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
- 2008-09-11 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 | $31.14 | $47.12 | 1,300 |
| 2026-08-26 | $32.50 | $49.18 | 1,400 |
| 2026-08-25 | $32.25 | $48.80 | 100 |
| 2026-08-24 | $32.08 | $48.55 | 100 |
| 2026-08-21 | $32.54 | $49.24 | 200 |
| 2026-08-20 | $31.55 | $47.75 | 100 |
| 2026-08-19 | $31.30 | $47.37 | 0 |
| 2026-08-18 | $31.30 | $47.37 | 0 |
| 2026-08-17 | $31.30 | $47.37 | 0 |
| 2026-08-14 | $31.30 | $47.37 | 600 |
| 2026-08-13 | $32.68 | $49.46 | 100 |
| 2026-08-12 | $31.41 | $47.53 | 200 |
| 2026-08-11 | $32.68 | $49.46 | 800 |
| 2026-08-10 | $32.56 | $49.27 | 600 |
| 2026-08-07 | $33.25 | $50.32 | 300 |
| 2026-08-06 | $34.11 | $51.62 | 100 |
| 2026-08-05 | $33.59 | $50.83 | 700 |
| 2026-08-04 | $34.53 | $52.26 | 400 |
| 2026-08-03 | $32.69 | $49.47 | 400 |
| 2026-07-31 | $31.59 | $47.81 | 100 |
| 2026-07-30 | $32.95 | $49.86 | 500 |
| 2026-07-29 | $32.60 | $49.33 | 400 |
| 2026-07-28 | $30.10 | $45.55 | 800 |
| 2026-07-27 | $30.51 | $46.17 | 100 |
| 2026-07-24 | $30.49 | $46.14 | 200 |
| 2026-07-23 | $32.11 | $48.59 | 100 |
| 2026-07-22 | $30.86 | $46.70 | 100 |
| 2026-07-21 | $31.11 | $47.08 | 100 |
| 2026-07-20 | $31.00 | $46.91 | 900 |
| 2026-07-17 | $31.56 | $47.76 | 500 |
| 2026-07-16 | $31.19 | $47.20 | 100 |
| 2026-07-15 | $31.47 | $47.62 | 300 |
| 2026-07-14 | $30.50 | $46.16 | 600 |
| 2026-07-13 | $31.03 | $46.96 | 0 |
| 2026-07-10 | $31.03 | $46.96 | 4,200 |
| 2026-07-09 | $31.70 | $47.97 | 100 |
| 2026-07-08 | $30.79 | $46.60 | 400 |
| 2026-07-07 | $32.21 | $48.74 | 400 |
| 2026-07-06 | $33.54 | $50.76 | 600 |
| 2026-07-02 | $31.42 | $47.55 | 300 |
| 2026-07-01 | $31.42 | $47.55 | 400 |
| 2026-06-30 | $30.96 | $46.85 | 16,300 |
| 2026-06-29 | $30.95 | $46.84 | 100 |
| 2026-06-26 | $33.16 | $50.18 | 6,000 |
| 2026-06-25 | $32.25 | $48.80 | 900 |
| 2026-06-24 | $34.00 | $51.45 | 300 |
| 2026-06-23 | $34.00 | $51.45 | 0 |
| 2026-06-22 | $34.00 | $51.45 | 100 |
| 2026-06-18 | $34.00 | $51.45 | 500 |
| 2026-06-17 | $35.15 | $53.19 | 300 |
| 2026-06-16 | $37.26 | $56.39 | 300 |
| 2026-06-15 | $36.00 | $54.48 | 100 |
| 2026-06-12 | $34.40 | $52.06 | 100 |
| 2026-06-11 | $35.27 | $53.37 | 1,800 |
| 2026-06-10 | $35.75 | $54.10 | 800 |
| 2026-06-09 | $36.23 | $54.83 | 500 |
| 2026-06-08 | $35.00 | $52.97 | 400 |
| 2026-06-05 | $35.00 | $52.97 | 8,100 |
| 2026-06-04 | $36.00 | $54.48 | 300 |
| 2026-06-03 | $36.50 | $55.24 | 2,000 |
| 2026-06-02 | $36.84 | $55.75 | 500 |
| 2026-06-01 | $37.69 | $57.04 | 200 |
| 2026-05-29 | $38.25 | $57.88 | 16,400 |
| 2026-05-28 | $39.98 | $60.50 | 1,000 |
| 2026-05-27 | $38.00 | $57.51 | 1,800 |
| 2026-05-26 | $36.20 | $54.78 | 100 |
| 2026-05-22 | $37.75 | $57.13 | 100 |
| 2026-05-21 | $36.01 | $54.49 | 100 |
| 2026-05-20 | $37.28 | $56.42 | 1,100 |
| 2026-05-19 | $36.50 | $55.24 | 2,800 |
| 2026-05-18 | $37.70 | $57.05 | 100 |
| 2026-05-15 | $37.00 | $55.99 | 200 |
| 2026-05-14 | $37.31 | $56.46 | 200 |
| 2026-05-13 | $37.00 | $55.99 | 300 |
| 2026-05-12 | $36.75 | $55.61 | 5,300 |
| 2026-05-11 | $36.25 | $54.86 | 3,500 |
| 2026-05-08 | $37.85 | $57.28 | 1,500 |
| 2026-05-07 | $37.47 | $56.70 | 1,300 |
| 2026-05-06 | $37.50 | $56.75 | 1,400 |
| 2026-05-05 | $36.27 | $54.89 | 100 |
| 2026-05-04 | $36.50 | $55.24 | 3,800 |
