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
- 2006-08-23 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 | $42.89 | $88.23 | 0 |
| 2026-08-26 | $42.89 | $88.23 | 0 |
| 2026-08-25 | $42.89 | $88.23 | 0 |
| 2026-08-24 | $42.89 | $88.23 | 0 |
| 2026-08-21 | $42.89 | $88.23 | 0 |
| 2026-08-20 | $42.89 | $88.23 | 360,300 |
| 2026-08-19 | $42.00 | $86.40 | 2,100 |
| 2026-08-18 | $41.70 | $85.78 | 400 |
| 2026-08-17 | $41.49 | $85.35 | 0 |
| 2026-08-14 | $41.49 | $85.35 | 0 |
| 2026-08-13 | $41.49 | $85.35 | 0 |
| 2026-08-12 | $41.49 | $84.54 | 400 |
| 2026-08-11 | $41.51 | $84.59 | 200 |
| 2026-08-10 | $39.75 | $81.00 | 0 |
| 2026-08-07 | $39.75 | $81.00 | 0 |
| 2026-08-06 | $39.75 | $81.00 | 0 |
| 2026-08-05 | $39.75 | $81.00 | 0 |
| 2026-08-04 | $39.75 | $81.00 | 0 |
| 2026-08-03 | $39.75 | $81.00 | 850,200 |
| 2026-07-31 | $39.75 | $81.00 | 0 |
| 2026-07-30 | $39.75 | $81.00 | 1,000 |
| 2026-07-29 | $39.15 | $79.78 | 0 |
| 2026-07-28 | $39.15 | $79.78 | 0 |
| 2026-07-27 | $39.15 | $79.78 | 200,800 |
| 2026-07-24 | $40.48 | $82.49 | 300 |
| 2026-07-23 | $39.20 | $79.88 | 0 |
| 2026-07-22 | $39.20 | $79.88 | 168,000 |
| 2026-07-21 | $36.88 | $75.15 | 0 |
| 2026-07-20 | $36.88 | $75.15 | 0 |
| 2026-07-17 | $36.88 | $75.15 | 260,700 |
| 2026-07-16 | $36.45 | $74.27 | 0 |
| 2026-07-15 | $36.45 | $74.27 | 100 |
| 2026-07-14 | $36.45 | $74.27 | 2,700 |
| 2026-07-13 | $32.35 | $65.92 | 0 |
| 2026-07-10 | $32.35 | $65.92 | 0 |
| 2026-07-09 | $32.35 | $65.92 | 0 |
| 2026-07-08 | $32.35 | $65.92 | 0 |
| 2026-07-07 | $32.35 | $65.92 | 0 |
| 2026-07-06 | $32.35 | $65.92 | 0 |
| 2026-07-02 | $32.35 | $65.92 | 200 |
| 2026-07-01 | $30.93 | $63.03 | 0 |
| 2026-06-30 | $30.93 | $63.03 | 0 |
| 2026-06-29 | $30.93 | $63.03 | 0 |
| 2026-06-26 | $30.93 | $63.03 | 300 |
| 2026-06-25 | $30.93 | $63.03 | 100 |
| 2026-06-24 | $31.56 | $64.31 | 300 |
| 2026-06-23 | $36.10 | $73.56 | 0 |
| 2026-06-22 | $36.10 | $73.56 | 0 |
| 2026-06-18 | $36.10 | $73.56 | 0 |
| 2026-06-17 | $36.10 | $73.56 | 0 |
| 2026-06-16 | $36.10 | $73.56 | 0 |
| 2026-06-15 | $36.10 | $73.56 | 0 |
| 2026-06-12 | $36.10 | $73.56 | 47,000 |
| 2026-06-11 | $36.19 | $73.74 | 0 |
| 2026-06-10 | $36.19 | $73.74 | 0 |
| 2026-06-09 | $36.19 | $73.74 | 500 |
| 2026-06-08 | $37.83 | $77.09 | 3,100 |
| 2026-06-05 | $38.07 | $77.58 | 0 |
| 2026-06-04 | $38.07 | $77.58 | 44,000 |
| 2026-06-03 | $37.70 | $76.82 | 51,000 |
| 2026-06-02 | $37.07 | $75.54 | 40,200 |
| 2026-06-01 | $37.07 | $75.54 | 3,000 |
| 2026-05-29 | $37.46 | $76.33 | 0 |
| 2026-05-28 | $37.46 | $76.33 | 0 |
| 2026-05-27 | $37.46 | $76.33 | 110,200 |
| 2026-05-26 | $37.43 | $76.27 | 0 |
| 2026-05-22 | $37.43 | $76.27 | 0 |
| 2026-05-21 | $37.43 | $76.27 | 0 |
| 2026-05-20 | $37.43 | $76.27 | 0 |
| 2026-05-19 | $37.43 | $76.27 | 0 |
| 2026-05-18 | $37.43 | $76.27 | 0 |
| 2026-05-15 | $37.43 | $76.27 | 0 |
| 2026-05-14 | $37.43 | $76.27 | 0 |
| 2026-05-13 | $37.43 | $76.27 | 0 |
| 2026-05-12 | $37.43 | $75.48 | 0 |
| 2026-05-11 | $37.43 | $75.48 | 560,100 |
| 2026-05-08 | $37.43 | $75.48 | 1,500 |
| 2026-05-07 | $36.15 | $72.90 | 120,300 |
| 2026-05-06 | $40.55 | $81.77 | 0 |
| 2026-05-05 | $40.55 | $81.77 | 200 |
| 2026-05-04 | $40.43 | $81.53 | 0 |
| 2026-05-01 | $40.43 | $81.53 | 0 |
| 2026-04-30 | $40.43 | $81.53 | 0 |
