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
- 2008-06-25 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 | $36.62 | $58.69 | 0 |
| 2026-08-26 | $36.62 | $58.69 | 200 |
| 2026-08-25 | $37.88 | $60.71 | 1,500 |
| 2026-08-24 | $36.44 | $58.40 | 0 |
| 2026-08-21 | $36.44 | $58.40 | 0 |
| 2026-08-20 | $36.44 | $58.40 | 500 |
| 2026-08-19 | $34.00 | $54.49 | 0 |
| 2026-08-18 | $34.00 | $54.49 | 0 |
| 2026-08-17 | $34.00 | $54.49 | 84,300 |
| 2026-08-14 | $33.53 | $53.74 | 300 |
| 2026-08-13 | $34.84 | $55.84 | 100 |
| 2026-08-12 | $34.25 | $54.89 | 300 |
| 2026-08-11 | $32.51 | $52.10 | 1,000 |
| 2026-08-10 | $35.89 | $57.52 | 0 |
| 2026-08-07 | $35.89 | $57.52 | 0 |
| 2026-08-06 | $35.89 | $57.52 | 0 |
| 2026-08-05 | $35.89 | $57.52 | 0 |
| 2026-08-04 | $35.89 | $57.52 | 0 |
| 2026-08-03 | $35.89 | $57.52 | 0 |
| 2026-07-31 | $35.89 | $57.52 | 100 |
| 2026-07-30 | $34.94 | $56.00 | 0 |
| 2026-07-29 | $34.94 | $56.00 | 208,400 |
| 2026-07-28 | $31.19 | $49.99 | 0 |
| 2026-07-27 | $31.19 | $49.99 | 0 |
| 2026-07-24 | $31.19 | $49.99 | 0 |
| 2026-07-23 | $31.19 | $49.99 | 300 |
| 2026-07-22 | $34.50 | $55.29 | 90,500 |
| 2026-07-21 | $34.70 | $55.61 | 0 |
| 2026-07-20 | $34.70 | $55.61 | 0 |
| 2026-07-17 | $34.70 | $55.61 | 0 |
| 2026-07-16 | $34.70 | $55.61 | 0 |
| 2026-07-15 | $34.70 | $55.61 | 0 |
| 2026-07-14 | $34.70 | $55.61 | 0 |
| 2026-07-13 | $34.70 | $55.61 | 0 |
| 2026-07-10 | $34.70 | $55.61 | 0 |
| 2026-07-09 | $34.70 | $55.61 | 0 |
| 2026-07-08 | $34.70 | $55.61 | 96,400 |
| 2026-07-07 | $32.00 | $51.29 | 0 |
| 2026-07-06 | $32.00 | $51.29 | 0 |
| 2026-07-02 | $32.00 | $51.29 | 36,200 |
| 2026-07-01 | $29.43 | $47.17 | 91,200 |
| 2026-06-30 | $30.06 | $48.18 | 200 |
| 2026-06-29 | $30.58 | $49.01 | 0 |
| 2026-06-26 | $30.58 | $49.01 | 0 |
| 2026-06-25 | $30.58 | $49.01 | 200 |
| 2026-06-24 | $30.19 | $48.39 | 0 |
| 2026-06-23 | $30.19 | $48.39 | 0 |
| 2026-06-22 | $30.19 | $48.39 | 100 |
| 2026-06-18 | $32.48 | $52.06 | 0 |
| 2026-06-17 | $32.48 | $52.06 | 0 |
| 2026-06-16 | $32.48 | $52.06 | 0 |
| 2026-06-15 | $32.48 | $52.06 | 100 |
| 2026-06-12 | $34.28 | $54.94 | 114,600 |
| 2026-06-11 | $30.82 | $49.40 | 4,800 |
| 2026-06-10 | $31.30 | $50.17 | 0 |
| 2026-06-09 | $31.30 | $50.17 | 66,800 |
| 2026-06-08 | $30.47 | $48.83 | 0 |
| 2026-06-05 | $30.47 | $48.83 | 0 |
| 2026-06-04 | $30.47 | $48.83 | 0 |
| 2026-06-03 | $30.47 | $48.83 | 0 |
| 2026-06-02 | $30.47 | $48.83 | 0 |
| 2026-06-01 | $30.47 | $48.83 | 0 |
| 2026-05-29 | $30.47 | $48.83 | 1,200 |
| 2026-05-28 | $32.10 | $51.45 | 0 |
| 2026-05-27 | $32.10 | $51.45 | 0 |
| 2026-05-26 | $32.10 | $51.45 | 13,100 |
| 2026-05-22 | $32.60 | $52.25 | 0 |
| 2026-05-21 | $32.60 | $52.25 | 200 |
| 2026-05-20 | $31.32 | $50.20 | 2,900 |
| 2026-05-19 | $32.26 | $51.70 | 0 |
| 2026-05-18 | $32.26 | $51.70 | 200 |
| 2026-05-15 | $32.68 | $52.38 | 0 |
| 2026-05-14 | $32.68 | $52.38 | 0 |
| 2026-05-13 | $32.68 | $52.38 | 0 |
| 2026-05-12 | $32.68 | $52.38 | 0 |
| 2026-05-11 | $32.68 | $52.38 | 1,400 |
| 2026-05-08 | $32.25 | $51.69 | 0 |
| 2026-05-07 | $32.25 | $51.69 | 2,500 |
| 2026-05-06 | $32.02 | $51.32 | 0 |
| 2026-05-05 | $32.02 | $51.32 | 0 |
