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
- 2010-02-22 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 | $43.31 | $69.19 | 400 |
| 2026-08-26 | $43.00 | $68.69 | 500 |
| 2026-08-25 | $42.28 | $67.54 | 8,500 |
| 2026-08-24 | $41.08 | $65.62 | 1,800 |
| 2026-08-21 | $41.06 | $65.59 | 400 |
| 2026-08-20 | $40.52 | $64.73 | 700 |
| 2026-08-19 | $42.05 | $67.17 | 500 |
| 2026-08-18 | $42.08 | $67.22 | 900 |
| 2026-08-17 | $44.22 | $70.64 | 15,700 |
| 2026-08-14 | $44.46 | $71.02 | 100 |
| 2026-08-13 | $44.40 | $70.93 | 176,100 |
| 2026-08-12 | $44.02 | $70.32 | 26,100 |
| 2026-08-11 | $43.32 | $69.20 | 2,400 |
| 2026-08-10 | $43.65 | $69.73 | 216,700 |
| 2026-08-07 | $43.99 | $70.27 | 600 |
| 2026-08-06 | $42.99 | $68.68 | 5,100 |
| 2026-08-05 | $40.28 | $64.35 | 3,500 |
| 2026-08-04 | $40.89 | $65.32 | 1,600 |
| 2026-08-03 | $43.09 | $68.83 | 78,200 |
| 2026-07-31 | $41.95 | $67.01 | 18,400 |
| 2026-07-30 | $43.01 | $68.71 | 64,500 |
| 2026-07-29 | $43.03 | $68.74 | 198,100 |
| 2026-07-28 | $42.66 | $68.15 | 352,200 |
| 2026-07-27 | $43.40 | $69.33 | 700 |
| 2026-07-24 | $44.46 | $71.02 | 52,500 |
| 2026-07-23 | $43.91 | $70.14 | 100 |
| 2026-07-22 | $44.68 | $71.37 | 1,100 |
| 2026-07-21 | $43.55 | $69.57 | 10,300 |
| 2026-07-20 | $43.17 | $68.96 | 300 |
| 2026-07-17 | $42.59 | $68.04 | 100 |
| 2026-07-16 | $43.79 | $69.95 | 400 |
| 2026-07-15 | $43.18 | $68.98 | 100 |
| 2026-07-14 | $42.30 | $67.57 | 23,300 |
| 2026-07-13 | $42.41 | $67.75 | 100 |
| 2026-07-10 | $42.21 | $67.43 | 19,900 |
| 2026-07-09 | $41.87 | $66.89 | 12,400 |
| 2026-07-08 | $41.87 | $66.89 | 9,600 |
| 2026-07-07 | $42.15 | $67.33 | 15,200 |
| 2026-07-06 | $43.37 | $69.28 | 500 |
| 2026-07-02 | $41.24 | $65.88 | 100 |
| 2026-07-01 | $41.21 | $65.83 | 16,100 |
| 2026-06-30 | $39.97 | $63.85 | 89,800 |
| 2026-06-29 | $40.44 | $64.60 | 700 |
| 2026-06-26 | $39.21 | $62.64 | 148,300 |
| 2026-06-25 | $40.00 | $63.90 | 21,700 |
| 2026-06-24 | $38.69 | $61.81 | 200 |
| 2026-06-23 | $39.92 | $63.77 | 70,800 |
| 2026-06-22 | $42.14 | $67.32 | 21,300 |
| 2026-06-18 | $43.97 | $70.24 | 30,000 |
| 2026-06-17 | $41.27 | $65.93 | 200 |
| 2026-06-16 | $40.80 | $65.18 | 38,700 |
| 2026-06-15 | $40.36 | $64.47 | 2,600 |
| 2026-06-12 | $40.96 | $65.43 | 67,700 |
