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
- 2006-03-06 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 | $33.60 | $37.56 | 900 |
| 2026-08-26 | $32.50 | $36.33 | 100 |
| 2026-08-25 | $32.76 | $36.62 | 900 |
| 2026-08-24 | $32.12 | $35.91 | 700 |
| 2026-08-21 | $31.98 | $35.75 | 1,400 |
| 2026-08-20 | $32.32 | $36.13 | 1,200 |
| 2026-08-19 | $32.10 | $35.89 | 3,600 |
| 2026-08-18 | $31.91 | $35.67 | 2,800 |
| 2026-08-17 | $31.25 | $34.94 | 3,100 |
| 2026-08-14 | $31.53 | $35.25 | 1,900 |
| 2026-08-13 | $31.20 | $34.88 | 1,000 |
| 2026-08-12 | $32.00 | $35.77 | 34,700 |
| 2026-08-11 | $27.13 | $30.33 | 700 |
| 2026-08-10 | $26.30 | $29.40 | 500 |
| 2026-08-07 | $27.58 | $30.83 | 900 |
| 2026-08-06 | $27.07 | $30.26 | 700 |
| 2026-08-05 | $25.87 | $28.92 | 1,700 |
| 2026-08-04 | $26.77 | $29.93 | 4,700 |
| 2026-08-03 | $26.02 | $29.09 | 300 |
| 2026-07-31 | $26.66 | $29.80 | 100 |
| 2026-07-30 | $26.60 | $29.74 | 3,600 |
| 2026-07-29 | $25.26 | $28.24 | 900 |
| 2026-07-28 | $25.24 | $28.22 | 7,500 |
| 2026-07-27 | $25.89 | $28.94 | 4,200 |
| 2026-07-24 | $26.64 | $29.78 | 300 |
| 2026-07-23 | $27.04 | $30.23 | 1,200 |
| 2026-07-22 | $26.82 | $29.98 | 400 |
| 2026-07-21 | $27.09 | $30.28 | 800 |
| 2026-07-20 | $27.39 | $30.62 | 800 |
| 2026-07-17 | $27.00 | $30.18 | 200 |
| 2026-07-16 | $27.47 | $30.71 | 1,000 |
| 2026-07-15 | $27.15 | $30.35 | 5,500 |
| 2026-07-14 | $27.59 | $30.84 | 200 |
| 2026-07-13 | $27.14 | $30.34 | 500 |
| 2026-07-10 | $26.50 | $29.63 | 100 |
| 2026-07-09 | $27.36 | $30.59 | 300 |
| 2026-07-08 | $26.44 | $29.56 | 3,000 |
| 2026-07-07 | $27.28 | $30.50 | 100 |
| 2026-07-06 | $28.70 | $32.08 | 600 |
| 2026-07-02 | $29.02 | $32.44 | 150,900 |
| 2026-07-01 | $27.93 | $31.22 | 700 |
| 2026-06-30 | $27.99 | $31.29 | 9,300 |
| 2026-06-29 | $27.49 | $30.73 | 3,100 |
| 2026-06-26 | $26.80 | $29.96 | 2,500 |
| 2026-06-25 | $25.71 | $28.74 | 1,700 |
| 2026-06-24 | $25.68 | $28.71 | 200 |
| 2026-06-23 | $26.76 | $29.92 | 900 |
| 2026-06-22 | $28.26 | $31.59 | 1,300 |
| 2026-06-18 | $26.51 | $29.64 | 2,300 |
| 2026-06-17 | $27.13 | $30.33 | 1,200 |
| 2026-06-16 | $26.73 | $29.88 | 700 |
| 2026-06-15 | $26.44 | $29.56 | 1,400 |
| 2026-06-12 | $25.75 | $28.79 | 2,400 |
| 2026-06-11 | $25.38 | $28.37 | 400 |
| 2026-06-10 | $25.46 | $28.46 | 1,000 |
| 2026-06-09 | $26.24 | $29.33 | 600 |
| 2026-06-08 | $26.94 | $30.12 | 2,100 |
| 2026-06-05 | $26.88 | $30.05 | 5,500 |
| 2026-06-04 | $26.76 | $29.92 | 3,400 |
