |
| 2026-07-16 | $30.74 | $34.16 | 303,100 |
| 2026-07-15 | $30.57 | $33.97 | 373,000 |
| 2026-07-14 | $29.98 | $33.31 | 575,400 |
| 2026-07-13 | $30.10 | $33.45 | 863,400 |
| 2026-07-10 | $29.86 | $33.18 | 247,000 |
| 2026-07-09 | $29.45 | $32.72 | 460,400 |
| 2026-07-08 | $29.91 | $33.23 | 1,017,400 |
| 2026-07-07 | $30.24 | $33.60 | 356,900 |
| 2026-07-06 | $29.60 | $32.89 | 1,080,500 |
| 2026-07-02 | $28.76 | $31.96 | 1,535,700 |
| 2026-07-01 | $27.69 | $30.77 | 852,800 |
| 2026-06-30 | $27.06 | $30.07 | 862,600 |
| 2026-06-29 | $26.76 | $29.73 | 1,809,700 |
| 2026-06-26 | $26.51 | $29.46 | 1,254,500 |
| 2026-06-25 | $26.49 | $29.43 | 554,300 |
| 2026-06-24 | $27.30 | $30.33 | 2,168,200 |
| 2026-06-23 | $27.84 | $30.93 | 3,362,100 |
| 2026-06-22 | $27.21 | $30.23 | 1,768,100 |
| 2026-06-18 | $27.63 | $30.70 | 855,100 |
| 2026-06-17 | $29.70 | $33.00 | 1,524,100 |
| 2026-06-16 | $30.60 | $34.00 | 659,000 |
| 2026-06-15 | $30.63 | $34.03 | 400,400 |
| 2026-06-12 | $30.23 | $33.59 | 186,500 |
| 2026-06-11 | $29.88 | $33.20 | 344,000 |
| 2026-06-10 | $30.04 | $33.38 | 712,000 |
| 2026-06-09 | $30.69 | $34.11 | 367,200 |
| 2026-06-08 | $30.95 | $34.39 | 285,800 |
| 2026-06-05 | $31.29 | $34.77 | 457,000 |
| 2026-06-04 | $31.03 | $34.48 | 787,200 |
| 2026-06-03 | $29.25 | $32.50 | 488,400 |
| 2026-06-02 | $30.11 | $33.46 | 247,500 |
| 2026-06-01 | $30.89 | $34.33 | 278,600 |
| 2026-05-29 | $30.39 | $33.77 | 721,100 |
| 2026-05-28 | $30.03 | $33.37 | 414,200 |
| 2026-05-27 | $30.72 | $34.13 | 281,500 |
| 2026-05-26 | $31.02 | $34.47 | 387,000 |
| 2026-05-22 | $31.53 | $35.03 | 266,800 |
| 2026-05-21 | $31.66 | $35.18 | 292,700 |
| 2026-05-20 | $31.66 | $35.18 | 791,800 |
| 2026-05-19 | $31.47 | $34.97 | 3,766,400 |
| 2026-05-18 | $31.38 | $34.87 | 1,233,300 |
| 2026-05-15 | $30.38 | $33.76 | 1,067,300 |
| 2026-05-14 | $30.89 | $34.32 | 623,500 |
| 2026-05-13 | $31.01 | $34.46 | 1,231,200 |
| 2026-05-12 | $31.60 | $35.11 | 1,249,600 |
| 2026-05-11 | $30.68 | $34.09 | 3,107,900 |
| 2026-05-08 | $30.72 | $34.13 | 3,116,900 |
| 2026-05-07 | $31.19 | $34.66 | 242,500 |
| 2026-05-06 | $31.84 | $35.38 | 291,700 |
| 2026-05-05 | $32.81 | $36.46 | 649,100 |
| 2026-05-04 | $32.65 | $36.28 | 163,500 |
| 2026-05-01 | $32.69 | $36.32 | 1,861,200 |
| 2026-04-30 | $32.60 | $36.22 | 389,000 |
| 2026-04-29 | $32.52 | $36.13 | 612,700 |
| 2026-04-28 | $33.32 | $37.02 | 502,500 |
| 2026-04-27 | $33.96 | $37.73 | 819,400 |
| 2026-04-24 | $34.05 | $37.83 | 1,382,900 |
| 2026-04-23 | $33.08 | $36.76 | 1,127,100 |
| 2026-04-22 | $33.00 | $36.67 | 842,600 |
| 2026-04-21 | $32.36 | $35.96 | 392,900 |
| 2026-04-20 | $31.93 | $35.48 | 422,700 |
| 2026-04-17 | $32.20 | $35.78 | 327,900 |
| 2026-04-16 | $32.76 | $36.01 | 771,600 |
| 2026-04-15 | $31.60 | $34.74 | 420,900 |
| 2026-04-14 | $31.25 | $34.35 | 336,800 |
| 2026-04-13 | $31.43 | $34.55 | 828,200 |
| 2026-04-10 | $30.77 | $33.83 | 727,600 |
| 2026-04-09 | $30.21 | $33.21 | 1,415,100 |
