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
- 2010-04-05 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 | $48.29 | $69.65 | 69,500 |
| 2026-08-26 | $47.56 | $68.59 | 13,800 |
| 2026-08-25 | $47.56 | $68.59 | 1,700 |
| 2026-08-24 | $46.59 | $67.19 | 2,700 |
| 2026-08-21 | $46.67 | $67.31 | 1,400 |
| 2026-08-20 | $45.16 | $65.13 | 56,900 |
| 2026-08-19 | $46.25 | $66.70 | 2,900 |
| 2026-08-18 | $45.16 | $65.13 | 1,900 |
| 2026-08-17 | $46.98 | $67.76 | 1,600 |
| 2026-08-14 | $46.53 | $67.11 | 3,400 |
| 2026-08-13 | $48.33 | $69.70 | 51,900 |
| 2026-08-12 | $45.16 | $65.13 | 700 |
| 2026-08-11 | $46.76 | $67.44 | 2,800 |
| 2026-08-10 | $49.20 | $70.96 | 700 |
| 2026-08-07 | $51.39 | $74.12 | 2,400 |
| 2026-08-06 | $48.30 | $69.66 | 2,600 |
| 2026-08-05 | $49.27 | $71.06 | 2,300 |
| 2026-08-04 | $49.19 | $70.94 | 2,100 |
| 2026-08-03 | $48.82 | $70.41 | 1,100 |
| 2026-07-31 | $48.62 | $70.12 | 600 |
| 2026-07-30 | $51.84 | $74.77 | 13,100 |
| 2026-07-29 | $50.41 | $72.70 | 10,100 |
| 2026-07-28 | $50.36 | $72.63 | 3,200 |
| 2026-07-27 | $50.34 | $72.60 | 2,100 |
| 2026-07-24 | $47.74 | $68.85 | 2,500 |
| 2026-07-23 | $45.76 | $66.00 | 5,300 |
| 2026-07-22 | $46.59 | $67.19 | 300 |
| 2026-07-21 | $46.96 | $67.73 | 2,400 |
| 2026-07-20 | $45.67 | $65.87 | 900 |
| 2026-07-17 | $45.19 | $65.18 | 2,500 |
| 2026-07-16 | $47.98 | $69.20 | 900 |
| 2026-07-15 | $46.64 | $67.27 | 2,700 |
| 2026-07-14 | $48.60 | $70.09 | 3,700 |
| 2026-07-13 | $47.55 | $68.58 | 4,900 |
| 2026-07-10 | $49.34 | $71.16 | 1,400 |
| 2026-07-09 | $46.61 | $67.22 | 11,100 |
| 2026-07-08 | $47.59 | $68.64 | 845,400 |
| 2026-07-07 | $48.33 | $69.70 | 1,900 |
| 2026-07-06 | $45.95 | $66.27 | 14,200 |
| 2026-07-02 | $45.94 | $66.26 | 2,000 |
| 2026-07-01 | $44.39 | $64.02 | 800 |
| 2026-06-30 | $42.26 | $60.95 | 54,600 |
| 2026-06-29 | $44.38 | $64.01 | 2,100 |
| 2026-06-26 | $44.50 | $64.18 | 5,000 |
| 2026-06-25 | $42.16 | $60.81 | 1,300 |
| 2026-06-24 | $45.59 | $65.75 | 600 |
| 2026-06-23 | $42.80 | $61.73 | 700 |
| 2026-06-22 | $45.66 | $65.85 | 26,800 |
| 2026-06-18 | $45.87 | $66.16 | 0 |
| 2026-06-17 | $45.87 | $66.16 | 0 |
| 2026-06-16 | $45.87 | $66.16 | 9,900 |
| 2026-06-15 | $46.23 | $66.68 | 3,400 |
| 2026-06-12 | $48.13 | $69.42 | 20,400 |