| 2026-04-29 | $40.43 | $81.53 | 600 |
| 2026-04-28 | $38.69 | $78.02 | 0 |
| 2026-04-27 | $38.69 | $78.02 | 240,500 |
| 2026-04-24 | $38.25 | $77.13 | 1,400 |
| 2026-04-23 | $38.20 | $77.03 | 100 |
| 2026-04-22 | $38.06 | $76.75 | 100 |
| 2026-04-21 | $37.74 | $76.10 | 120,300 |
| 2026-04-20 | $35.77 | $72.13 | 302,100 |
| 2026-04-17 | $35.36 | $71.30 | 400 |
| 2026-04-16 | $38.05 | $76.73 | 700,400 |
| 2026-04-15 | $40.32 | $81.30 | 0 |
| 2026-04-14 | $40.32 | $81.30 | 0 |
| 2026-04-13 | $40.32 | $81.30 | 25,300 |
| 2026-04-10 | $39.51 | $79.67 | 106,200 |
| 2026-04-09 | $39.13 | $78.90 | 5,500 |
| 2026-04-08 | $37.44 | $75.50 | 5,600 |
| 2026-04-07 | $42.81 | $86.33 | 101,600 |
| 2026-04-06 | $42.78 | $86.26 | 900 |
| 2026-04-02 | $41.53 | $83.74 | 289,900 |
| 2026-04-01 | $39.88 | $80.42 | 400 |
| 2026-03-31 | $42.04 | $84.77 | 400 |
| 2026-03-30 | $43.77 | $88.26 | 101,700 |
| 2026-03-27 | $41.30 | $83.28 | 701,500 |
| 2026-03-26 | $40.00 | $80.66 | 0 |
| 2026-03-25 | $40.00 | $80.66 | 100,300 |
| 2026-03-24 | $38.99 | $78.62 | 2,042,500 |
| 2026-03-23 | $38.24 | $77.11 | 202,700 |
| 2026-03-20 | $41.23 | $83.14 | 1,522,400 |
| 2026-03-19 | $41.43 | $83.54 | 800 |
| 2026-03-18 | $37.27 | $75.15 | 0 |
| 2026-03-17 | $37.27 | $75.15 | 400 |
| 2026-03-16 | $34.80 | $70.17 | 0 |
| 2026-03-13 | $34.80 | $70.17 | 602,000 |
| 2026-03-12 | $34.13 | $68.82 | 0 |
| 2026-03-11 | $34.13 | $68.82 | 600,900 |
| 2026-03-10 | $32.46 | $65.45 | 1,801,300 |
| 2026-03-09 | $32.37 | $65.27 | 806,700 |
| 2026-03-06 | $33.00 | $66.54 | 200,700 |
| 2026-03-05 | $32.16 | $64.85 | 1,200,200 |
| 2026-03-04 | $31.32 | $63.16 | 41,100 |
| 2026-03-03 | $32.37 | $65.27 | 200,100 |
| 2026-03-02 | $31.65 | $63.82 | 200 |
| 2026-02-27 | $29.34 | $59.16 | 500 |
| 2026-02-26 | $28.45 | $57.37 | 0 |
| 2026-02-25 | $28.45 | $57.37 | 0 |
| 2026-02-24 | $28.45 | $57.37 | 402,200 |
| 2026-02-23 | $27.50 | $55.45 | 0 |
| 2026-02-20 | $27.50 | $55.45 | 0 |
| 2026-02-19 | $27.50 | $55.45 | 0 |
| 2026-02-18 | $27.50 | $55.45 | 0 |
| 2026-02-17 | $27.50 | $55.45 | 100 |
| 2026-02-13 | $27.96 | $56.38 | 0 |
| 2026-02-12 | $27.96 | $56.38 | 0 |
| 2026-02-11 | $27.96 | $56.38 | 0 |
| 2026-02-10 | $27.96 | $56.38 | 0 |
| 2026-02-09 | $27.96 | $56.38 | 800,200 |
| 2026-02-06 | $27.43 | $55.31 | 650,600 |
| 2026-02-05 | $26.32 | $53.07 | 0 |
| 2026-02-04 | $26.32 | $53.07 | 200,100 |
| 2026-02-03 | $27.36 | $55.17 | 0 |
| 2026-02-02 | $27.36 | $55.17 | 0 |
| 2026-01-30 | $27.36 | $55.17 | 700 |
| 2026-01-29 | $26.67 | $53.78 | 200 |
| 2026-01-28 | $26.30 | $53.03 | 200,200 |
| 2026-01-27 | $25.75 | $51.92 | 0 |
| 2026-01-26 | $25.75 | $51.92 | 200,400 |
| 2026-01-23 | $25.68 | $51.78 | 200,600 |
| 2026-01-22 | $24.69 | $49.79 | 300,300 |
| 2026-01-21 | $25.63 | $51.68 | 278,100 |
| 2026-01-20 | $25.50 | $51.42 | 400,500 |
| 2026-01-16 | $25.19 | $50.80 | 1,400 |
| 2026-01-15 | $24.37 | $49.14 | 0 |
| 2026-01-14 | $24.37 | $49.14 | 202,300 |
| 2026-01-13 | $24.27 | $48.94 | 0 |
| 2026-01-12 | $24.27 | $48.94 | 1,300 |
| 2026-01-09 | $22.94 | $46.26 | 0 |
| 2026-01-08 | $22.94 | $46.26 | 0 |
| 2026-01-07 | $22.94 | $46.26 | 269,100 |
| 2026-01-06 | $24.12 | $48.64 | 420,200 |
| 2026-01-05 | $24.12 | $48.64 | 160,300 |
| 2026-01-02 | $23.19 | $46.76 | 0 |