| 2026-05-04 | $32.02 | $51.32 | 200 |
| 2026-05-01 | $33.56 | $53.79 | 0 |
| 2026-04-30 | $33.56 | $53.79 | 300 |
| 2026-04-29 | $33.20 | $53.21 | 0 |
| 2026-04-28 | $33.20 | $53.21 | 123,700 |
| 2026-04-27 | $33.13 | $53.10 | 0 |
| 2026-04-24 | $33.13 | $53.10 | 2,400 |
| 2026-04-23 | $34.52 | $55.33 | 0 |
| 2026-04-22 | $34.52 | $55.33 | 0 |
| 2026-04-21 | $34.52 | $55.33 | 0 |
| 2026-04-20 | $34.52 | $55.33 | 0 |
| 2026-04-17 | $34.52 | $55.33 | 0 |
| 2026-04-16 | $34.52 | $55.33 | 0 |
| 2026-04-15 | $34.52 | $55.33 | 0 |
| 2026-04-14 | $34.52 | $55.33 | 0 |
| 2026-04-13 | $34.52 | $55.33 | 0 |
| 2026-04-10 | $34.52 | $55.33 | 0 |
| 2026-04-09 | $34.52 | $55.33 | 0 |
| 2026-04-08 | $34.52 | $55.33 | 0 |
| 2026-04-07 | $34.52 | $55.33 | 0 |
| 2026-04-06 | $34.52 | $55.33 | 0 |
| 2026-04-02 | $34.52 | $55.33 | 0 |
| 2026-04-01 | $34.52 | $55.33 | 0 |
| 2026-03-31 | $34.52 | $55.33 | 0 |
| 2026-03-30 | $34.52 | $55.33 | 0 |
| 2026-03-27 | $34.52 | $55.33 | 200 |
| 2026-03-26 | $34.05 | $54.57 | 0 |
| 2026-03-25 | $34.05 | $54.57 | 0 |
| 2026-03-24 | $34.05 | $54.57 | 0 |
| 2026-03-23 | $34.05 | $54.57 | 600 |
| 2026-03-20 | $36.06 | $57.79 | 200 |
| 2026-03-19 | $33.70 | $54.01 | 200 |
| 2026-03-18 | $37.71 | $60.44 | 0 |
| 2026-03-17 | $37.71 | $60.44 | 200,200 |
| 2026-03-16 | $35.00 | $56.10 | 0 |
| 2026-03-13 | $35.00 | $56.10 | 0 |
| 2026-03-12 | $35.00 | $56.10 | 500 |
| 2026-03-11 | $37.83 | $60.63 | 100 |
| 2026-03-10 | $34.66 | $55.55 | 0 |
| 2026-03-09 | $34.66 | $55.55 | 0 |
| 2026-03-06 | $34.66 | $55.55 | 0 |
| 2026-03-05 | $34.66 | $55.55 | 0 |
| 2026-03-04 | $34.66 | $55.55 | 0 |
| 2026-03-03 | $34.66 | $55.55 | 200 |
| 2026-03-02 | $35.73 | $57.27 | 0 |
| 2026-02-27 | $35.73 | $57.27 | 200 |
| 2026-02-26 | $36.35 | $58.26 | 2,700 |
| 2026-02-25 | $37.00 | $59.30 | 0 |
| 2026-02-24 | $37.00 | $59.30 | 0 |
| 2026-02-23 | $37.00 | $59.30 | 8,400 |
| 2026-02-20 | $37.00 | $59.30 | 300 |
| 2026-02-19 | $37.05 | $59.38 | 13,400 |
| 2026-02-18 | $37.10 | $59.46 | 300 |
| 2026-02-17 | $37.80 | $60.58 | 300 |
| 2026-02-13 | $39.20 | $62.83 | 175,300 |
| 2026-02-12 | $34.39 | $55.12 | 1,900 |
| 2026-02-11 | $36.00 | $57.70 | 0 |
| 2026-02-10 | $36.00 | $57.70 | 4,700 |
| 2026-02-09 | $37.60 | $60.26 | 0 |
| 2026-02-06 | $37.60 | $60.26 | 130,200 |
| 2026-02-05 | $35.08 | $56.22 | 0 |
| 2026-02-04 | $35.08 | $56.22 | 42,000 |
| 2026-02-03 | $31.12 | $49.88 | 0 |
| 2026-02-02 | $31.12 | $49.88 | 0 |
| 2026-01-30 | $31.12 | $49.88 | 0 |
| 2026-01-29 | $31.12 | $49.88 | 0 |
| 2026-01-28 | $31.12 | $49.88 | 0 |
| 2026-01-27 | $31.12 | $49.88 | 0 |
| 2026-01-26 | $31.12 | $49.88 | 0 |
| 2026-01-23 | $31.12 | $49.88 | 21,900 |
| 2026-01-22 | $30.42 | $48.75 | 0 |
| 2026-01-21 | $30.42 | $48.75 | 254,800 |
| 2026-01-20 | $31.59 | $50.63 | 0 |
| 2026-01-16 | $31.59 | $50.63 | 0 |
| 2026-01-15 | $31.59 | $50.63 | 0 |
| 2026-01-14 | $31.59 | $50.63 | 0 |
| 2026-01-13 | $31.59 | $50.63 | 0 |
| 2026-01-12 | $31.59 | $50.63 | 0 |
| 2026-01-09 | $31.59 | $50.63 | 0 |
| 2026-01-08 | $31.59 | $50.63 | 0 |
| 2026-01-07 | $31.59 | $50.63 | 0 |
| 2026-01-06 | $31.59 | $50.63 | 40,400 |
| 2026-01-05 | $30.83 | $49.41 | 0 |
| 2026-01-02 | $30.83 | $49.41 | 0 |