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
- 2007-09-05 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2026-08-27 | $38.39 | $56.85 | 0 |
| 2026-08-26 | $38.39 | $56.85 | 1,200 |
| 2026-08-25 | $40.00 | $59.24 | 0 |
| 2026-08-24 | $40.00 | $59.24 | 0 |
| 2026-08-21 | $40.00 | $59.24 | 500 |
| 2026-08-20 | $38.19 | $56.56 | 0 |
| 2026-08-19 | $38.19 | $56.56 | 0 |
| 2026-08-18 | $38.19 | $56.56 | 0 |
| 2026-08-17 | $38.19 | $56.56 | 200 |
| 2026-08-14 | $38.38 | $56.84 | 5,500 |
| 2026-08-13 | $37.57 | $55.64 | 0 |
| 2026-08-12 | $37.57 | $55.64 | 0 |
| 2026-08-11 | $37.57 | $55.64 | 200 |
| 2026-08-10 | $37.50 | $55.54 | 200 |
| 2026-08-07 | $38.78 | $57.43 | 0 |
| 2026-08-06 | $38.78 | $57.43 | 4,000 |
| 2026-08-05 | $39.60 | $58.65 | 300 |
| 2026-08-04 | $39.54 | $58.56 | 500 |
| 2026-08-03 | $39.52 | $58.53 | 900 |
| 2026-07-31 | $39.00 | $57.76 | 8,000 |
| 2026-07-30 | $38.30 | $56.72 | 700 |
| 2026-07-29 | $38.47 | $56.97 | 0 |
| 2026-07-28 | $38.47 | $56.97 | 3,700 |
| 2026-07-27 | $37.25 | $55.17 | 800 |
| 2026-07-24 | $36.87 | $54.60 | 400 |
| 2026-07-23 | $36.00 | $53.32 | 800 |
| 2026-07-22 | $33.89 | $50.19 | 6,000 |
| 2026-07-21 | $33.52 | $49.64 | 0 |
| 2026-07-20 | $33.52 | $49.64 | 1,100 |
| 2026-07-17 | $35.32 | $52.31 | 900 |
| 2026-07-16 | $35.45 | $52.50 | 0 |
| 2026-07-15 | $35.45 | $52.50 | 0 |
| 2026-07-14 | $35.45 | $52.50 | 0 |
| 2026-07-13 | $35.45 | $52.50 | 0 |
| 2026-07-10 | $35.45 | $52.50 | 0 |
| 2026-07-09 | $35.45 | $52.50 | 1,100 |
| 2026-07-08 | $34.99 | $51.82 | 0 |
| 2026-07-07 | $34.99 | $51.82 | 300 |
| 2026-07-06 | $34.99 | $51.82 | 2,400 |
| 2026-07-02 | $34.15 | $50.58 | 400 |
| 2026-07-01 | $33.08 | $48.99 | 400 |
| 2026-06-30 | $32.77 | $48.53 | 132,900 |
| 2026-06-29 | $32.86 | $48.66 | 2,300 |
| 2026-06-26 | $33.16 | $49.11 | 300 |
| 2026-06-25 | $32.94 | $48.78 | 2,000 |
| 2026-06-24 | $30.59 | $45.30 | 1,700 |
| 2026-06-23 | $30.37 | $44.98 | 4,100 |
| 2026-06-22 | $29.58 | $43.81 | 2,200 |
| 2026-06-18 | $29.22 | $43.27 | 400 |
| 2026-06-17 | $30.94 | $45.82 | 3,800 |
| 2026-06-16 | $31.20 | $46.21 | 1,200 |
| 2026-06-15 | $30.36 | $44.96 | 2,900 |
| 2026-06-12 | $31.43 | $46.55 | 60,800 |
| 2026-06-11 | $29.79 | $44.12 | 1,900 |
| 2026-06-10 | $29.60 | $43.84 | 0 |
| 2026-06-09 | $29.60 | $43.84 | 25,000 |
| 2026-06-08 | $29.37 | $43.50 | 3,500 |
| 2026-06-05 | $29.80 | $44.13 | 1,300 |
| 2026-06-04 | $29.51 | $43.70 | 2,200 |
| 2026-06-03 | $28.35 | $41.99 | 1,100 |
| 2026-06-02 | $28.85 | $42.73 | 900 |
| 2026-06-01 | $29.36 | $43.48 | 600 |
| 2026-05-29 | $30.37 | $44.98 | 5,300 |
| 2026-05-28 | $30.90 | $45.76 | 400 |
| 2026-05-27 | $30.90 | $45.76 | 1,200 |
| 2026-05-26 | $31.49 | $46.64 | 3,800 |
| 2026-05-22 | $31.51 | $46.67 | 1,600 |
| 2026-05-21 | $30.45 | $45.10 | 1,800 |
| 2026-05-20 | $29.55 | $43.76 | 800 |
| 2026-05-19 | $29.75 | $44.06 | 3,700 |
| 2026-05-18 | $27.80 | $41.17 | 10,000 |
| 2026-05-15 | $29.84 | $44.19 | 300 |
| 2026-05-14 | $28.51 | $42.22 | 21,900 |
| 2026-05-13 | $32.21 | $47.70 | 1,600 |
| 2026-05-12 | $32.90 | $48.72 | 25,100 |
| 2026-05-11 | $35.08 | $51.95 | 700 |
| 2026-05-08 | $35.76 | $52.96 | 500 |
| 2026-05-07 | $35.34 | $52.34 | 1,400 |
| 2026-05-06 | $35.18 | $52.10 | 0 |
| 2026-05-05 | $35.18 | $52.10 | 200 |
| 2026-05-04 | $35.22 | $52.16 | 1,400 |
| 2026-05-01 | $35.25 | $52.20 | 0 |
| 2026-04-30 | $35.25 | $52.20 | 1,000 |
| 2026-04-29 | $34.89 | $51.67 | 800 |
| 2026-04-28 | $35.46 | $52.52 | 100 |
| 2026-04-27 | $36.13 | $53.51 | 1,200 |
| 2026-04-24 | $35.65 | $52.80 | 75,400 |
| 2026-04-23 | $35.80 | $53.02 | 900 |
| 2026-04-22 | $38.27 | $56.68 | 1,100 |
| 2026-04-21 | $37.90 | $56.13 | 600 |
| 2026-04-20 | $39.41 | $58.37 | 700 |
| 2026-04-17 | $39.90 | $59.09 | 1,800 |
| 2026-04-16 | $38.52 | $57.05 | 1,400 |
| 2026-04-15 | $38.78 | $57.43 | 2,300 |
| 2026-04-14 | $36.06 | $53.40 | 3,800 |
| 2026-04-13 | $37.66 | $55.77 | 2,200 |
| 2026-04-10 | $36.51 | $54.07 | 2,000 |
| 2026-04-09 | $36.42 | $53.94 | 6,700 |
| 2026-04-08 | $36.21 | $53.63 | 9,500 |
| 2026-04-07 | $35.17 | $52.09 | 600 |