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
- 1998-11-30 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 | $32.38 | $34.84 | 48,500 |
| 2026-08-26 | $32.31 | $34.76 | 4,400 |
| 2026-08-25 | $33.09 | $35.60 | 700 |
| 2026-08-24 | $31.25 | $33.62 | 4,900 |
| 2026-08-21 | $34.07 | $36.66 | 2,100 |
| 2026-08-20 | $33.55 | $36.10 | 3,700 |
| 2026-08-19 | $32.97 | $35.47 | 2,500 |
| 2026-08-18 | $36.93 | $39.73 | 3,400 |
| 2026-08-17 | $36.41 | $39.18 | 2,900 |
| 2026-08-14 | $36.50 | $39.27 | 8,000 |
| 2026-08-13 | $36.00 | $38.73 | 7,200 |
| 2026-08-12 | $35.00 | $37.66 | 4,600 |
| 2026-08-11 | $34.51 | $37.13 | 1,300 |
| 2026-08-10 | $34.00 | $36.58 | 2,700 |
| 2026-08-07 | $35.43 | $38.12 | 5,900 |
| 2026-08-06 | $33.39 | $35.93 | 3,400 |
| 2026-08-05 | $35.91 | $38.64 | 12,000 |
| 2026-08-04 | $35.61 | $38.31 | 31,500 |
| 2026-08-03 | $33.00 | $35.51 | 98,100 |
| 2026-07-31 | $32.53 | $35.00 | 2,800 |
| 2026-07-30 | $32.00 | $34.43 | 1,100 |
| 2026-07-29 | $28.55 | $30.72 | 7,900 |
| 2026-07-28 | $31.12 | $33.48 | 12,200 |
| 2026-07-27 | $32.75 | $35.24 | 2,600 |
| 2026-07-24 | $32.92 | $35.42 | 3,900 |
| 2026-07-23 | $36.00 | $38.73 | 3,000 |
| 2026-07-22 | $35.97 | $38.70 | 4,500 |
| 2026-07-21 | $35.50 | $38.20 | 1,500 |
| 2026-07-20 | $34.75 | $37.39 | 3,900 |
| 2026-07-17 | $34.32 | $36.93 | 6,300 |
| 2026-07-16 | $36.07 | $38.81 | 1,800 |
| 2026-07-15 | $38.74 | $41.68 | 1,300 |
| 2026-07-14 | $39.19 | $42.17 | 23,100 |
| 2026-07-13 | $37.73 | $40.60 | 5,900 |
| 2026-07-10 | $38.64 | $41.57 | 4,700 |
| 2026-07-09 | $36.60 | $39.38 | 6,900 |
| 2026-07-08 | $33.78 | $36.35 | 5,400 |
| 2026-07-07 | $35.22 | $37.89 | 5,900 |
| 2026-07-06 | $35.71 | $38.42 | 3,300 |
| 2026-07-02 | $37.21 | $40.04 | 41,000 |
| 2026-07-01 | $36.02 | $38.76 | 3,300 |
| 2026-06-30 | $37.95 | $40.83 | 17,000 |
| 2026-06-29 | $37.28 | $40.11 | 7,900 |
| 2026-06-26 | $39.66 | $42.67 | 2,500 |
| 2026-06-25 | $42.19 | $45.39 | 4,700 |
| 2026-06-24 | $39.62 | $42.63 | 1,800 |
| 2026-06-23 | $41.03 | $44.15 | 2,000 |
| 2026-06-22 | $44.85 | $48.26 | 2,000 |
| 2026-06-18 | $46.25 | $49.76 | 377,900 |
| 2026-06-17 | $44.25 | $47.61 | 75,000 |
| 2026-06-16 | $43.74 | $47.06 | 5,100 |
| 2026-06-15 | $45.75 | $49.22 | 6,500 |
| 2026-06-12 | $44.02 | $47.36 | 5,000 |
