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
- 2010-10-15 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 | $37.83 | $54.86 | 0 |
| 2026-08-26 | $37.83 | $54.86 | 100 |
| 2026-08-25 | $39.81 | $57.73 | 200 |
| 2026-08-24 | $39.51 | $57.30 | 800 |
| 2026-08-21 | $39.50 | $57.28 | 0 |
| 2026-08-20 | $39.50 | $57.28 | 56,700 |
| 2026-08-19 | $37.97 | $55.06 | 300 |
| 2026-08-18 | $39.04 | $56.62 | 600 |
| 2026-08-17 | $39.90 | $57.86 | 24,200 |
| 2026-08-14 | $41.49 | $60.17 | 24,100 |
| 2026-08-13 | $40.61 | $58.89 | 24,300 |
| 2026-08-12 | $39.55 | $57.35 | 0 |
| 2026-08-11 | $39.55 | $57.35 | 1,100 |
| 2026-08-10 | $40.21 | $58.31 | 100 |
| 2026-08-07 | $40.30 | $58.44 | 24,500 |
| 2026-08-06 | $41.05 | $59.53 | 24,500 |
| 2026-08-05 | $41.15 | $59.68 | 42,400 |
| 2026-08-04 | $38.76 | $56.21 | 24,000 |
| 2026-08-03 | $40.00 | $58.01 | 200 |
| 2026-07-31 | $39.70 | $57.57 | 100 |
| 2026-07-30 | $39.84 | $57.78 | 100 |
| 2026-07-29 | $39.71 | $57.59 | 2,200 |
| 2026-07-28 | $38.90 | $56.41 | 75,300 |
| 2026-07-27 | $41.05 | $59.53 | 500 |
| 2026-07-24 | $39.95 | $57.94 | 24,400 |
| 2026-07-23 | $38.13 | $55.30 | 100 |
| 2026-07-22 | $40.17 | $58.25 | 300 |
| 2026-07-21 | $39.89 | $57.85 | 21,500 |
| 2026-07-20 | $36.71 | $53.24 | 100 |
| 2026-07-17 | $36.47 | $52.89 | 800 |
| 2026-07-16 | $37.75 | $54.74 | 200 |
| 2026-07-15 | $40.35 | $58.52 | 200 |
| 2026-07-14 | $39.45 | $57.21 | 500 |
| 2026-07-13 | $39.12 | $56.73 | 1,600 |
| 2026-07-10 | $39.80 | $57.72 | 100 |
| 2026-07-09 | $39.51 | $57.30 | 400 |
| 2026-07-08 | $38.95 | $56.48 | 400 |
| 2026-07-07 | $38.71 | $56.14 | 3,100 |
| 2026-07-06 | $40.69 | $59.01 | 15,100 |
| 2026-07-02 | $39.31 | $57.01 | 1,500 |
| 2026-07-01 | $36.52 | $52.96 | 100 |
| 2026-06-30 | $37.72 | $54.70 | 200 |
| 2026-06-29 | $38.81 | $56.28 | 800 |
| 2026-06-26 | $37.90 | $54.96 | 300 |
| 2026-06-25 | $40.76 | $59.11 | 300 |
| 2026-06-24 | $36.37 | $52.74 | 300 |
| 2026-06-23 | $37.33 | $54.14 | 800 |
| 2026-06-22 | $38.42 | $55.72 | 100 |
| 2026-06-18 | $37.92 | $54.99 | 0 |
| 2026-06-17 | $37.92 | $54.99 | 1,800 |
| 2026-06-16 | $37.54 | $54.44 | 100 |
| 2026-06-15 | $38.08 | $55.22 | 800 |
| 2026-06-12 | $38.40 | $55.69 | 400 |
| 2026-06-11 | $38.25 | $55.47 | 200 |
| 2026-06-10 | $36.57 | $53.03 | 100 |
| 2026-06-09 | $36.75 | $53.29 | 200 |
| 2026-06-08 | $38.24 | $55.46 | 1,100 |
| 2026-06-05 | $38.45 | $55.76 | 100 |
| 2026-06-04 | $40.67 | $58.98 | 138,100 |
| 2026-06-03 | $38.45 | $55.76 | 80,200 |
| 2026-06-02 | $38.70 | $56.12 | 100 |
| 2026-06-01 | $38.25 | $55.47 | 200 |
| 2026-05-29 | $38.12 | $55.28 | 100 |
| 2026-05-28 | $38.31 | $55.56 | 125,500 |
| 2026-05-27 | $38.25 | $55.47 | 100 |
| 2026-05-26 | $37.85 | $54.89 | 20,100 |
| 2026-05-22 | $38.35 | $55.61 | 2,100 |
| 2026-05-21 | $37.27 | $54.05 | 100 |
| 2026-05-20 | $38.12 | $55.28 | 200 |
| 2026-05-19 | $37.40 | $54.24 | 0 |
| 2026-05-18 | $37.40 | $54.24 | 500 |
| 2026-05-15 | $38.46 | $55.77 | 124,100 |
| 2026-05-14 | $36.21 | $52.51 | 400 |
| 2026-05-13 | $37.80 | $54.82 | 0 |
| 2026-05-12 | $37.80 | $54.82 | 400 |
| 2026-05-11 | $35.25 | $51.12 | 800 |
| 2026-05-08 | $34.25 | $49.67 | 600 |
| 2026-05-07 | $33.51 | $48.60 | 1,600 |
| 2026-05-06 | $33.90 | $49.16 | 900 |
| 2026-05-05 | $31.23 | $45.29 | 50,100 |