| 2026-04-08 | $29.58 | $32.52 | 1,471,800 |
| 2026-04-07 | $29.78 | $32.74 | 847,200 |
| 2026-04-06 | $30.27 | $33.28 | 338,700 |
| 2026-04-02 | $30.51 | $33.54 | 1,296,500 |
| 2026-04-01 | $29.61 | $32.54 | 856,900 |
| 2026-03-31 | $29.83 | $32.79 | 873,700 |
| 2026-03-30 | $28.65 | $31.49 | 945,200 |
| 2026-03-27 | $27.60 | $30.34 | 814,800 |
| 2026-03-26 | $28.19 | $30.99 | 1,958,900 |
| 2026-03-25 | $28.57 | $31.41 | 953,500 |
| 2026-03-24 | $28.70 | $31.55 | 2,134,600 |
| 2026-03-23 | $28.69 | $31.54 | 3,936,100 |
| 2026-03-20 | $29.07 | $31.96 | 906,600 |
| 2026-03-19 | $29.25 | $32.15 | 495,400 |
| 2026-03-18 | $28.94 | $31.81 | 311,000 |
| 2026-03-17 | $29.75 | $32.70 | 739,300 |
| 2026-03-16 | $29.60 | $32.54 | 1,210,700 |
| 2026-03-13 | $29.33 | $32.24 | 654,400 |
| 2026-03-12 | $28.95 | $31.82 | 1,138,000 |
| 2026-03-11 | $28.71 | $31.56 | 1,204,700 |
| 2026-03-10 | $29.00 | $31.88 | 2,711,000 |
| 2026-03-09 | $29.75 | $32.70 | 2,073,400 |
| 2026-03-06 | $29.60 | $32.54 | 1,848,500 |
| 2026-03-05 | $29.13 | $32.02 | 1,337,200 |
| 2026-03-04 | $29.18 | $32.08 | 8,466,300 |
| 2026-03-03 | $28.60 | $31.44 | 7,575,200 |
| 2026-03-02 | $29.82 | $32.78 | 932,400 |
| 2026-02-27 | $29.95 | $32.92 | 1,422,400 |
| 2026-02-26 | $28.95 | $31.82 | 1,214,400 |
| 2026-02-25 | $26.64 | $29.29 | 777,800 |
| 2026-02-24 | $26.43 | $29.05 | 1,980,600 |
| 2026-02-23 | $26.26 | $28.87 | 1,615,200 |
| 2026-02-20 | $27.14 | $29.83 | 999,100 |
| 2026-02-19 | $26.75 | $29.41 | 734,500 |
| 2026-02-18 | $27.20 | $29.90 | 3,198,200 |
| 2026-02-17 | $26.01 | $28.59 | 2,391,600 |
| 2026-02-13 | $26.42 | $29.04 | 3,206,000 |
| 2026-02-12 | $26.03 | $28.61 | 3,554,000 |
| 2026-02-11 | $25.40 | $27.92 | 3,150,000 |
| 2026-02-10 | $25.65 | $28.20 | 2,683,700 |
| 2026-02-09 | $26.05 | $28.64 | 1,934,900 |
| 2026-02-06 | $25.82 | $28.38 | 1,728,100 |
| 2026-02-05 | $24.78 | $27.24 | 5,496,700 |
| 2026-02-04 | $24.79 | $27.25 | 5,171,500 |
| 2026-02-03 | $24.88 | $27.35 | 2,813,500 |
| 2026-02-02 | $28.40 | $31.22 | 1,146,100 |
| 2026-01-30 | $28.05 | $30.84 | 920,100 |
| 2026-01-29 | $28.40 | $31.22 | 1,239,000 |
| 2026-01-28 | $28.94 | $31.81 | 1,452,100 |
| 2026-01-27 | $28.87 | $31.74 | 1,284,900 |
| 2026-01-26 | $29.58 | $32.52 | 1,617,200 |
| 2026-01-23 | $30.08 | $33.07 | 871,000 |
| 2026-01-22 | $29.76 | $32.72 | 1,191,700 |
| 2026-01-21 | $30.06 | $33.04 | 1,569,000 |
| 2026-01-20 | $30.44 | $33.46 | 1,601,300 |
| 2026-01-16 | $31.33 | $34.44 | 3,050,200 |
| 2026-01-15 | $30.96 | $34.03 | 1,473,300 |
| 2026-01-14 | $30.70 | $33.75 | 1,395,200 |
| 2026-01-13 | $30.76 | $33.82 | 889,800 |
| 2026-01-12 | $30.92 | $33.99 | 1,281,800 |
| 2026-01-09 | $30.62 | $33.66 | 1,301,100 |
| 2026-01-08 | $30.30 | $33.31 | 1,072,100 |
| 2026-01-07 | $30.42 | $33.44 | 527,300 |
| 2026-01-06 | $31.22 | $34.32 | 680,500 |
| 2026-01-05 | $31.21 | $34.31 | 1,196,700 |
| 2026-01-02 | $30.09 | $33.08 | 1,253,900 |