| 2026-06-11 | $40.09 | $64.04 | 300 |
| 2026-06-10 | $37.84 | $60.45 | 15,800 |
| 2026-06-09 | $38.83 | $62.03 | 200 |
| 2026-06-08 | $38.49 | $61.49 | 58,700 |
| 2026-06-05 | $39.64 | $63.32 | 105,900 |
| 2026-06-04 | $39.73 | $63.47 | 18,200 |
| 2026-06-03 | $37.80 | $60.38 | 20,000 |
| 2026-06-02 | $38.23 | $61.07 | 62,500 |
| 2026-06-01 | $38.01 | $60.72 | 200 |
| 2026-05-29 | $36.58 | $58.44 | 200 |
| 2026-05-28 | $35.00 | $55.91 | 62,400 |
| 2026-05-27 | $37.84 | $60.45 | 200 |
| 2026-05-26 | $39.47 | $63.05 | 700 |
| 2026-05-22 | $38.47 | $61.45 | 2,900 |
| 2026-05-21 | $37.29 | $59.57 | 115,400 |
| 2026-05-20 | $37.16 | $59.36 | 138,800 |
| 2026-05-19 | $36.85 | $58.87 | 42,100 |
| 2026-05-18 | $35.96 | $57.44 | 9,000 |
| 2026-05-15 | $37.28 | $59.55 | 21,000 |
| 2026-05-14 | $35.75 | $57.11 | 400 |
| 2026-05-13 | $36.76 | $58.72 | 267,000 |
| 2026-05-12 | $36.88 | $58.91 | 85,300 |
| 2026-05-11 | $37.56 | $60.00 | 144,200 |
| 2026-05-08 | $36.03 | $57.56 | 20,000 |
| 2026-05-07 | $35.67 | $56.98 | 400 |
| 2026-05-06 | $37.15 | $59.35 | 300 |
| 2026-05-05 | $34.61 | $55.29 | 100 |
| 2026-05-04 | $34.63 | $55.32 | 300 |
| 2026-05-01 | $35.20 | $56.23 | 700 |
| 2026-04-30 | $37.01 | $59.12 | 500 |
| 2026-04-29 | $35.57 | $56.82 | 800 |
| 2026-04-28 | $34.19 | $54.62 | 300 |
| 2026-04-27 | $33.95 | $54.23 | 300 |
| 2026-04-24 | $35.02 | $55.94 | 700 |
| 2026-04-23 | $33.30 | $53.20 | 33,600 |
| 2026-04-22 | $34.73 | $55.48 | 800 |
| 2026-04-21 | $34.81 | $55.61 | 94,600 |
| 2026-04-20 | $34.66 | $55.37 | 240,400 |
| 2026-04-17 | $36.80 | $58.79 | 21,200 |
| 2026-04-16 | $36.96 | $59.04 | 600 |
| 2026-04-15 | $36.30 | $57.99 | 68,100 |
| 2026-04-14 | $34.73 | $55.48 | 23,500 |
| 2026-04-13 | $35.87 | $57.30 | 300 |
| 2026-04-10 | $34.39 | $54.94 | 18,800 |
| 2026-04-09 | $35.88 | $57.32 | 1,200 |
| 2026-04-08 | $35.74 | $57.09 | 29,600 |
| 2026-04-07 | $34.14 | $54.54 | 100 |
| 2026-04-06 | $33.24 | $53.10 | 7,800 |
| 2026-04-02 | $33.32 | $53.23 | 400 |
| 2026-04-01 | $35.39 | $56.53 | 200 |
| 2026-03-31 | $32.85 | $52.48 | 96,800 |
| 2026-03-30 | $31.33 | $50.05 | 100 |
| 2026-03-27 | $31.98 | $51.09 | 100 |
| 2026-03-26 | $32.80 | $52.40 | 1,400 |
| 2026-03-25 | $34.14 | $54.54 | 731,800 |
| 2026-03-24 | $33.35 | $53.28 | 900 |