| 2026-06-11 | $48.66 | $70.18 | 15,600 |
| 2026-06-10 | $48.72 | $70.27 | 0 |
| 2026-06-09 | $48.72 | $70.27 | 1,000 |
| 2026-06-08 | $46.10 | $66.49 | 2,100 |
| 2026-06-05 | $44.39 | $64.02 | 0 |
| 2026-06-04 | $44.39 | $64.02 | 6,400 |
| 2026-06-03 | $42.01 | $60.59 | 78,800 |
| 2026-06-02 | $41.75 | $60.21 | 900 |
| 2026-06-01 | $45.49 | $65.61 | 2,400 |
| 2026-05-29 | $45.80 | $66.06 | 600 |
| 2026-05-28 | $45.35 | $65.41 | 2,100 |
| 2026-05-27 | $46.70 | $67.35 | 700 |
| 2026-05-26 | $48.63 | $70.14 | 1,000 |
| 2026-05-22 | $48.70 | $70.24 | 4,000 |
| 2026-05-21 | $49.82 | $71.85 | 600 |
| 2026-05-20 | $51.38 | $74.10 | 1,700 |
| 2026-05-19 | $49.00 | $70.67 | 2,100 |
| 2026-05-18 | $46.15 | $66.56 | 1,300 |
| 2026-05-15 | $47.83 | $68.98 | 8,800 |
| 2026-05-14 | $45.57 | $65.72 | 4,500 |
| 2026-05-13 | $47.48 | $68.48 | 4,000 |
| 2026-05-12 | $43.96 | $63.40 | 2,700 |
| 2026-05-11 | $48.12 | $69.40 | 3,300 |
| 2026-05-08 | $47.40 | $68.36 | 1,100 |
| 2026-05-07 | $48.07 | $69.33 | 6,100 |
| 2026-05-06 | $48.54 | $70.01 | 1,700 |
| 2026-05-05 | $45.28 | $65.31 | 1,000 |
| 2026-05-04 | $45.19 | $65.18 | 1,400 |
| 2026-05-01 | $45.60 | $65.77 | 500 |
| 2026-04-30 | $46.43 | $66.96 | 25,800 |
| 2026-04-29 | $46.43 | $66.96 | 400 |
| 2026-04-28 | $44.78 | $64.58 | 4,700 |
| 2026-04-27 | $47.42 | $68.39 | 8,900 |
| 2026-04-24 | $44.88 | $64.73 | 10,400 |
| 2026-04-23 | $46.68 | $67.32 | 800 |
| 2026-04-22 | $45.17 | $65.15 | 700 |
| 2026-04-21 | $42.63 | $61.48 | 26,300 |
| 2026-04-20 | $47.12 | $67.96 | 600 |
| 2026-04-17 | $44.50 | $64.18 | 1,300 |
| 2026-04-16 | $46.05 | $66.42 | 14,600 |
| 2026-04-15 | $44.86 | $64.70 | 900 |
| 2026-04-14 | $44.21 | $63.76 | 11,900 |
| 2026-04-13 | $41.90 | $60.43 | 3,600 |
| 2026-04-10 | $47.00 | $67.79 | 7,100 |
| 2026-04-09 | $46.39 | $66.91 | 55,000 |
| 2026-04-08 | $45.77 | $66.01 | 2,600 |
| 2026-04-07 | $45.49 | $65.61 | 116,700 |
| 2026-04-06 | $47.00 | $67.79 | 700 |
| 2026-04-02 | $47.21 | $68.09 | 2,300 |
| 2026-04-01 | $48.51 | $69.96 | 3,400 |
| 2026-03-31 | $48.43 | $69.85 | 800 |
| 2026-03-30 | $45.53 | $65.67 | 3,700 |
| 2026-03-27 | $46.51 | $67.08 | 29,300 |
| 2026-03-26 | $47.00 | $67.79 | 41,000 |
| 2026-03-25 | $50.00 | $72.11 | 6,100 |
