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
- 2012-08-13 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 | $50.94 | $65.63 | 300 |
| 2026-08-26 | $50.20 | $64.67 | 0 |
| 2026-08-25 | $50.20 | $64.67 | 0 |
| 2026-08-24 | $50.20 | $64.67 | 0 |
| 2026-08-21 | $50.20 | $64.67 | 0 |
| 2026-08-20 | $50.20 | $64.67 | 500,000 |
| 2026-08-19 | $50.95 | $65.64 | 4,300 |
| 2026-08-18 | $55.02 | $70.88 | 0 |
| 2026-08-17 | $55.02 | $70.88 | 0 |
| 2026-08-14 | $55.02 | $70.88 | 0 |
| 2026-08-13 | $55.02 | $70.88 | 200 |
| 2026-08-12 | $54.93 | $70.77 | 1,900 |
| 2026-08-11 | $55.80 | $71.89 | 0 |
| 2026-08-10 | $55.80 | $71.89 | 100 |
| 2026-08-07 | $54.45 | $70.15 | 0 |
| 2026-08-06 | $54.45 | $70.15 | 200 |
| 2026-08-05 | $54.22 | $69.85 | 0 |
| 2026-08-04 | $54.22 | $69.85 | 300 |
| 2026-08-03 | $52.52 | $67.66 | 200 |
| 2026-07-31 | $52.45 | $67.58 | 0 |
| 2026-07-30 | $52.45 | $67.58 | 1,000 |
| 2026-07-29 | $49.57 | $63.86 | 4,500 |
| 2026-07-28 | $50.58 | $65.16 | 400 |
| 2026-07-27 | $52.20 | $67.25 | 201,000 |
| 2026-07-24 | $51.92 | $66.89 | 1,400 |
| 2026-07-23 | $53.74 | $69.24 | 700 |
| 2026-07-22 | $62.67 | $80.74 | 0 |
| 2026-07-21 | $62.67 | $80.74 | 0 |
| 2026-07-20 | $62.67 | $80.74 | 200 |
| 2026-07-17 | $62.53 | $80.56 | 2,900 |
| 2026-07-16 | $63.21 | $81.44 | 1,000 |
| 2026-07-15 | $67.22 | $86.60 | 2,100 |
| 2026-07-14 | $70.37 | $90.66 | 300,600 |
| 2026-07-13 | $70.00 | $90.18 | 400,200 |
| 2026-07-10 | $71.76 | $92.45 | 500 |
| 2026-07-09 | $67.84 | $87.40 | 0 |
| 2026-07-08 | $67.84 | $87.40 | 200,400 |
| 2026-07-07 | $67.82 | $87.38 | 1,000 |
| 2026-07-06 | $72.31 | $93.16 | 200 |
| 2026-07-02 | $67.51 | $86.98 | 4,600 |
| 2026-07-01 | $70.69 | $91.07 | 30,300 |
| 2026-06-30 | $72.63 | $93.57 | 450,200 |
| 2026-06-29 | $73.00 | $94.05 | 990,500 |
| 2026-06-26 | $73.66 | $94.90 | 0 |
| 2026-06-25 | $73.66 | $94.90 | 400 |
| 2026-06-24 | $72.09 | $92.88 | 0 |
| 2026-06-23 | $72.09 | $92.88 | 600,500 |
| 2026-06-22 | $78.11 | $100.63 | 200 |
| 2026-06-18 | $75.70 | $97.53 | 0 |
| 2026-06-17 | $75.70 | $97.53 | 900 |
| 2026-06-16 | $76.10 | $98.04 | 900 |
| 2026-06-15 | $80.86 | $104.18 | 200,600 |
| 2026-06-12 | $78.60 | $101.26 | 336,300 |
| 2026-06-11 | $78.55 | $101.20 | 900 |
| 2026-06-10 | $71.21 | $91.74 | 400,600 |
| 2026-06-09 | $71.01 | $91.48 | 3,400 |
| 2026-06-08 | $70.56 | $90.91 | 0 |
| 2026-06-05 | $70.56 | $90.91 | 400 |
| 2026-06-04 | $77.16 | $99.41 | 400 |
| 2026-06-03 | $78.60 | $101.26 | 653,200 |
| 2026-06-02 | $78.75 | $101.46 | 900,300 |
| 2026-06-01 | $68.82 | $88.66 | 301,800 |
| 2026-05-29 | $68.71 | $88.52 | 1,000 |
| 2026-05-28 | $66.60 | $85.80 | 0 |
| 2026-05-27 | $66.60 | $85.80 | 1,200 |
| 2026-05-26 | $69.75 | $89.86 | 690,500 |
| 2026-05-22 | $64.93 | $83.65 | 0 |
| 2026-05-21 | $64.93 | $83.65 | 400,500 |
| 2026-05-20 | $59.25 | $76.33 | 0 |
| 2026-05-19 | $59.25 | $76.33 | 1,200 |
| 2026-05-18 | $60.87 | $78.42 | 300 |
| 2026-05-15 | $63.99 | $82.44 | 0 |
| 2026-05-14 | $63.99 | $82.44 | 1,110,800 |
| 2026-05-13 | $62.25 | $80.20 | 264,100 |
| 2026-05-12 | $57.56 | $74.16 | 676,300 |
| 2026-05-11 | $58.19 | $74.97 | 500,500 |
| 2026-05-08 | $58.10 | $74.85 | 404,200 |
| 2026-05-07 | $55.92 | $72.04 | 40,900 |
| 2026-05-06 | $57.38 | $73.92 | 151,500 |
| 2026-05-05 | $56.72 | $73.07 | 100,600 |