| 2026-06-11 | $43.69 | $47.01 | 5,300 |
| 2026-06-10 | $39.60 | $42.61 | 12,300 |
| 2026-06-09 | $41.05 | $44.17 | 9,200 |
| 2026-06-08 | $45.30 | $48.74 | 9,500 |
| 2026-06-05 | $43.25 | $46.53 | 16,200 |
| 2026-06-04 | $46.94 | $50.50 | 17,300 |
| 2026-06-03 | $52.00 | $55.95 | 9,700 |
| 2026-06-02 | $54.73 | $58.89 | 12,600 |
| 2026-06-01 | $57.67 | $62.05 | 61,500 |
| 2026-05-29 | $48.50 | $52.18 | 31,400 |
| 2026-05-28 | $47.00 | $50.57 | 53,600 |
| 2026-05-27 | $46.65 | $50.19 | 6,200 |
| 2026-05-26 | $49.37 | $53.12 | 227,400 |
| 2026-05-22 | $42.10 | $45.30 | 139,600 |
| 2026-05-21 | $41.00 | $44.11 | 24,100 |
| 2026-05-20 | $35.61 | $38.31 | 10,100 |
| 2026-05-19 | $35.04 | $37.70 | 9,500 |
| 2026-05-18 | $36.43 | $39.20 | 7,800 |
| 2026-05-15 | $35.75 | $38.47 | 1,900 |
| 2026-05-14 | $37.34 | $40.18 | 7,200 |
| 2026-05-13 | $40.25 | $43.31 | 1,900 |
| 2026-05-12 | $36.51 | $39.28 | 80,400 |
| 2026-05-11 | $37.30 | $40.13 | 41,400 |
| 2026-05-08 | $40.50 | $43.58 | 4,200 |
| 2026-05-07 | $38.60 | $41.53 | 151,200 |
| 2026-05-06 | $39.50 | $42.50 | 10,600 |
| 2026-05-05 | $36.23 | $38.98 | 5,600 |
| 2026-05-04 | $35.35 | $38.03 | 6,000 |
| 2026-05-01 | $34.88 | $37.53 | 37,100 |
| 2026-04-30 | $33.28 | $35.81 | 82,600 |
| 2026-04-29 | $32.88 | $35.38 | 6,700 |
| 2026-04-28 | $32.00 | $34.43 | 20,100 |
| 2026-04-27 | $35.75 | $38.47 | 13,500 |
| 2026-04-24 | $38.50 | $41.42 | 10,000 |
| 2026-04-23 | $36.00 | $38.73 | 3,400 |
| 2026-04-22 | $36.37 | $39.13 | 45,600 |
| 2026-04-21 | $32.10 | $34.54 | 48,300 |
| 2026-04-20 | $31.00 | $33.35 | 7,600 |
| 2026-04-17 | $28.43 | $30.59 | 4,800 |
| 2026-04-16 | $29.79 | $32.05 | 14,300 |
| 2026-04-15 | $28.45 | $30.61 | 40,800 |
| 2026-04-14 | $26.63 | $28.65 | 8,900 |
| 2026-04-13 | $25.09 | $27.00 | 3,900 |
| 2026-04-10 | $23.70 | $25.50 | 81,600 |
| 2026-04-09 | $24.05 | $25.88 | 12,100 |
| 2026-04-08 | $24.06 | $25.89 | 44,800 |
| 2026-04-07 | $22.06 | $23.74 | 14,200 |
| 2026-04-06 | $23.38 | $25.16 | 4,100 |
| 2026-04-02 | $23.86 | $25.67 | 0 |
| 2026-04-01 | $23.86 | $25.67 | 33,900 |
| 2026-03-31 | $23.85 | $25.66 | 9,300 |
| 2026-03-30 | $24.52 | $26.38 | 1,300 |
| 2026-03-27 | $24.96 | $26.82 | 3,300 |
| 2026-03-26 | $25.26 | $27.14 | 1,800 |
| 2026-03-25 | $25.55 | $27.45 | 11,700 |
| 2026-03-24 | $22.49 | $24.17 | 2,300 |