| 2026-05-04 | $33.22 | $48.18 | 800 |
| 2026-05-01 | $33.60 | $48.73 | 1,800 |
| 2026-04-30 | $34.34 | $49.80 | 91,800 |
| 2026-04-29 | $33.21 | $48.16 | 17,800 |
| 2026-04-28 | $33.12 | $48.03 | 50,200 |
| 2026-04-27 | $31.84 | $46.17 | 10,700 |
| 2026-04-24 | $30.20 | $43.80 | 400 |
| 2026-04-23 | $30.50 | $44.23 | 1,100 |
| 2026-04-22 | $28.73 | $41.66 | 100 |
| 2026-04-21 | $32.15 | $46.62 | 0 |
| 2026-04-20 | $32.15 | $46.62 | 300 |
| 2026-04-17 | $32.51 | $47.15 | 1,200 |
| 2026-04-16 | $32.51 | $47.15 | 300 |
| 2026-04-15 | $31.21 | $45.26 | 1,400 |
| 2026-04-14 | $29.35 | $42.56 | 12,100 |
| 2026-04-13 | $31.51 | $45.70 | 2,700 |
| 2026-04-10 | $32.01 | $46.42 | 400 |
| 2026-04-09 | $30.85 | $44.74 | 11,100 |
| 2026-04-08 | $33.23 | $48.19 | 3,100 |
| 2026-04-07 | $29.12 | $42.23 | 400 |
| 2026-04-06 | $27.88 | $40.43 | 17,000 |
| 2026-04-02 | $30.41 | $44.10 | 58,200 |
| 2026-04-01 | $29.95 | $43.43 | 8,700 |
| 2026-03-31 | $29.31 | $42.51 | 1,400 |
| 2026-03-30 | $26.96 | $39.10 | 200 |
| 2026-03-27 | $28.90 | $41.91 | 6,200 |
| 2026-03-26 | $29.05 | $42.13 | 500 |
| 2026-03-25 | $30.05 | $43.58 | 20,700 |
| 2026-03-24 | $30.12 | $43.68 | 48,800 |
| 2026-03-23 | $29.31 | $42.51 | 89,800 |
| 2026-03-20 | $27.96 | $40.55 | 11,000 |
| 2026-03-19 | $31.83 | $46.16 | 100 |
| 2026-03-18 | $28.53 | $41.37 | 100 |
| 2026-03-17 | $28.79 | $41.75 | 25,200 |
| 2026-03-16 | $32.34 | $46.90 | 200 |
| 2026-03-13 | $31.93 | $46.30 | 100 |
| 2026-03-12 | $32.26 | $46.78 | 1,500 |
| 2026-03-11 | $30.42 | $44.11 | 0 |
| 2026-03-10 | $30.42 | $44.11 | 48,200 |
| 2026-03-09 | $31.00 | $44.96 | 400 |
| 2026-03-06 | $31.02 | $44.98 | 41,500 |
| 2026-03-05 | $30.91 | $44.83 | 95,000 |
| 2026-03-04 | $32.41 | $47.00 | 17,200 |
| 2026-03-03 | $32.41 | $47.00 | 6,400 |
| 2026-03-02 | $32.27 | $46.80 | 40,800 |
| 2026-02-27 | $37.83 | $54.86 | 500 |
| 2026-02-26 | $33.62 | $48.76 | 100 |
| 2026-02-25 | $35.25 | $51.12 | 125,300 |
| 2026-02-24 | $33.55 | $48.65 | 0 |
| 2026-02-23 | $33.55 | $48.65 | 0 |
| 2026-02-20 | $33.55 | $48.65 | 0 |
| 2026-02-19 | $33.55 | $48.65 | 0 |
| 2026-02-18 | $33.55 | $48.65 | 0 |
| 2026-02-17 | $33.55 | $48.65 | 0 |
| 2026-02-13 | $33.55 | $48.65 | 0 |
| 2026-02-12 | $33.55 | $48.65 | 0 |
| 2026-02-11 | $33.55 | $48.65 | 0 |
| 2026-02-10 | $33.55 | $48.65 | 0 |
| 2026-02-09 | $33.55 | $48.65 | 21,100 |
| 2026-02-06 | $32.50 | $47.13 | 0 |
| 2026-02-05 | $32.50 | $47.13 | 0 |
| 2026-02-04 | $32.50 | $47.13 | 0 |
| 2026-02-03 | $32.50 | $47.13 | 100 |
| 2026-02-02 | $30.30 | $43.94 | 0 |
| 2026-01-30 | $30.30 | $43.94 | 100 |
| 2026-01-29 | $29.71 | $43.09 | 0 |
| 2026-01-28 | $29.71 | $43.09 | 0 |
| 2026-01-27 | $29.71 | $43.09 | 0 |
| 2026-01-26 | $29.71 | $43.09 | 0 |
| 2026-01-23 | $29.71 | $43.09 | 13,000 |
| 2026-01-22 | $29.72 | $43.10 | 0 |
| 2026-01-21 | $29.72 | $43.10 | 0 |
| 2026-01-20 | $29.72 | $43.10 | 0 |
| 2026-01-16 | $29.72 | $43.10 | 0 |
| 2026-01-15 | $29.72 | $43.10 | 0 |
| 2026-01-14 | $29.72 | $43.10 | 0 |
| 2026-01-13 | $29.72 | $43.10 | 0 |
| 2026-01-12 | $29.72 | $43.10 | 0 |
| 2026-01-09 | $29.72 | $43.10 | 0 |
| 2026-01-08 | $29.72 | $43.10 | 0 |
| 2026-01-07 | $29.72 | $43.10 | 0 |
| 2026-01-06 | $29.72 | $43.10 | 0 |
| 2026-01-05 | $29.72 | $43.10 | 1,900 |
| 2026-01-02 | $27.36 | $39.68 | 0 |