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
- 2020-12-14 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 | $35.18 | $35.51 | 326,100 |
| 2026-08-26 | $35.21 | $35.54 | 1,014,400 |
| 2026-08-25 | $35.72 | $36.06 | 645,700 |
| 2026-08-24 | $34.72 | $35.05 | 613,300 |
| 2026-08-21 | $35.76 | $36.10 | 243,100 |
| 2026-08-20 | $35.52 | $35.85 | 516,600 |
| 2026-08-19 | $35.97 | $36.31 | 349,600 |
| 2026-08-18 | $35.67 | $36.01 | 362,500 |
| 2026-08-17 | $37.62 | $37.97 | 269,300 |
| 2026-08-14 | $37.17 | $37.52 | 406,300 |
| 2026-08-13 | $37.13 | $37.48 | 756,400 |
| 2026-08-12 | $37.35 | $37.70 | 505,100 |
| 2026-08-11 | $36.61 | $36.96 | 306,800 |
| 2026-08-10 | $35.72 | $36.06 | 662,600 |
| 2026-08-07 | $35.42 | $35.75 | 514,900 |
| 2026-08-06 | $35.14 | $35.47 | 360,300 |
| 2026-08-05 | $34.76 | $35.09 | 382,800 |
| 2026-08-04 | $35.36 | $35.69 | 520,600 |
| 2026-08-03 | $34.06 | $34.38 | 566,700 |
| 2026-07-31 | $34.13 | $34.45 | 1,155,900 |
| 2026-07-30 | $33.82 | $34.14 | 720,200 |
| 2026-07-29 | $30.37 | $30.66 | 4,006,500 |
| 2026-07-28 | $31.45 | $31.75 | 1,114,700 |
| 2026-07-27 | $34.32 | $34.64 | 677,600 |
| 2026-07-24 | $34.14 | $34.46 | 468,100 |
| 2026-07-23 | $34.29 | $34.61 | 558,200 |
| 2026-07-22 | $34.49 | $34.82 | 522,500 |
| 2026-07-21 | $36.23 | $36.57 | 353,200 |
| 2026-07-20 | $34.46 | $34.78 | 656,600 |
| 2026-07-17 | $33.74 | $34.06 | 2,617,200 |
| 2026-07-16 | $33.62 | $33.94 | 1,242,100 |
| 2026-07-15 | $34.98 | $35.31 | 1,471,000 |
| 2026-07-14 | $35.06 | $35.39 | 680,500 |
| 2026-07-13 | $33.88 | $34.20 | 1,298,600 |
| 2026-07-10 | $34.66 | $34.99 | 1,034,000 |
| 2026-07-09 | $35.64 | $35.98 | 810,700 |
| 2026-07-08 | $35.00 | $35.33 | 939,900 |
| 2026-07-07 | $35.96 | $36.30 | 867,600 |
| 2026-07-06 | $37.90 | $38.26 | 902,900 |
| 2026-07-02 | $37.89 | $38.25 | 592,700 |
| 2026-07-01 | $36.84 | $37.19 | 706,500 |
| 2026-06-30 | $38.14 | $38.50 | 828,500 |
| 2026-06-29 | $36.68 | $37.03 | 1,152,000 |
| 2026-06-26 | $34.84 | $35.17 | 561,200 |
| 2026-06-25 | $37.40 | $37.75 | 539,500 |
| 2026-06-24 | $36.35 | $36.69 | 817,000 |
| 2026-06-23 | $36.69 | $37.03 | 422,700 |
| 2026-06-22 | $39.13 | $39.50 | 677,000 |
| 2026-06-18 | $39.10 | $39.46 | 535,500 |
| 2026-06-17 | $36.66 | $37.01 | 695,500 |
| 2026-06-16 | $36.30 | $36.64 | 572,500 |
| 2026-06-15 | $35.59 | $35.93 | 1,505,000 |
| 2026-06-12 | $35.33 | $35.66 | 547,500 |
