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
- 2003-10-09 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 | $43.15 | $65.80 | 200 |
| 2026-08-26 | $43.15 | $65.80 | 400 |
| 2026-08-25 | $43.15 | $65.80 | 0 |
| 2026-08-24 | $43.15 | $65.80 | 100 |
| 2026-08-21 | $43.05 | $65.65 | 400 |
| 2026-08-20 | $43.00 | $65.58 | 200 |
| 2026-08-19 | $42.70 | $65.12 | 700 |
| 2026-08-18 | $42.70 | $65.12 | 0 |
| 2026-08-17 | $42.70 | $65.12 | 200 |
| 2026-08-14 | $43.75 | $66.72 | 600 |
| 2026-08-13 | $42.06 | $64.14 | 100 |
| 2026-08-12 | $42.25 | $64.43 | 700 |
| 2026-08-11 | $42.50 | $64.81 | 100 |
| 2026-08-10 | $42.50 | $64.81 | 500 |
| 2026-08-07 | $42.48 | $64.78 | 0 |
| 2026-08-06 | $42.48 | $64.78 | 1,100 |
| 2026-08-05 | $42.25 | $64.43 | 600 |
| 2026-08-04 | $42.99 | $65.56 | 600 |
| 2026-08-03 | $41.80 | $63.75 | 500 |
| 2026-07-31 | $41.67 | $63.55 | 0 |
| 2026-07-30 | $41.67 | $63.55 | 0 |
| 2026-07-29 | $41.67 | $63.55 | 500 |
| 2026-07-28 | $41.81 | $63.76 | 0 |
| 2026-07-27 | $41.81 | $63.76 | 0 |
| 2026-07-24 | $41.81 | $63.76 | 0 |
| 2026-07-23 | $41.81 | $63.76 | 0 |
| 2026-07-22 | $41.81 | $63.76 | 1,000 |
| 2026-07-21 | $41.00 | $62.53 | 100 |
| 2026-07-20 | $40.75 | $62.14 | 3,000 |
| 2026-07-17 | $40.56 | $61.85 | 500 |
| 2026-07-16 | $40.50 | $61.76 | 0 |
| 2026-07-15 | $40.50 | $61.76 | 0 |
| 2026-07-14 | $40.50 | $61.76 | 0 |
| 2026-07-13 | $40.50 | $61.76 | 0 |
| 2026-07-10 | $40.50 | $61.76 | 1,000 |
| 2026-07-09 | $41.23 | $62.88 | 600 |
| 2026-07-08 | $39.15 | $59.70 | 800 |
| 2026-07-07 | $39.00 | $59.48 | 0 |
| 2026-07-06 | $39.00 | $59.48 | 1,200 |
| 2026-07-02 | $38.00 | $57.95 | 0 |
| 2026-07-01 | $38.00 | $57.95 | 0 |
| 2026-06-30 | $38.00 | $57.95 | 0 |
| 2026-06-29 | $38.00 | $57.95 | 0 |
| 2026-06-26 | $38.00 | $57.95 | 0 |
| 2026-06-25 | $38.00 | $57.95 | 0 |
| 2026-06-24 | $38.00 | $57.95 | 0 |
| 2026-06-23 | $38.00 | $57.95 | 0 |
| 2026-06-22 | $38.00 | $57.95 | 0 |
| 2026-06-18 | $38.00 | $57.95 | 0 |
| 2026-06-17 | $38.00 | $57.95 | 0 |
| 2026-06-16 | $38.00 | $57.95 | 900 |
| 2026-06-15 | $37.50 | $57.19 | 0 |
| 2026-06-12 | $37.50 | $57.19 | 800 |
| 2026-06-11 | $37.83 | $57.69 | 0 |
| 2026-06-10 | $37.83 | $57.69 | 800 |
| 2026-06-09 | $36.50 | $55.66 | 0 |
| 2026-06-08 | $36.50 | $55.66 | 0 |
| 2026-06-05 | $36.50 | $55.66 | 0 |
| 2026-06-04 | $36.50 | $55.66 | 0 |
| 2026-06-03 | $36.50 | $55.66 | 1,600 |
| 2026-06-02 | $36.50 | $55.66 | 3,200 |
| 2026-06-01 | $36.50 | $55.66 | 600 |
| 2026-05-29 | $37.00 | $56.43 | 100 |
| 2026-05-28 | $37.00 | $56.18 | 0 |
| 2026-05-27 | $37.00 | $56.18 | 0 |
| 2026-05-26 | $37.00 | $56.18 | 0 |
| 2026-05-22 | $37.00 | $56.18 | 0 |
| 2026-05-21 | $37.00 | $56.18 | 0 |
| 2026-05-20 | $37.00 | $56.18 | 0 |
| 2026-05-19 | $37.00 | $56.18 | 0 |
| 2026-05-18 | $37.00 | $56.18 | 600 |
| 2026-05-15 | $37.00 | $56.18 | 300 |
| 2026-05-14 | $36.10 | $54.82 | 500 |
| 2026-05-13 | $36.00 | $54.66 | 0 |
| 2026-05-12 | $36.00 | $54.66 | 0 |
| 2026-05-11 | $36.00 | $54.66 | 0 |
| 2026-05-08 | $36.00 | $54.66 | 600 |
| 2026-05-07 | $36.25 | $55.04 | 0 |
| 2026-05-06 | $36.25 | $55.04 | 600 |
| 2026-05-05 | $35.99 | $54.65 | 200 |
