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
- 2012-08-03 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 | $45.66 | $52.98 | 8,000 |
| 2026-08-26 | $43.34 | $50.29 | 2,100 |
| 2026-08-25 | $44.95 | $52.15 | 3,300 |
| 2026-08-24 | $42.53 | $49.34 | 6,000 |
| 2026-08-21 | $45.89 | $53.25 | 1,300 |
| 2026-08-20 | $45.40 | $52.68 | 1,300 |
| 2026-08-19 | $47.96 | $55.65 | 2,600 |
| 2026-08-18 | $47.06 | $54.60 | 2,300 |
| 2026-08-17 | $52.32 | $60.71 | 1,700 |
| 2026-08-14 | $53.39 | $61.94 | 16,600 |
| 2026-08-13 | $54.62 | $63.37 | 40,900 |
| 2026-08-12 | $47.31 | $54.89 | 700 |
| 2026-08-11 | $44.58 | $51.73 | 700 |
| 2026-08-10 | $46.97 | $54.50 | 800 |
| 2026-08-07 | $45.50 | $52.79 | 600 |
| 2026-08-06 | $48.44 | $56.20 | 1,500 |
| 2026-08-05 | $49.12 | $57.00 | 5,700 |
| 2026-08-04 | $48.18 | $55.91 | 3,700 |
| 2026-08-03 | $46.35 | $53.77 | 2,400 |
| 2026-07-31 | $45.89 | $53.24 | 2,100 |
| 2026-07-30 | $44.46 | $51.59 | 2,400 |
| 2026-07-29 | $38.81 | $45.04 | 4,300 |
| 2026-07-28 | $43.62 | $50.61 | 1,700 |
| 2026-07-27 | $48.70 | $56.51 | 1,600 |
| 2026-07-24 | $49.20 | $57.09 | 1,500 |
| 2026-07-23 | $50.12 | $58.15 | 7,000 |
| 2026-07-22 | $52.21 | $60.58 | 1,200 |
| 2026-07-21 | $50.40 | $58.48 | 3,700 |
| 2026-07-20 | $47.84 | $55.51 | 1,200 |
| 2026-07-17 | $49.26 | $57.16 | 6,200 |
| 2026-07-16 | $49.51 | $57.45 | 26,100 |
| 2026-07-15 | $54.50 | $63.24 | 800 |
| 2026-07-14 | $58.01 | $67.31 | 1,300 |
| 2026-07-13 | $57.00 | $66.13 | 2,400 |
| 2026-07-10 | $62.19 | $72.15 | 5,100 |
| 2026-07-09 | $61.11 | $70.91 | 1,300 |
| 2026-07-08 | $56.55 | $65.61 | 1,600 |
| 2026-07-07 | $56.40 | $65.44 | 2,800 |
| 2026-07-06 | $64.57 | $74.92 | 41,000 |
| 2026-07-02 | $67.42 | $78.23 | 11,000 |
| 2026-07-01 | $73.45 | $85.22 | 115,000 |
| 2026-06-30 | $71.08 | $82.48 | 7,500 |
| 2026-06-29 | $70.18 | $81.43 | 3,100 |
| 2026-06-26 | $69.64 | $80.80 | 104,500 |
| 2026-06-25 | $70.92 | $82.29 | 1,700 |
| 2026-06-24 | $67.57 | $78.41 | 1,200 |
| 2026-06-23 | $68.80 | $79.82 | 4,100 |
| 2026-06-22 | $76.19 | $88.40 | 6,500 |
| 2026-06-18 | $73.67 | $85.47 | 16,600 |
| 2026-06-17 | $77.90 | $90.39 | 32,900 |
| 2026-06-16 | $65.35 | $75.82 | 900 |
| 2026-06-15 | $63.90 | $74.15 | 3,800 |
| 2026-06-12 | $54.61 | $63.36 | 17,200 |
