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
- 2008-06-25 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 | $45.73 | $66.03 | 1,100 |
| 2026-08-26 | $44.01 | $63.55 | 900 |
| 2026-08-25 | $45.90 | $66.27 | 2,500 |
| 2026-08-24 | $47.11 | $68.02 | 5,100 |
| 2026-08-21 | $44.80 | $64.69 | 5,300 |
| 2026-08-20 | $46.24 | $66.77 | 15,200 |
| 2026-08-19 | $46.97 | $67.82 | 1,600 |
| 2026-08-18 | $45.40 | $65.55 | 10,900 |
| 2026-08-17 | $45.71 | $66.00 | 7,500 |
| 2026-08-14 | $44.60 | $64.40 | 1,600 |
| 2026-08-13 | $45.36 | $65.50 | 2,300 |
| 2026-08-12 | $45.48 | $65.10 | 1,100 |
| 2026-08-11 | $45.21 | $64.72 | 5,000 |
| 2026-08-10 | $43.66 | $62.50 | 45,400 |
| 2026-08-07 | $43.34 | $62.04 | 5,200 |
| 2026-08-06 | $44.50 | $63.70 | 6,900 |
| 2026-08-05 | $44.55 | $63.77 | 2,300 |
| 2026-08-04 | $45.33 | $64.89 | 2,500 |
| 2026-08-03 | $45.26 | $64.79 | 1,800 |
| 2026-07-31 | $44.01 | $63.00 | 6,200 |
| 2026-07-30 | $45.00 | $64.42 | 1,800 |
| 2026-07-29 | $43.85 | $62.77 | 3,800 |
| 2026-07-28 | $43.64 | $62.47 | 8,000 |
| 2026-07-27 | $41.51 | $59.42 | 3,700 |
| 2026-07-24 | $43.12 | $61.73 | 1,500 |
| 2026-07-23 | $43.78 | $62.67 | 7,600 |
| 2026-07-22 | $44.00 | $62.99 | 3,500 |
| 2026-07-21 | $43.00 | $61.55 | 1,600 |
| 2026-07-20 | $43.18 | $61.81 | 6,900 |
| 2026-07-17 | $42.20 | $60.41 | 18,100 |
| 2026-07-16 | $42.83 | $61.31 | 5,400 |
| 2026-07-15 | $42.16 | $60.35 | 12,200 |
| 2026-07-14 | $42.10 | $60.27 | 1,900 |
| 2026-07-13 | $41.59 | $59.54 | 11,900 |
| 2026-07-10 | $40.09 | $57.39 | 1,100 |
| 2026-07-09 | $40.71 | $58.28 | 1,600 |
| 2026-07-08 | $40.40 | $57.83 | 11,100 |
| 2026-07-07 | $40.66 | $58.20 | 4,100 |
| 2026-07-06 | $39.45 | $56.47 | 8,100 |
| 2026-07-02 | $37.00 | $52.96 | 3,500 |
| 2026-07-01 | $38.23 | $54.73 | 80,500 |
| 2026-06-30 | $39.87 | $57.07 | 3,000 |
| 2026-06-29 | $38.29 | $54.81 | 3,900 |
| 2026-06-26 | $38.43 | $55.01 | 1,000 |
| 2026-06-25 | $39.69 | $56.82 | 2,200 |
| 2026-06-24 | $38.95 | $55.76 | 5,100 |
| 2026-06-23 | $39.95 | $57.19 | 2,700 |
| 2026-06-22 | $40.27 | $57.65 | 4,600 |
| 2026-06-18 | $39.45 | $56.47 | 2,500 |
| 2026-06-17 | $40.60 | $58.12 | 7,000 |
| 2026-06-16 | $41.20 | $58.98 | 2,500 |
| 2026-06-15 | $41.25 | $59.05 | 5,300 |
| 2026-06-12 | $44.16 | $63.21 | 3,800 |