| 2026-03-23 | $23.40 | $25.14 | 83,400 |
| 2026-03-20 | $21.55 | $23.16 | 3,300 |
| 2026-03-19 | $22.25 | $23.91 | 6,300 |
| 2026-03-18 | $22.90 | $24.61 | 6,200 |
| 2026-03-17 | $22.71 | $24.40 | 2,800 |
| 2026-03-16 | $22.71 | $24.40 | 2,500 |
| 2026-03-13 | $23.51 | $25.26 | 2,700 |
| 2026-03-12 | $23.53 | $25.28 | 1,600 |
| 2026-03-11 | $23.56 | $25.31 | 5,500 |
| 2026-03-10 | $23.58 | $25.34 | 2,100 |
| 2026-03-09 | $23.94 | $25.72 | 7,000 |
| 2026-03-06 | $23.51 | $25.26 | 7,200 |
| 2026-03-05 | $23.50 | $25.25 | 6,700 |
| 2026-03-04 | $24.72 | $26.56 | 3,500 |
| 2026-03-03 | $24.89 | $26.74 | 7,000 |
| 2026-03-02 | $25.78 | $27.70 | 2,200 |
| 2026-02-27 | $26.36 | $28.32 | 15,100 |
| 2026-02-26 | $27.25 | $29.28 | 1,400 |
| 2026-02-25 | $26.44 | $28.41 | 4,800 |
| 2026-02-24 | $27.65 | $29.71 | 5,400 |
| 2026-02-23 | $27.47 | $29.52 | 3,900 |
| 2026-02-20 | $27.75 | $29.82 | 3,700 |
| 2026-02-19 | $28.80 | $30.95 | 81,000 |
| 2026-02-18 | $28.50 | $30.62 | 1,600 |
| 2026-02-17 | $29.14 | $31.31 | 4,000 |
| 2026-02-13 | $29.50 | $31.70 | 1,900 |
| 2026-02-12 | $30.53 | $32.80 | 142,700 |
| 2026-02-11 | $32.39 | $34.80 | 11,900 |
| 2026-02-10 | $30.87 | $33.17 | 115,800 |
| 2026-02-09 | $28.98 | $31.14 | 36,000 |
| 2026-02-06 | $27.50 | $29.55 | 69,200 |
| 2026-02-05 | $25.00 | $26.86 | 30,600 |
| 2026-02-04 | $26.67 | $28.66 | 22,700 |
| 2026-02-03 | $25.60 | $27.51 | 58,000 |
| 2026-02-02 | $27.35 | $29.39 | 8,900 |
| 2026-01-30 | $27.83 | $29.90 | 13,700 |
| 2026-01-29 | $28.50 | $30.62 | 12,700 |
| 2026-01-28 | $27.06 | $29.08 | 12,500 |
| 2026-01-27 | $26.65 | $28.63 | 2,300 |
| 2026-01-26 | $26.63 | $28.61 | 3,600 |
| 2026-01-23 | $26.61 | $28.59 | 16,400 |
| 2026-01-22 | $27.00 | $29.01 | 6,300 |
| 2026-01-21 | $24.98 | $26.84 | 6,600 |
| 2026-01-20 | $24.12 | $25.92 | 23,200 |
| 2026-01-16 | $25.05 | $26.92 | 15,800 |
| 2026-01-15 | $25.52 | $27.42 | 10,400 |
| 2026-01-14 | $26.78 | $28.77 | 5,300 |
| 2026-01-13 | $27.35 | $29.39 | 21,600 |
| 2026-01-12 | $28.50 | $30.62 | 7,800 |
| 2026-01-09 | $28.77 | $30.91 | 49,600 |
| 2026-01-08 | $28.17 | $30.27 | 20,800 |
| 2026-01-07 | $29.49 | $31.69 | 12,500 |
| 2026-01-06 | $30.00 | $32.23 | 27,500 |
| 2026-01-05 | $30.34 | $32.60 | 3,800 |
| 2026-01-02 | $28.80 | $30.95 | 10,500 |