| 2026-06-11 | $58.13 | $67.45 | 3,700 |
| 2026-06-10 | $53.59 | $62.18 | 6,800 |
| 2026-06-09 | $57.20 | $66.37 | 2,400 |
| 2026-06-08 | $58.13 | $67.44 | 5,000 |
| 2026-06-05 | $58.63 | $68.03 | 7,200 |
| 2026-06-04 | $62.67 | $72.71 | 5,800 |
| 2026-06-03 | $65.15 | $75.59 | 4,200 |
| 2026-06-02 | $65.31 | $75.78 | 3,400 |
| 2026-06-01 | $67.81 | $78.68 | 10,600 |
| 2026-05-29 | $63.28 | $73.42 | 34,300 |
| 2026-05-28 | $56.08 | $65.07 | 8,600 |
| 2026-05-27 | $50.81 | $58.95 | 43,700 |
| 2026-05-26 | $51.99 | $60.32 | 10,600 |
| 2026-05-22 | $45.34 | $52.61 | 5,000 |
| 2026-05-21 | $43.68 | $50.68 | 3,600 |
| 2026-05-20 | $40.11 | $46.54 | 4,600 |
| 2026-05-19 | $39.90 | $46.30 | 18,900 |
| 2026-05-18 | $38.53 | $44.71 | 28,700 |
| 2026-05-15 | $39.46 | $45.79 | 3,400 |
| 2026-05-14 | $39.96 | $46.36 | 2,600 |
| 2026-05-13 | $39.03 | $45.29 | 3,700 |
| 2026-05-12 | $39.90 | $46.30 | 1,200 |
| 2026-05-11 | $39.07 | $45.33 | 3,200 |
| 2026-05-08 | $36.29 | $42.10 | 2,300 |
| 2026-05-07 | $37.55 | $43.57 | 8,000 |
| 2026-05-06 | $33.98 | $39.43 | 2,800 |
| 2026-05-05 | $33.21 | $38.53 | 3,300 |
| 2026-05-04 | $33.05 | $38.35 | 1,000 |
| 2026-05-01 | $33.21 | $38.54 | 2,800 |
| 2026-04-30 | $33.40 | $38.75 | 1,200 |
| 2026-04-29 | $31.16 | $36.15 | 4,100 |
| 2026-04-28 | $30.49 | $35.37 | 1,600 |
| 2026-04-27 | $29.51 | $34.24 | 400 |
| 2026-04-24 | $31.16 | $36.15 | 1,100 |
| 2026-04-23 | $30.58 | $35.48 | 1,800 |
| 2026-04-22 | $30.87 | $35.81 | 1,800 |
| 2026-04-21 | $29.82 | $34.60 | 900 |
| 2026-04-20 | $30.73 | $35.65 | 1,100 |
| 2026-04-17 | $28.17 | $32.69 | 1,100 |
| 2026-04-16 | $28.22 | $32.75 | 2,900 |
| 2026-04-15 | $26.85 | $31.16 | 2,400 |
| 2026-04-14 | $26.05 | $30.23 | 1,100 |
| 2026-04-13 | $25.40 | $29.47 | 7,200 |
| 2026-04-10 | $26.60 | $30.86 | 800 |
| 2026-04-09 | $25.25 | $29.30 | 1,800 |
| 2026-04-08 | $24.66 | $28.61 | 1,900 |
| 2026-04-07 | $23.45 | $27.21 | 1,300 |
| 2026-04-06 | $23.92 | $27.76 | 1,800 |
| 2026-04-02 | $23.28 | $27.01 | 3,500 |
| 2026-04-01 | $22.83 | $26.49 | 800 |
| 2026-03-31 | $20.93 | $24.28 | 126,800 |
| 2026-03-30 | $22.30 | $25.87 | 600 |
| 2026-03-27 | $23.42 | $26.96 | 3,700 |
| 2026-03-26 | $25.31 | $29.13 | 1,500 |
| 2026-03-25 | $24.05 | $27.68 | 27,400 |
| 2026-03-24 | $23.90 | $27.51 | 1,400 |
