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
- 2012-08-28 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 | $30.91 | $48.79 | 13,600 |
| 2026-08-26 | $30.74 | $48.52 | 6,300 |
| 2026-08-25 | $30.39 | $47.97 | 3,800 |
| 2026-08-24 | $31.55 | $49.80 | 17,200 |
| 2026-08-21 | $31.33 | $49.45 | 8,000 |
| 2026-08-20 | $30.37 | $47.94 | 7,200 |
| 2026-08-19 | $30.31 | $47.84 | 14,400 |
| 2026-08-18 | $30.13 | $47.55 | 8,800 |
| 2026-08-17 | $32.35 | $51.06 | 22,700 |
| 2026-08-14 | $31.17 | $49.21 | 23,400 |
| 2026-08-13 | $31.53 | $49.76 | 17,000 |
| 2026-08-12 | $31.88 | $50.31 | 16,500 |
| 2026-08-11 | $29.90 | $47.19 | 6,500 |
| 2026-08-10 | $31.36 | $49.50 | 17,100 |
| 2026-08-07 | $31.92 | $50.38 | 17,200 |
| 2026-08-06 | $30.14 | $47.57 | 11,000 |
| 2026-08-05 | $30.19 | $47.65 | 22,000 |
| 2026-08-04 | $32.60 | $51.46 | 15,000 |
| 2026-08-03 | $32.47 | $51.26 | 22,700 |
| 2026-07-31 | $32.50 | $51.30 | 24,400 |
| 2026-07-30 | $30.54 | $48.21 | 20,800 |
| 2026-07-29 | $30.13 | $47.55 | 5,700 |
| 2026-07-28 | $33.26 | $52.50 | 8,900 |
| 2026-07-27 | $33.00 | $52.09 | 19,200 |
| 2026-07-24 | $33.59 | $53.02 | 10,200 |
| 2026-07-23 | $32.00 | $50.51 | 16,400 |
| 2026-07-22 | $32.00 | $50.51 | 8,000 |
| 2026-07-21 | $32.01 | $50.53 | 9,500 |
| 2026-07-20 | $29.40 | $46.41 | 17,200 |
| 2026-07-17 | $32.17 | $50.77 | 8,400 |
| 2026-07-16 | $31.09 | $49.07 | 6,300 |
| 2026-07-15 | $29.80 | $47.04 | 17,200 |
| 2026-07-14 | $29.53 | $46.61 | 11,600 |
| 2026-07-13 | $30.12 | $47.54 | 23,700 |
| 2026-07-10 | $30.60 | $48.30 | 27,800 |
| 2026-07-09 | $30.62 | $48.32 | 12,100 |
| 2026-07-08 | $29.60 | $46.72 | 8,000 |
| 2026-07-07 | $31.00 | $48.94 | 7,500 |
| 2026-07-06 | $32.33 | $51.03 | 22,300 |
| 2026-07-02 | $28.90 | $45.61 | 11,600 |
| 2026-07-01 | $30.00 | $47.35 | 10,700 |
| 2026-06-30 | $29.20 | $46.09 | 15,300 |
| 2026-06-29 | $29.70 | $46.88 | 16,100 |
| 2026-06-26 | $30.18 | $47.64 | 4,900 |
| 2026-06-25 | $27.77 | $43.83 | 17,200 |
| 2026-06-24 | $28.62 | $45.17 | 15,100 |
| 2026-06-23 | $29.12 | $45.96 | 5,200 |
| 2026-06-22 | $30.72 | $48.49 | 12,300 |
| 2026-06-18 | $30.52 | $48.17 | 8,500 |
| 2026-06-17 | $30.61 | $48.32 | 14,000 |
| 2026-06-16 | $30.25 | $47.75 | 4,900 |
| 2026-06-15 | $31.33 | $49.45 | 6,600 |
| 2026-06-12 | $30.78 | $48.59 | 46,600 |