| 2026-05-04 | $35.80 | $54.36 | 500 |
| 2026-05-01 | $35.75 | $54.28 | 100 |
| 2026-04-30 | $35.10 | $53.30 | 600 |
| 2026-04-29 | $35.07 | $53.25 | 0 |
| 2026-04-28 | $35.07 | $53.25 | 500 |
| 2026-04-27 | $36.00 | $54.66 | 0 |
| 2026-04-24 | $36.00 | $54.66 | 500 |
| 2026-04-23 | $35.00 | $53.14 | 0 |
| 2026-04-22 | $35.00 | $53.14 | 100 |
| 2026-04-21 | $35.95 | $54.59 | 200 |
| 2026-04-20 | $35.50 | $53.90 | 900 |
| 2026-04-17 | $35.05 | $53.22 | 100 |
| 2026-04-16 | $34.51 | $52.40 | 0 |
| 2026-04-15 | $34.51 | $52.40 | 0 |
| 2026-04-14 | $34.51 | $52.40 | 0 |
| 2026-04-13 | $34.51 | $52.40 | 0 |
| 2026-04-10 | $34.51 | $52.40 | 0 |
| 2026-04-09 | $34.51 | $52.40 | 0 |
| 2026-04-08 | $34.51 | $52.40 | 0 |
| 2026-04-07 | $34.51 | $52.40 | 0 |
| 2026-04-06 | $34.51 | $52.40 | 0 |
| 2026-04-02 | $34.51 | $52.40 | 0 |
| 2026-04-01 | $34.51 | $52.40 | 0 |
| 2026-03-31 | $34.51 | $52.40 | 200 |
| 2026-03-30 | $34.51 | $52.13 | 0 |
| 2026-03-27 | $34.51 | $52.13 | 0 |
| 2026-03-26 | $34.51 | $52.13 | 0 |
| 2026-03-25 | $34.51 | $52.13 | 0 |
| 2026-03-24 | $34.51 | $52.13 | 0 |
| 2026-03-23 | $34.51 | $52.13 | 200 |
| 2026-03-20 | $35.09 | $53.00 | 300 |
| 2026-03-19 | $36.25 | $54.76 | 0 |
| 2026-03-18 | $36.25 | $54.76 | 0 |
| 2026-03-17 | $36.25 | $54.76 | 0 |
| 2026-03-16 | $36.25 | $54.76 | 0 |
| 2026-03-13 | $36.25 | $54.76 | 0 |
| 2026-03-12 | $36.25 | $54.76 | 100 |
| 2026-03-11 | $36.00 | $54.38 | 0 |
| 2026-03-10 | $36.00 | $54.38 | 800 |
| 2026-03-09 | $36.00 | $54.38 | 0 |
| 2026-03-06 | $36.00 | $54.38 | 0 |
| 2026-03-05 | $36.00 | $54.38 | 0 |
| 2026-03-04 | $36.00 | $54.38 | 0 |
| 2026-03-03 | $36.00 | $54.38 | 0 |
| 2026-03-02 | $36.00 | $54.38 | 300 |
| 2026-02-27 | $36.60 | $55.28 | 0 |
| 2026-02-26 | $36.60 | $55.04 | 1,200 |
| 2026-02-25 | $35.74 | $53.75 | 1,400 |
| 2026-02-24 | $35.25 | $53.01 | 100 |
| 2026-02-23 | $35.25 | $53.01 | 700 |
| 2026-02-20 | $34.25 | $51.51 | 0 |
| 2026-02-19 | $34.25 | $51.51 | 1,300 |
| 2026-02-18 | $33.86 | $50.92 | 0 |
| 2026-02-17 | $33.86 | $50.92 | 200 |
| 2026-02-13 | $33.86 | $50.92 | 0 |
| 2026-02-12 | $33.86 | $50.92 | 900 |
| 2026-02-11 | $33.86 | $50.92 | 0 |
| 2026-02-10 | $33.86 | $50.92 | 0 |
| 2026-02-09 | $33.86 | $50.92 | 700 |
| 2026-02-06 | $33.85 | $50.91 | 0 |
| 2026-02-05 | $33.85 | $50.91 | 0 |
| 2026-02-04 | $33.85 | $50.91 | 100 |
| 2026-02-03 | $33.92 | $51.01 | 100 |
| 2026-02-02 | $33.97 | $51.09 | 200 |
| 2026-01-30 | $33.50 | $50.38 | 1,100 |
| 2026-01-29 | $33.95 | $51.06 | 0 |
| 2026-01-28 | $33.95 | $51.06 | 0 |
| 2026-01-27 | $33.95 | $51.06 | 0 |
| 2026-01-26 | $33.95 | $51.06 | 0 |
| 2026-01-23 | $33.95 | $51.06 | 0 |
| 2026-01-22 | $33.95 | $51.06 | 100 |
| 2026-01-21 | $33.25 | $50.00 | 800 |
| 2026-01-20 | $33.22 | $49.96 | 0 |
| 2026-01-16 | $33.22 | $49.96 | 0 |
| 2026-01-15 | $33.22 | $49.96 | 0 |
| 2026-01-14 | $33.22 | $49.96 | 0 |
| 2026-01-13 | $33.22 | $49.96 | 0 |
| 2026-01-12 | $33.22 | $49.96 | 0 |
| 2026-01-09 | $33.22 | $49.96 | 0 |
| 2026-01-08 | $33.22 | $49.96 | 0 |
| 2026-01-07 | $33.22 | $49.96 | 0 |
| 2026-01-06 | $33.22 | $49.96 | 100 |
| 2026-01-05 | $33.25 | $50.00 | 500 |
| 2026-01-02 | $33.50 | $50.38 | 0 |