| 2026-03-23 | $32.56 | $52.01 | 445,900 |
| 2026-03-20 | $32.47 | $51.87 | 500 |
| 2026-03-19 | $33.42 | $53.39 | 500 |
| 2026-03-18 | $33.01 | $52.73 | 720,200 |
| 2026-03-17 | $32.93 | $52.60 | 240,400 |
| 2026-03-16 | $32.53 | $51.97 | 100 |
| 2026-03-13 | $32.05 | $51.20 | 12,100 |
| 2026-03-12 | $32.50 | $51.92 | 100 |
| 2026-03-11 | $33.48 | $53.48 | 11,000 |
| 2026-03-10 | $34.32 | $54.82 | 240,200 |
| 2026-03-09 | $32.99 | $52.70 | 240,400 |
| 2026-03-06 | $35.24 | $56.29 | 400 |
| 2026-03-05 | $33.98 | $54.28 | 300 |
| 2026-03-04 | $34.35 | $54.87 | 300 |
| 2026-03-03 | $35.24 | $56.29 | 360,900 |
| 2026-03-02 | $36.84 | $58.85 | 2,000 |
| 2026-02-27 | $38.22 | $61.06 | 400 |
| 2026-02-26 | $37.64 | $60.13 | 329,700 |
| 2026-02-25 | $37.76 | $60.32 | 155,300 |
| 2026-02-24 | $38.48 | $61.47 | 16,700 |
| 2026-02-23 | $39.04 | $62.37 | 700 |
| 2026-02-20 | $38.53 | $61.55 | 600 |
| 2026-02-19 | $40.07 | $64.01 | 2,400 |
| 2026-02-18 | $40.65 | $64.94 | 31,600 |
| 2026-02-17 | $37.89 | $60.53 | 1,800 |
| 2026-02-13 | $39.89 | $63.72 | 88,500 |
| 2026-02-12 | $39.82 | $63.61 | 561,400 |
| 2026-02-11 | $41.06 | $65.59 | 73,500 |
| 2026-02-10 | $39.55 | $63.18 | 297,400 |
| 2026-02-09 | $39.77 | $63.53 | 149,800 |
| 2026-02-06 | $38.38 | $61.31 | 126,400 |
| 2026-02-05 | $35.91 | $57.36 | 100 |
| 2026-02-04 | $37.06 | $59.20 | 521,300 |
| 2026-02-03 | $36.37 | $58.10 | 122,800 |
| 2026-02-02 | $35.04 | $55.98 | 200 |
| 2026-01-30 | $36.13 | $57.72 | 546,100 |
| 2026-01-29 | $35.31 | $56.41 | 1,100 |
| 2026-01-28 | $35.93 | $57.40 | 3,700 |
| 2026-01-27 | $36.39 | $58.13 | 700 |
| 2026-01-26 | $36.02 | $57.54 | 2,700 |
| 2026-01-23 | $35.82 | $57.22 | 1,300 |
| 2026-01-22 | $34.78 | $55.56 | 400 |
| 2026-01-21 | $35.26 | $56.33 | 1,500 |
| 2026-01-20 | $35.56 | $56.81 | 14,500 |
| 2026-01-16 | $36.71 | $58.64 | 2,300 |
| 2026-01-15 | $36.77 | $58.74 | 11,400 |
| 2026-01-14 | $35.03 | $55.96 | 552,200 |
| 2026-01-13 | $35.19 | $56.21 | 327,300 |
| 2026-01-12 | $32.97 | $52.67 | 300 |
| 2026-01-09 | $33.43 | $53.40 | 93,000 |
| 2026-01-08 | $32.55 | $52.00 | 100 |
| 2026-01-07 | $34.23 | $54.68 | 29,600 |
| 2026-01-06 | $34.10 | $54.47 | 700 |
| 2026-01-05 | $33.58 | $53.64 | 100 |
| 2026-01-02 | $32.13 | $51.33 | 10,400 |