| 2026-06-11 | $30.50 | $48.14 | 9,300 |
| 2026-06-10 | $29.68 | $46.85 | 11,200 |
| 2026-06-09 | $30.25 | $47.75 | 8,200 |
| 2026-06-08 | $30.10 | $47.51 | 6,700 |
| 2026-06-05 | $30.90 | $48.77 | 8,800 |
| 2026-06-04 | $29.92 | $47.23 | 32,200 |
| 2026-06-03 | $29.16 | $46.02 | 11,800 |
| 2026-06-02 | $31.33 | $49.46 | 7,800 |
| 2026-06-01 | $32.49 | $51.28 | 9,000 |
| 2026-05-29 | $31.25 | $49.33 | 6,100 |
| 2026-05-28 | $33.01 | $52.10 | 11,000 |
| 2026-05-27 | $32.83 | $51.82 | 3,800 |
| 2026-05-26 | $33.43 | $52.77 | 10,400 |
| 2026-05-22 | $33.25 | $52.48 | 3,300 |
| 2026-05-21 | $33.96 | $53.60 | 2,700 |
| 2026-05-20 | $34.48 | $54.42 | 19,700 |
| 2026-05-19 | $34.81 | $54.94 | 2,500 |
| 2026-05-18 | $36.73 | $57.98 | 5,000 |
| 2026-05-15 | $36.21 | $57.15 | 19,900 |
| 2026-05-14 | $37.41 | $59.05 | 4,500 |
| 2026-05-13 | $36.58 | $57.74 | 10,200 |
| 2026-05-12 | $35.01 | $55.27 | 12,800 |
| 2026-05-11 | $35.15 | $55.49 | 13,400 |
| 2026-05-08 | $33.40 | $52.72 | 4,600 |
| 2026-05-07 | $34.18 | $53.95 | 9,800 |
| 2026-05-06 | $38.43 | $60.65 | 6,100 |
| 2026-05-05 | $36.63 | $57.81 | 2,600 |
| 2026-05-04 | $37.51 | $59.20 | 4,200 |
| 2026-05-01 | $38.83 | $61.28 | 3,200 |
| 2026-04-30 | $40.00 | $63.14 | 3,200 |
| 2026-04-29 | $37.50 | $59.19 | 1,300 |
| 2026-04-28 | $37.72 | $59.55 | 3,000 |
| 2026-04-27 | $37.73 | $59.56 | 7,600 |
| 2026-04-24 | $37.20 | $58.72 | 4,200 |
| 2026-04-23 | $38.96 | $61.50 | 8,500 |
| 2026-04-22 | $38.87 | $61.35 | 1,300 |
| 2026-04-21 | $37.10 | $58.55 | 3,200 |
| 2026-04-20 | $38.18 | $60.26 | 1,800 |
| 2026-04-17 | $37.99 | $59.97 | 651,200 |
| 2026-04-16 | $37.31 | $58.89 | 1,500 |
| 2026-04-15 | $38.35 | $60.53 | 2,900 |
| 2026-04-14 | $37.08 | $58.53 | 3,800 |
| 2026-04-13 | $37.80 | $59.66 | 16,400 |
| 2026-04-10 | $37.27 | $58.82 | 6,500 |
| 2026-04-09 | $37.14 | $58.63 | 3,500 |
| 2026-04-08 | $38.56 | $60.86 | 6,700 |
| 2026-04-07 | $38.03 | $60.03 | 3,200 |
| 2026-04-06 | $38.50 | $60.76 | 15,100 |
| 2026-04-02 | $36.26 | $57.23 | 3,000 |
| 2026-04-01 | $36.99 | $58.39 | 4,700 |
| 2026-03-31 | $36.92 | $58.27 | 60,000 |
| 2026-03-30 | $35.54 | $56.09 | 9,700 |
| 2026-03-27 | $33.43 | $52.77 | 3,400 |
| 2026-03-26 | $35.24 | $55.62 | 6,700 |
| 2026-03-25 | $34.47 | $54.40 | 17,800 |