| 2026-03-24 | $44.69 | $64.45 | 2,100 |
| 2026-03-23 | $42.50 | $61.30 | 6,300 |
| 2026-03-20 | $39.52 | $57.00 | 700 |
| 2026-03-19 | $37.71 | $54.39 | 2,100 |
| 2026-03-18 | $38.00 | $54.81 | 1,000 |
| 2026-03-17 | $35.58 | $51.32 | 1,200 |
| 2026-03-16 | $35.16 | $50.71 | 1,200 |
| 2026-03-13 | $39.12 | $56.42 | 700 |
| 2026-03-12 | $37.71 | $54.39 | 3,200 |
| 2026-03-11 | $40.24 | $58.04 | 3,100 |
| 2026-03-10 | $38.60 | $55.67 | 1,200 |
| 2026-03-09 | $38.17 | $55.05 | 500 |
| 2026-03-06 | $36.14 | $52.12 | 500 |
| 2026-03-05 | $36.51 | $52.66 | 2,100 |
| 2026-03-04 | $37.27 | $53.75 | 1,100 |
| 2026-03-03 | $39.25 | $56.61 | 1,900 |
| 2026-03-02 | $42.34 | $61.07 | 2,500 |
| 2026-02-27 | $44.05 | $63.53 | 3,700 |
| 2026-02-26 | $41.10 | $59.28 | 2,500 |
| 2026-02-25 | $38.68 | $55.79 | 1,200 |
| 2026-02-24 | $41.10 | $59.28 | 2,900 |
| 2026-02-23 | $44.01 | $63.47 | 2,700 |
| 2026-02-20 | $42.79 | $61.71 | 1,900 |
| 2026-02-19 | $42.17 | $60.82 | 3,100 |
| 2026-02-18 | $43.25 | $62.38 | 1,800 |
| 2026-02-17 | $43.35 | $62.52 | 9,100 |
| 2026-02-13 | $42.01 | $60.59 | 6,300 |
| 2026-02-12 | $42.01 | $60.59 | 800 |
| 2026-02-11 | $41.27 | $59.52 | 700 |
| 2026-02-10 | $41.85 | $60.36 | 800 |
| 2026-02-09 | $39.70 | $57.26 | 1,500 |
| 2026-02-06 | $41.55 | $59.93 | 9,400 |
| 2026-02-05 | $38.45 | $55.45 | 216,500 |
| 2026-02-04 | $36.55 | $52.71 | 900 |
| 2026-02-03 | $36.71 | $52.95 | 500 |
| 2026-02-02 | $38.34 | $55.30 | 2,000 |
| 2026-01-30 | $36.95 | $53.29 | 1,900 |
| 2026-01-29 | $36.71 | $52.95 | 900 |
| 2026-01-28 | $36.37 | $52.45 | 3,900 |
| 2026-01-27 | $36.95 | $53.29 | 15,900 |
| 2026-01-26 | $38.09 | $54.94 | 10,900 |
| 2026-01-23 | $38.30 | $55.24 | 13,600 |
| 2026-01-22 | $38.50 | $55.53 | 532,500 |
| 2026-01-21 | $38.34 | $55.30 | 5,200 |
| 2026-01-20 | $37.50 | $54.08 | 5,800 |
| 2026-01-16 | $39.82 | $57.43 | 1,600 |
| 2026-01-15 | $38.25 | $55.17 | 1,200 |
| 2026-01-14 | $38.29 | $55.22 | 5,900 |
| 2026-01-13 | $37.81 | $54.53 | 2,100 |
| 2026-01-12 | $40.01 | $57.70 | 2,600 |
| 2026-01-09 | $40.37 | $58.22 | 300 |
| 2026-01-08 | $40.07 | $57.79 | 300 |
| 2026-01-07 | $38.72 | $55.84 | 1,600 |
| 2026-01-06 | $40.70 | $58.70 | 1,000 |
| 2026-01-05 | $40.25 | $58.05 | 23,200 |
| 2026-01-02 | $35.16 | $50.71 | 2,500 |