| 2026-05-01 | $36.48 | $55.21 | 1,400 |
| 2026-04-30 | $36.60 | $55.39 | 100 |
| 2026-04-29 | $37.00 | $55.99 | 100 |
| 2026-04-28 | $37.02 | $56.02 | 100 |
| 2026-04-27 | $36.30 | $54.93 | 100 |
| 2026-04-24 | $36.55 | $55.31 | 100 |
| 2026-04-23 | $37.75 | $57.13 | 1,100 |
| 2026-04-22 | $37.93 | $57.40 | 100 |
| 2026-04-21 | $38.72 | $58.60 | 100 |
| 2026-04-20 | $38.16 | $57.75 | 200 |
| 2026-04-17 | $39.35 | $59.55 | 3,500 |
| 2026-04-16 | $37.95 | $57.43 | 100 |
| 2026-04-15 | $38.49 | $58.25 | 100 |
| 2026-04-14 | $37.43 | $56.64 | 1,000 |
| 2026-04-13 | $35.83 | $54.22 | 100 |
| 2026-04-10 | $37.74 | $57.11 | 100 |
| 2026-04-09 | $38.25 | $57.88 | 100 |
| 2026-04-08 | $37.12 | $56.17 | 1,400 |
| 2026-04-07 | $36.46 | $55.18 | 100 |
| 2026-04-06 | $38.00 | $57.51 | 100 |
| 2026-04-02 | $37.84 | $57.26 | 100 |
| 2026-04-01 | $36.37 | $55.04 | 100 |
| 2026-03-31 | $35.01 | $52.98 | 4,300 |
| 2026-03-30 | $36.70 | $55.54 | 400 |
| 2026-03-27 | $36.65 | $55.46 | 100 |
| 2026-03-26 | $36.16 | $54.72 | 100 |
| 2026-03-25 | $37.15 | $56.22 | 0 |
| 2026-03-24 | $37.15 | $56.22 | 0 |
| 2026-03-23 | $37.15 | $56.22 | 100 |
| 2026-03-20 | $36.54 | $55.30 | 100 |
| 2026-03-19 | $36.53 | $55.28 | 1,400 |
| 2026-03-18 | $36.00 | $54.48 | 100 |
| 2026-03-17 | $36.41 | $55.10 | 100 |
| 2026-03-16 | $37.06 | $56.08 | 400 |
| 2026-03-13 | $37.25 | $56.37 | 400 |
| 2026-03-12 | $37.17 | $56.25 | 200 |
| 2026-03-11 | $38.74 | $58.63 | 1,200 |
| 2026-03-10 | $39.67 | $60.03 | 200 |
| 2026-03-09 | $39.51 | $59.79 | 1,700 |
| 2026-03-06 | $38.98 | $58.99 | 400 |
| 2026-03-05 | $39.50 | $59.78 | 200 |
| 2026-03-04 | $40.40 | $61.14 | 600 |
| 2026-03-03 | $40.20 | $60.84 | 100 |
| 2026-03-02 | $39.74 | $60.14 | 200 |
| 2026-02-27 | $42.50 | $64.32 | 100 |
| 2026-02-26 | $43.50 | $65.83 | 100 |
| 2026-02-25 | $42.44 | $64.23 | 100 |
| 2026-02-24 | $42.67 | $64.57 | 100 |
| 2026-02-23 | $42.31 | $64.03 | 100 |
| 2026-02-20 | $42.00 | $63.56 | 500 |
| 2026-02-19 | $43.06 | $65.16 | 100 |
| 2026-02-18 | $43.29 | $65.51 | 500 |
| 2026-02-17 | $42.50 | $64.32 | 100 |
| 2026-02-13 | $42.54 | $64.38 | 100 |
| 2026-02-12 | $44.04 | $66.65 | 500 |
| 2026-02-11 | $42.73 | $64.66 | 100 |
| 2026-02-10 | $43.32 | $65.56 | 2,700 |
| 2026-02-09 | $41.96 | $63.50 | 4,200 |
| 2026-02-06 | $42.00 | $63.56 | 200 |
| 2026-02-05 | $41.20 | $62.35 | 400 |
| 2026-02-04 | $42.11 | $63.73 | 200 |
| 2026-02-03 | $42.04 | $63.62 | 100 |
| 2026-02-02 | $41.45 | $62.73 | 100 |
| 2026-01-30 | $44.16 | $66.83 | 600 |
| 2026-01-29 | $43.15 | $65.30 | 200 |
| 2026-01-28 | $43.06 | $65.16 | 700 |
| 2026-01-27 | $41.64 | $63.01 | 300 |
| 2026-01-26 | $42.00 | $63.56 | 200 |
| 2026-01-23 | $44.14 | $66.80 | 100 |
| 2026-01-22 | $43.63 | $66.03 | 100 |
| 2026-01-21 | $41.17 | $62.30 | 100 |
| 2026-01-20 | $41.78 | $63.23 | 500 |
| 2026-01-16 | $43.38 | $65.65 | 200 |
| 2026-01-15 | $44.01 | $66.60 | 300 |
| 2026-01-14 | $42.50 | $64.32 | 200 |
| 2026-01-13 | $45.68 | $69.13 | 100 |
| 2026-01-12 | $44.59 | $67.48 | 600 |
| 2026-01-09 | $44.14 | $66.80 | 900 |
| 2026-01-08 | $44.53 | $67.39 | 2,300 |
| 2026-01-07 | $45.03 | $68.14 | 1,500 |
| 2026-01-06 | $45.93 | $69.51 | 100 |
| 2026-01-05 | $47.79 | $72.32 | 100 |
| 2026-01-02 | $46.45 | $70.29 | 2,000 |