| 2026-03-24 | $34.11 | $53.83 | 7,900 |
| 2026-03-23 | $34.75 | $54.85 | 15,600 |
| 2026-03-20 | $33.31 | $52.59 | 6,300 |
| 2026-03-19 | $33.72 | $53.23 | 4,000 |
| 2026-03-18 | $36.08 | $56.94 | 11,800 |
| 2026-03-17 | $35.68 | $56.31 | 9,000 |
| 2026-03-16 | $35.81 | $56.53 | 4,800 |
| 2026-03-13 | $35.54 | $56.10 | 1,657,100 |
| 2026-03-12 | $34.80 | $54.93 | 5,500 |
| 2026-03-11 | $32.77 | $51.73 | 2,500 |
| 2026-03-10 | $36.15 | $57.05 | 3,500 |
| 2026-03-09 | $33.06 | $52.18 | 8,300 |
| 2026-03-06 | $33.29 | $52.54 | 2,700 |
| 2026-03-05 | $33.87 | $53.46 | 6,100 |
| 2026-03-04 | $34.88 | $55.06 | 4,200 |
| 2026-03-03 | $35.17 | $55.51 | 10,400 |
| 2026-03-02 | $38.37 | $60.56 | 8,600 |
| 2026-02-27 | $38.49 | $60.75 | 3,500 |
| 2026-02-26 | $38.08 | $60.10 | 1,400 |
| 2026-02-25 | $37.04 | $58.46 | 4,600 |
| 2026-02-24 | $37.67 | $59.46 | 2,400 |
| 2026-02-23 | $37.34 | $58.93 | 4,000 |
| 2026-02-20 | $37.19 | $58.70 | 2,800 |
| 2026-02-19 | $36.70 | $57.93 | 2,600 |
| 2026-02-18 | $37.83 | $59.71 | 3,800 |
| 2026-02-17 | $39.40 | $62.19 | 40,900 |
| 2026-02-13 | $39.97 | $63.08 | 28,900 |
| 2026-02-12 | $40.80 | $64.40 | 31,300 |
| 2026-02-11 | $41.33 | $65.24 | 3,600 |
| 2026-02-10 | $40.55 | $64.01 | 33,800 |
| 2026-02-09 | $38.50 | $60.77 | 4,900 |
| 2026-02-06 | $37.12 | $58.59 | 14,600 |
| 2026-02-05 | $34.76 | $54.86 | 607,500 |
| 2026-02-04 | $34.20 | $53.98 | 3,300 |
| 2026-02-03 | $32.57 | $51.41 | 5,200 |
| 2026-02-02 | $32.89 | $51.91 | 5,200 |
| 2026-01-30 | $33.10 | $52.25 | 3,200 |
| 2026-01-29 | $33.71 | $53.21 | 3,200 |
| 2026-01-28 | $32.87 | $51.88 | 4,500 |
| 2026-01-27 | $32.78 | $51.74 | 4,800 |
| 2026-01-26 | $33.56 | $52.97 | 1,400 |
| 2026-01-23 | $32.90 | $51.94 | 5,300 |
| 2026-01-22 | $32.59 | $51.43 | 3,800 |
| 2026-01-21 | $32.49 | $51.29 | 7,700 |
| 2026-01-20 | $32.24 | $50.89 | 10,100 |
| 2026-01-16 | $34.67 | $54.72 | 4,900 |
| 2026-01-15 | $32.48 | $51.27 | 5,500 |
| 2026-01-14 | $31.10 | $49.09 | 3,400 |
| 2026-01-13 | $31.67 | $49.99 | 89,400 |
| 2026-01-12 | $30.05 | $47.43 | 5,100 |
| 2026-01-09 | $29.97 | $47.31 | 39,300 |
| 2026-01-08 | $29.50 | $46.56 | 4,700 |
| 2026-01-07 | $30.19 | $47.65 | 5,600 |
| 2026-01-06 | $29.00 | $45.77 | 4,900 |
| 2026-01-05 | $29.25 | $46.17 | 7,500 |
| 2026-01-02 | $27.88 | $44.00 | 5,400 |