| 2026-06-11 | $35.10 | $35.43 | 690,000 |
| 2026-06-10 | $31.90 | $32.20 | 1,057,000 |
| 2026-06-09 | $34.38 | $34.70 | 1,371,000 |
| 2026-06-08 | $36.14 | $36.48 | 463,000 |
| 2026-06-05 | $35.87 | $36.20 | 764,500 |
| 2026-06-04 | $36.99 | $37.34 | 524,500 |
| 2026-06-03 | $36.78 | $37.13 | 452,500 |
| 2026-06-02 | $36.67 | $37.02 | 962,000 |
| 2026-06-01 | $37.32 | $37.67 | 1,454,000 |
| 2026-05-29 | $37.66 | $38.01 | 1,371,500 |
| 2026-05-28 | $39.03 | $39.39 | 746,000 |
| 2026-05-27 | $40.77 | $41.15 | 1,310,500 |
| 2026-05-26 | $42.10 | $42.50 | 1,492,500 |
| 2026-05-22 | $40.35 | $40.73 | 1,155,000 |
| 2026-05-21 | $40.60 | $40.98 | 1,189,500 |
| 2026-05-20 | $40.52 | $40.90 | 806,000 |
| 2026-05-19 | $39.35 | $39.72 | 1,076,500 |
| 2026-05-18 | $39.66 | $40.03 | 559,000 |
| 2026-05-15 | $39.21 | $39.58 | 770,000 |
| 2026-05-14 | $41.40 | $41.79 | 491,500 |
| 2026-05-13 | $41.82 | $42.22 | 567,000 |
| 2026-05-12 | $40.36 | $40.74 | 737,500 |
| 2026-05-11 | $41.88 | $42.28 | 683,500 |
| 2026-05-08 | $41.88 | $42.27 | 652,500 |
| 2026-05-07 | $41.81 | $42.20 | 670,000 |
| 2026-05-06 | $43.68 | $44.09 | 434,000 |
| 2026-05-05 | $42.54 | $42.94 | 706,500 |
| 2026-05-04 | $41.45 | $41.84 | 614,000 |
| 2026-05-01 | $42.55 | $42.95 | 475,500 |
| 2026-04-30 | $42.49 | $42.89 | 900,500 |
| 2026-04-29 | $40.86 | $41.25 | 761,000 |
| 2026-04-28 | $40.71 | $41.10 | 989,500 |
| 2026-04-27 | $41.66 | $42.05 | 2,060,000 |
| 2026-04-24 | $44.34 | $44.76 | 519,000 |
| 2026-04-23 | $43.98 | $44.40 | 1,065,000 |
| 2026-04-22 | $41.88 | $42.28 | 828,500 |
| 2026-04-21 | $38.72 | $39.09 | 719,000 |
| 2026-04-20 | $39.99 | $40.36 | 501,500 |
| 2026-04-17 | $40.15 | $40.53 | 551,500 |
| 2026-04-16 | $39.25 | $39.62 | 450,000 |
| 2026-04-15 | $40.09 | $40.47 | 363,500 |
| 2026-04-14 | $40.40 | $40.78 | 776,000 |
| 2026-04-13 | $39.33 | $39.70 | 516,500 |
| 2026-04-10 | $39.40 | $39.77 | 630,500 |
| 2026-04-09 | $38.66 | $39.02 | 513,000 |
| 2026-04-08 | $38.02 | $38.38 | 896,000 |
| 2026-04-07 | $34.76 | $35.09 | 782,500 |
| 2026-04-06 | $35.21 | $35.54 | 337,000 |
| 2026-04-02 | $34.68 | $35.01 | 626,000 |
| 2026-04-01 | $35.21 | $35.54 | 599,000 |
| 2026-03-31 | $33.74 | $34.06 | 764,000 |
| 2026-03-30 | $32.06 | $32.36 | 1,134,500 |
| 2026-03-27 | $32.87 | $33.18 | 729,000 |
| 2026-03-26 | $34.22 | $34.54 | 430,000 |
| 2026-03-25 | $36.60 | $36.94 | 597,000 |
| 2026-03-24 | $34.94 | $35.27 | 644,500 |