| 2026-03-23 | $22.93 | $26.40 | 25,900 |
| 2026-03-20 | $24.43 | $28.12 | 2,500 |
| 2026-03-19 | $24.60 | $28.32 | 1,700 |
| 2026-03-18 | $25.39 | $29.23 | 19,900 |
| 2026-03-17 | $25.39 | $29.22 | 3,500 |
| 2026-03-16 | $24.38 | $28.06 | 3,000 |
| 2026-03-13 | $23.52 | $27.07 | 3,100 |
| 2026-03-12 | $23.34 | $26.86 | 6,100 |
| 2026-03-11 | $23.76 | $27.35 | 1,700 |
| 2026-03-10 | $24.82 | $28.57 | 10,600 |
| 2026-03-09 | $23.07 | $26.55 | 4,000 |
| 2026-03-06 | $23.16 | $26.66 | 7,700 |
| 2026-03-05 | $23.60 | $27.16 | 2,900 |
| 2026-03-04 | $24.02 | $27.65 | 15,800 |
| 2026-03-03 | $23.26 | $26.77 | 6,800 |
| 2026-03-02 | $26.96 | $31.03 | 13,000 |
| 2026-02-27 | $27.48 | $31.63 | 3,100 |
| 2026-02-26 | $27.97 | $32.19 | 6,700 |
| 2026-02-25 | $28.38 | $32.67 | 8,300 |
| 2026-02-24 | $25.88 | $29.78 | 5,600 |
| 2026-02-23 | $24.01 | $27.64 | 4,500 |
| 2026-02-20 | $23.86 | $27.46 | 2,300 |
| 2026-02-19 | $24.04 | $27.67 | 14,600 |
| 2026-02-18 | $23.64 | $27.21 | 4,300 |
| 2026-02-17 | $22.96 | $26.43 | 19,300 |
| 2026-02-13 | $22.24 | $25.59 | 1,900 |
| 2026-02-12 | $22.40 | $25.78 | 2,700 |
| 2026-02-11 | $22.22 | $25.57 | 2,800 |
| 2026-02-10 | $22.31 | $25.67 | 4,500 |
| 2026-02-09 | $21.76 | $25.04 | 7,300 |
| 2026-02-06 | $19.60 | $22.56 | 900 |
| 2026-02-05 | $21.14 | $24.33 | 5,900 |
| 2026-02-04 | $21.95 | $25.26 | 5,300 |
| 2026-02-03 | $21.26 | $24.47 | 4,500 |
| 2026-02-02 | $21.36 | $24.58 | 5,400 |
| 2026-01-30 | $20.35 | $23.42 | 7,100 |
| 2026-01-29 | $22.17 | $25.52 | 13,400 |
| 2026-01-28 | $22.54 | $25.94 | 19,300 |
| 2026-01-27 | $21.80 | $25.09 | 4,500 |
| 2026-01-26 | $20.54 | $23.65 | 25,700 |
| 2026-01-23 | $22.54 | $25.95 | 4,700 |
| 2026-01-22 | $21.19 | $24.39 | 9,400 |
| 2026-01-21 | $21.00 | $24.17 | 5,600 |
| 2026-01-20 | $21.07 | $24.26 | 6,000 |
| 2026-01-16 | $22.64 | $26.06 | 5,800 |
| 2026-01-15 | $22.62 | $26.03 | 3,900 |
| 2026-01-14 | $21.65 | $24.92 | 18,000 |
| 2026-01-13 | $21.28 | $24.50 | 3,800 |
| 2026-01-12 | $21.57 | $24.83 | 1,400 |
| 2026-01-09 | $20.89 | $24.04 | 28,400 |
| 2026-01-08 | $21.97 | $25.29 | 3,900 |
| 2026-01-07 | $21.50 | $24.75 | 4,300 |
| 2026-01-06 | $21.80 | $25.09 | 3,300 |
| 2026-01-05 | $21.62 | $24.89 | 4,000 |
| 2026-01-02 | $21.40 | $24.63 | 3,100 |