| 2026-06-11 | $43.45 | $62.20 | 6,200 |
| 2026-06-10 | $44.31 | $63.43 | 2,300 |
| 2026-06-09 | $43.40 | $62.13 | 2,900 |
| 2026-06-08 | $42.53 | $60.88 | 3,000 |
| 2026-06-05 | $43.39 | $62.11 | 3,400 |
| 2026-06-04 | $43.45 | $62.20 | 7,100 |
| 2026-06-03 | $43.80 | $62.70 | 33,700 |
| 2026-06-02 | $43.72 | $62.58 | 7,100 |
| 2026-06-01 | $43.27 | $61.94 | 2,100 |
| 2026-05-29 | $41.01 | $58.71 | 7,200 |
| 2026-05-28 | $42.10 | $60.27 | 3,200 |
| 2026-05-27 | $41.59 | $59.54 | 3,000 |
| 2026-05-26 | $41.72 | $59.72 | 1,000 |
| 2026-05-22 | $44.25 | $63.34 | 700 |
| 2026-05-21 | $43.67 | $62.51 | 3,100 |
| 2026-05-20 | $43.45 | $62.20 | 1,300 |
| 2026-05-19 | $44.60 | $63.84 | 4,900 |
| 2026-05-18 | $43.06 | $61.64 | 900 |
| 2026-05-15 | $42.20 | $60.41 | 10,300 |
| 2026-05-14 | $41.75 | $59.76 | 1,300 |
| 2026-05-13 | $41.67 | $59.65 | 700 |
| 2026-05-12 | $42.06 | $60.21 | 16,900 |
| 2026-05-11 | $42.05 | $60.19 | 3,700 |
| 2026-05-08 | $41.58 | $59.52 | 1,300 |
| 2026-05-07 | $42.20 | $60.41 | 1,400 |
| 2026-05-06 | $45.16 | $64.65 | 201,800 |
| 2026-05-05 | $45.35 | $64.92 | 34,300 |
| 2026-05-04 | $44.71 | $64.00 | 0 |
| 2026-05-01 | $44.71 | $64.00 | 800 |
| 2026-04-30 | $46.40 | $66.42 | 5,900 |
| 2026-04-29 | $44.39 | $63.54 | 3,500 |
| 2026-04-28 | $44.03 | $63.03 | 2,900 |
| 2026-04-27 | $45.60 | $65.28 | 4,700 |
| 2026-04-24 | $43.92 | $62.87 | 500 |
| 2026-04-23 | $43.90 | $62.84 | 1,700 |
| 2026-04-22 | $44.65 | $63.92 | 1,700 |
| 2026-04-21 | $43.73 | $62.60 | 900 |
| 2026-04-20 | $45.06 | $64.50 | 800 |
| 2026-04-17 | $43.40 | $62.13 | 1,400 |
| 2026-04-16 | $44.34 | $63.47 | 7,300 |
| 2026-04-15 | $45.05 | $64.49 | 3,800 |
| 2026-04-14 | $45.58 | $65.25 | 10,600 |
| 2026-04-13 | $46.44 | $66.48 | 3,700 |
| 2026-04-10 | $45.99 | $65.83 | 4,900 |
| 2026-04-09 | $45.51 | $65.15 | 9,400 |
| 2026-04-08 | $45.20 | $64.70 | 10,600 |
| 2026-04-07 | $46.65 | $66.78 | 2,800 |
| 2026-04-06 | $46.91 | $67.15 | 2,100 |
| 2026-04-02 | $44.91 | $64.29 | 63,000 |
| 2026-04-01 | $45.35 | $64.92 | 8,500 |
| 2026-03-31 | $45.90 | $65.71 | 15,300 |
| 2026-03-30 | $45.07 | $64.52 | 5,500 |
| 2026-03-27 | $46.14 | $66.05 | 7,400 |
| 2026-03-26 | $46.61 | $66.72 | 8,300 |
| 2026-03-25 | $46.43 | $66.46 | 5,100 |
| 2026-03-24 | $44.66 | $63.93 | 8,400 |