| 2026-05-04 | $55.05 | $70.92 | 0 |
| 2026-05-01 | $55.05 | $70.92 | 200 |
| 2026-04-30 | $55.15 | $71.05 | 1,900 |
| 2026-04-29 | $52.50 | $67.64 | 62,900 |
| 2026-04-28 | $49.62 | $63.93 | 70,100 |
| 2026-04-27 | $49.91 | $64.30 | 500 |
| 2026-04-24 | $51.17 | $65.92 | 161,400 |
| 2026-04-23 | $50.50 | $65.06 | 224,500 |
| 2026-04-22 | $44.33 | $57.12 | 921,500 |
| 2026-04-21 | $44.48 | $57.31 | 1,000 |
| 2026-04-20 | $44.72 | $57.61 | 400 |
| 2026-04-17 | $41.09 | $52.94 | 0 |
| 2026-04-16 | $41.09 | $52.94 | 400,500 |
| 2026-04-15 | $40.66 | $52.38 | 2,300 |
| 2026-04-14 | $39.56 | $50.96 | 0 |
| 2026-04-13 | $39.56 | $50.96 | 9,100 |
| 2026-04-10 | $38.45 | $49.54 | 0 |
| 2026-04-09 | $38.45 | $49.54 | 700 |
| 2026-04-08 | $35.42 | $45.63 | 0 |
| 2026-04-07 | $35.42 | $45.63 | 416,700 |
| 2026-04-06 | $36.01 | $46.39 | 68,400 |
| 2026-04-02 | $33.98 | $43.78 | 300 |
| 2026-04-01 | $33.41 | $43.04 | 0 |
| 2026-03-31 | $33.41 | $43.04 | 100 |
| 2026-03-30 | $31.39 | $40.44 | 200 |
| 2026-03-27 | $32.76 | $42.21 | 294,300 |
| 2026-03-26 | $33.25 | $42.84 | 300 |
| 2026-03-25 | $31.91 | $41.11 | 0 |
| 2026-03-24 | $31.91 | $41.11 | 400 |
| 2026-03-23 | $31.96 | $41.18 | 100 |
| 2026-03-20 | $31.48 | $40.44 | 0 |
| 2026-03-19 | $31.48 | $40.44 | 50,300 |
| 2026-03-18 | $33.10 | $42.52 | 100 |
| 2026-03-17 | $33.74 | $43.34 | 0 |
| 2026-03-16 | $33.74 | $43.34 | 1,500 |
| 2026-03-13 | $32.50 | $41.75 | 2,700 |
| 2026-03-12 | $33.08 | $42.50 | 60,400 |
| 2026-03-11 | $34.15 | $43.87 | 0 |
| 2026-03-10 | $34.15 | $43.87 | 240,100 |
| 2026-03-09 | $32.60 | $41.88 | 90,200 |
| 2026-03-06 | $32.60 | $41.88 | 0 |
| 2026-03-05 | $32.60 | $41.88 | 0 |
| 2026-03-04 | $32.60 | $41.88 | 30,500 |
| 2026-03-03 | $32.54 | $41.80 | 0 |
| 2026-03-02 | $32.54 | $41.80 | 87,000 |
| 2026-02-27 | $33.74 | $43.34 | 0 |
| 2026-02-26 | $33.74 | $43.34 | 200 |
| 2026-02-25 | $34.00 | $43.68 | 0 |
| 2026-02-24 | $34.00 | $43.68 | 1,000 |
| 2026-02-23 | $33.69 | $43.27 | 0 |
| 2026-02-20 | $33.69 | $43.27 | 300 |
| 2026-02-19 | $33.46 | $42.98 | 0 |
| 2026-02-18 | $33.46 | $42.98 | 0 |
| 2026-02-17 | $33.46 | $42.98 | 0 |
| 2026-02-13 | $33.46 | $42.98 | 200 |
| 2026-02-12 | $34.00 | $43.68 | 56,400 |
| 2026-02-11 | $34.24 | $43.99 | 4,600 |
| 2026-02-10 | $33.00 | $42.39 | 200 |
| 2026-02-09 | $32.12 | $41.26 | 300 |
| 2026-02-06 | $30.14 | $38.72 | 300 |
| 2026-02-05 | $28.67 | $36.83 | 200 |
| 2026-02-04 | $29.02 | $37.28 | 200 |
| 2026-02-03 | $28.50 | $36.61 | 0 |
| 2026-02-02 | $28.50 | $36.61 | 0 |
| 2026-01-30 | $28.50 | $36.61 | 0 |
| 2026-01-29 | $28.50 | $36.61 | 200,200 |
| 2026-01-28 | $29.55 | $37.96 | 0 |
| 2026-01-27 | $29.55 | $37.96 | 0 |
| 2026-01-26 | $29.55 | $37.96 | 0 |
| 2026-01-23 | $29.55 | $37.96 | 171,600 |
| 2026-01-22 | $29.17 | $37.47 | 170,500 |
| 2026-01-21 | $28.03 | $36.01 | 0 |
| 2026-01-20 | $28.03 | $36.01 | 0 |
| 2026-01-16 | $28.03 | $36.01 | 0 |
| 2026-01-15 | $28.03 | $36.01 | 0 |
| 2026-01-14 | $28.03 | $36.01 | 0 |
| 2026-01-13 | $28.03 | $36.01 | 0 |
| 2026-01-12 | $28.03 | $36.01 | 0 |
| 2026-01-09 | $28.03 | $36.01 | 0 |
| 2026-01-08 | $28.03 | $36.01 | 200 |
| 2026-01-07 | $28.68 | $36.84 | 0 |
| 2026-01-06 | $28.68 | $36.84 | 100 |
| 2026-01-05 | $27.98 | $35.94 | 100 |
| 2026-01-02 | $26.11 | $33.54 | 0 |