| 2026-03-23 | $34.64 | $34.97 | 1,127,500 |
| 2026-03-20 | $32.20 | $32.50 | 1,215,500 |
| 2026-03-19 | $34.13 | $34.46 | 707,000 |
| 2026-03-18 | $34.38 | $34.71 | 483,500 |
| 2026-03-17 | $34.52 | $34.85 | 533,500 |
| 2026-03-16 | $33.84 | $34.16 | 792,500 |
| 2026-03-13 | $32.57 | $32.88 | 720,000 |
| 2026-03-12 | $34.77 | $35.10 | 440,000 |
| 2026-03-11 | $36.00 | $36.34 | 626,000 |
| 2026-03-10 | $36.32 | $36.66 | 557,000 |
| 2026-03-09 | $34.97 | $35.30 | 1,237,000 |
| 2026-03-06 | $34.55 | $34.87 | 1,217,500 |
| 2026-03-05 | $36.05 | $36.39 | 862,500 |
| 2026-03-04 | $37.91 | $38.27 | 1,185,500 |
| 2026-03-03 | $35.57 | $35.91 | 1,012,000 |
| 2026-03-02 | $38.60 | $38.96 | 619,000 |
| 2026-02-27 | $38.97 | $39.17 | 713,500 |
| 2026-02-26 | $38.79 | $38.99 | 968,000 |
| 2026-02-25 | $39.77 | $39.97 | 2,730,000 |
| 2026-02-24 | $38.69 | $38.89 | 2,785,000 |
| 2026-02-23 | $38.90 | $39.10 | 652,500 |
| 2026-02-20 | $38.83 | $39.03 | 318,000 |
| 2026-02-19 | $38.55 | $38.74 | 627,000 |
| 2026-02-18 | $38.92 | $39.12 | 1,111,500 |
| 2026-02-17 | $37.93 | $38.12 | 1,629,500 |
| 2026-02-13 | $38.36 | $38.56 | 999,500 |
| 2026-02-12 | $38.50 | $38.70 | 1,046,500 |
| 2026-02-11 | $38.79 | $38.99 | 761,500 |
| 2026-02-10 | $36.47 | $36.65 | 1,066,000 |
| 2026-02-09 | $37.36 | $37.55 | 1,691,000 |
| 2026-02-06 | $35.97 | $36.16 | 642,000 |
| 2026-02-05 | $34.88 | $35.06 | 2,170,000 |
| 2026-02-04 | $34.72 | $34.89 | 1,494,500 |
| 2026-02-03 | $36.40 | $36.59 | 2,054,000 |
| 2026-02-02 | $35.16 | $35.34 | 863,000 |
| 2026-01-30 | $33.95 | $34.12 | 310,500 |
| 2026-01-29 | $35.13 | $35.31 | 870,000 |
| 2026-01-28 | $34.27 | $34.45 | 544,500 |
| 2026-01-27 | $34.52 | $34.69 | 625,500 |
| 2026-01-26 | $33.45 | $33.62 | 934,500 |
| 2026-01-23 | $33.78 | $33.95 | 1,997,000 |
| 2026-01-22 | $32.31 | $32.48 | 1,512,500 |
| 2026-01-21 | $31.62 | $31.78 | 1,627,500 |
| 2026-01-20 | $30.59 | $30.75 | 1,868,500 |
| 2026-01-16 | $31.51 | $31.67 | 1,525,000 |
| 2026-01-15 | $29.50 | $29.65 | 1,406,500 |
| 2026-01-14 | $29.49 | $29.64 | 731,000 |
| 2026-01-13 | $30.28 | $30.44 | 781,500 |
| 2026-01-12 | $29.97 | $30.12 | 537,500 |
| 2026-01-09 | $29.41 | $29.56 | 590,000 |
| 2026-01-08 | $28.96 | $29.11 | 744,500 |
| 2026-01-07 | $30.17 | $30.32 | 619,500 |
| 2026-01-06 | $30.15 | $30.30 | 721,500 |
| 2026-01-05 | $29.88 | $30.04 | 561,500 |
| 2026-01-02 | $28.79 | $28.94 | 536,000 |