| 2026-03-23 | $45.00 | $64.42 | 13,200 |
| 2026-03-20 | $45.20 | $64.70 | 16,900 |
| 2026-03-19 | $45.91 | $65.72 | 25,400 |
| 2026-03-18 | $45.74 | $65.48 | 97,800 |
| 2026-03-17 | $45.81 | $65.58 | 10,300 |
| 2026-03-16 | $45.48 | $65.10 | 2,500 |
| 2026-03-13 | $45.00 | $64.42 | 5,200 |
| 2026-03-12 | $44.07 | $63.09 | 30,400 |
| 2026-03-11 | $43.44 | $62.18 | 13,700 |
| 2026-03-10 | $42.71 | $61.14 | 12,200 |
| 2026-03-09 | $42.00 | $60.12 | 21,800 |
| 2026-03-06 | $42.25 | $60.48 | 3,100 |
| 2026-03-05 | $41.75 | $59.76 | 13,000 |
| 2026-03-04 | $41.00 | $58.69 | 2,500 |
| 2026-03-03 | $41.43 | $59.31 | 5,500 |
| 2026-03-02 | $41.01 | $58.71 | 18,300 |
| 2026-02-27 | $40.52 | $58.00 | 2,000 |
| 2026-02-26 | $39.05 | $55.90 | 3,500 |
| 2026-02-25 | $40.24 | $57.60 | 4,700 |
| 2026-02-24 | $39.25 | $56.19 | 4,300 |
| 2026-02-23 | $40.15 | $57.47 | 12,200 |
| 2026-02-20 | $39.05 | $55.90 | 1,200 |
| 2026-02-19 | $38.57 | $55.21 | 16,800 |
| 2026-02-18 | $38.50 | $54.58 | 2,100 |
| 2026-02-17 | $38.12 | $54.04 | 500 |
| 2026-02-13 | $38.20 | $54.15 | 900 |
| 2026-02-12 | $39.85 | $56.49 | 1,400 |
| 2026-02-11 | $38.84 | $55.06 | 9,600 |
| 2026-02-10 | $38.81 | $55.02 | 21,300 |
| 2026-02-09 | $38.00 | $53.87 | 1,500 |
| 2026-02-06 | $37.24 | $52.79 | 4,700 |
| 2026-02-05 | $37.69 | $53.43 | 3,800 |
| 2026-02-04 | $39.28 | $55.69 | 36,600 |
| 2026-02-03 | $38.10 | $54.01 | 1,700 |
| 2026-02-02 | $37.90 | $53.73 | 4,000 |
| 2026-01-30 | $37.00 | $52.45 | 35,000 |
| 2026-01-29 | $38.81 | $55.02 | 7,000 |
| 2026-01-28 | $37.50 | $53.16 | 5,600 |
| 2026-01-27 | $36.83 | $52.21 | 2,800 |
| 2026-01-26 | $36.89 | $52.30 | 1,200 |
| 2026-01-23 | $36.31 | $51.48 | 2,400 |
| 2026-01-22 | $35.06 | $49.70 | 8,000 |
| 2026-01-21 | $37.05 | $52.52 | 800 |
| 2026-01-20 | $36.00 | $51.04 | 21,800 |
| 2026-01-16 | $36.50 | $51.74 | 9,900 |
| 2026-01-15 | $36.50 | $51.74 | 5,600 |
| 2026-01-14 | $36.95 | $52.38 | 8,700 |
| 2026-01-13 | $34.56 | $48.99 | 1,800 |
| 2026-01-12 | $35.28 | $50.01 | 3,800 |
| 2026-01-09 | $34.87 | $49.43 | 5,800 |
| 2026-01-08 | $35.08 | $49.73 | 92,600 |
| 2026-01-07 | $36.92 | $52.34 | 400 |
| 2026-01-06 | $36.30 | $51.46 | 29,700 |
| 2026-01-05 | $37.01 | $52.47 | 32,200 |
| 2026-01-02 | $35.90 | $50.89 | 2,100 |