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 — 2026
| 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 |
| 2026-04-06 | $35.11 | $52.00 | 1,400 |
| 2026-04-02 | $35.46 | $52.52 | 51,200 |
| 2026-04-01 | $34.57 | $51.20 | 200 |
| 2026-03-31 | $32.18 | $47.66 | 24,700 |
| 2026-03-30 | $31.09 | $46.04 | 4,300 |
| 2026-03-27 | $31.38 | $46.47 | 49,800 |
| 2026-03-26 | $30.41 | $45.04 | 5,000 |
| 2026-03-25 | $36.64 | $54.26 | 7,400 |
| 2026-03-24 | $36.22 | $53.64 | 1,100 |
| 2026-03-23 | $35.20 | $52.13 | 20,800 |
| 2026-03-20 | $37.24 | $55.15 | 1,900 |
| 2026-03-19 | $36.70 | $54.35 | 1,100 |
| 2026-03-18 | $38.83 | $57.51 | 300 |
| 2026-03-17 | $40.09 | $59.37 | 1,300 |
| 2026-03-16 | $39.98 | $59.21 | 1,100 |
| 2026-03-13 | $39.42 | $58.38 | 1,600 |
| 2026-03-12 | $39.88 | $59.06 | 700 |
| 2026-03-11 | $41.02 | $60.75 | 600 |
| 2026-03-10 | $40.03 | $59.28 | 4,900 |
| 2026-03-09 | $40.86 | $60.51 | 0 |
| 2026-03-06 | $40.86 | $60.51 | 200 |
| 2026-03-05 | $40.01 | $59.25 | 1,100 |
| 2026-03-04 | $41.75 | $61.83 | 2,400 |
| 2026-03-03 | $41.88 | $62.02 | 4,500 |
| 2026-03-02 | $43.85 | $64.94 | 5,800 |
| 2026-02-27 | $44.22 | $65.49 | 3,200 |
| 2026-02-26 | $43.81 | $64.88 | 1,400 |
| 2026-02-25 | $44.04 | $65.22 | 1,600 |
| 2026-02-24 | $44.64 | $66.11 | 1,800 |
| 2026-02-23 | $45.86 | $67.92 | 500 |
| 2026-02-20 | $45.05 | $66.72 | 0 |
| 2026-02-19 | $45.05 | $66.72 | 1,100 |
| 2026-02-18 | $47.25 | $69.98 | 2,800 |
| 2026-02-17 | $45.84 | $67.89 | 3,700 |
| 2026-02-13 | $46.27 | $68.52 | 1,300 |
| 2026-02-12 | $45.65 | $67.61 | 1,500 |
| 2026-02-11 | $46.29 | $68.55 | 900 |
| 2026-02-10 | $45.72 | $67.71 | 23,200 |
| 2026-02-09 | $46.16 | $68.36 | 1,000 |
| 2026-02-06 | $45.27 | $67.04 | 700 |
| 2026-02-05 | $44.37 | $65.71 | 2,100 |
| 2026-02-04 | $45.72 | $67.71 | 1,000 |
| 2026-02-03 | $44.66 | $66.14 | 900 |
| 2026-02-02 | $46.06 | $68.21 | 1,100 |
| 2026-01-30 | $46.31 | $68.58 | 5,800 |
| 2026-01-29 | $46.49 | $68.85 | 1,500 |
| 2026-01-28 | $43.63 | $64.61 | 2,000 |
| 2026-01-27 | $44.07 | $65.27 | 900 |
| 2026-01-26 | $43.71 | $64.73 | 2,000 |
| 2026-01-23 | $44.98 | $66.61 | 2,600 |
| 2026-01-22 | $44.43 | $65.80 | 1,400 |
| 2026-01-21 | $44.14 | $65.37 | 800 |
| 2026-01-20 | $43.51 | $64.44 | 8,900 |
| 2026-01-16 | $45.09 | $66.78 | 2,000 |
| 2026-01-15 | $45.02 | $66.67 | 5,400 |
| 2026-01-14 | $41.91 | $62.07 | 1,900 |
| 2026-01-13 | $41.52 | $61.49 | 4,100 |
| 2026-01-12 | $41.80 | $61.90 | 1,700 |
| 2026-01-09 | $42.57 | $63.05 | 700 |
| 2026-01-08 | $43.37 | $64.23 | 3,400 |
| 2026-01-07 | $43.95 | $65.09 | 500 |
| 2026-01-06 | $44.33 | $65.65 | 1,600 |
| 2026-01-05 | $44.84 | $66.41 | 1,000 |
| 2026-01-02 | $44.38 | $65.73 | 7,800 |