| 2026-06-03 | $27.56 | $30.81 | 1,100 |
| 2026-06-02 | $27.27 | $30.49 | 200 |
| 2026-06-01 | $27.44 | $30.68 | 100 |
| 2026-05-29 | $26.77 | $29.93 | 1,300 |
| 2026-05-28 | $27.95 | $31.25 | 700 |
| 2026-05-27 | $27.35 | $30.58 | 700 |
| 2026-05-26 | $29.40 | $32.87 | 800 |
| 2026-05-22 | $29.75 | $33.26 | 500 |
| 2026-05-21 | $30.74 | $34.37 | 800 |
| 2026-05-20 | $31.00 | $34.66 | 600 |
| 2026-05-19 | $30.44 | $34.03 | 2,000 |
| 2026-05-18 | $31.01 | $34.67 | 1,300 |
| 2026-05-15 | $29.78 | $33.29 | 300 |
| 2026-05-14 | $29.57 | $33.06 | 200 |
| 2026-05-13 | $29.58 | $33.07 | 16,900 |
| 2026-05-12 | $30.02 | $33.56 | 200 |
| 2026-05-11 | $30.01 | $33.55 | 700 |
| 2026-05-08 | $31.24 | $34.92 | 3,200 |
| 2026-05-07 | $30.47 | $34.06 | 1,100 |
| 2026-05-06 | $29.92 | $33.45 | 1,500 |
| 2026-05-05 | $29.79 | $33.30 | 100 |
| 2026-05-04 | $30.18 | $33.74 | 1,700 |
| 2026-05-01 | $30.16 | $33.72 | 700 |
| 2026-04-30 | $30.24 | $33.81 | 200 |
| 2026-04-29 | $30.18 | $33.74 | 300 |
| 2026-04-28 | $29.29 | $32.74 | 1,600 |
| 2026-04-27 | $29.99 | $33.53 | 1,000 |
| 2026-04-24 | $29.69 | $33.19 | 100 |
| 2026-04-23 | $29.66 | $33.16 | 1,100 |
| 2026-04-22 | $29.84 | $33.36 | 700 |
| 2026-04-21 | $30.22 | $33.78 | 200 |
| 2026-04-20 | $29.20 | $32.64 | 4,300 |
| 2026-04-17 | $29.84 | $33.36 | 700 |
| 2026-04-16 | $30.98 | $34.63 | 1,800 |
| 2026-04-15 | $31.29 | $34.98 | 2,100 |
| 2026-04-14 | $30.88 | $34.52 | 2,200 |
| 2026-04-13 | $31.11 | $34.78 | 100 |
| 2026-04-10 | $30.00 | $33.54 | 800 |
| 2026-04-09 | $30.40 | $33.99 | 1,000 |
| 2026-04-08 | $29.38 | $32.72 | 1,500 |
| 2026-04-07 | $28.97 | $32.26 | 900 |
| 2026-04-06 | $29.06 | $32.36 | 400 |
| 2026-04-02 | $28.40 | $31.62 | 700 |
| 2026-04-01 | $28.72 | $31.98 | 1,000 |
| 2026-03-31 | $29.36 | $32.69 | 2,100 |
| 2026-03-30 | $28.68 | $31.94 | 1,400 |
| 2026-03-27 | $26.52 | $29.53 | 1,200 |
| 2026-03-26 | $27.08 | $30.15 | 1,200 |
| 2026-03-25 | $25.10 | $27.95 | 800 |
| 2026-03-24 | $23.67 | $26.36 | 800 |
| 2026-03-23 | $24.33 | $27.09 | 3,600 |
| 2026-03-20 | $23.63 | $26.31 | 100 |
| 2026-03-19 | $23.63 | $26.31 | 2,600 |
| 2026-03-18 | $24.22 | $26.97 | 300 |
| 2026-03-17 | $24.94 | $27.77 | 1,000 |
| 2026-03-16 | $23.75 | $26.45 | 2,700 |
| 2026-03-13 | $24.35 | $27.11 | 100 |
| 2026-03-12 | $24.68 | $27.48 | 900 |
| 2026-03-11 | $24.63 | $27.43 | 1,600 |
| 2026-03-10 | $25.21 | $28.07 | 7,900 |
| 2026-03-09 | $24.04 | $26.77 | 1,500 |
| 2026-03-06 | $24.34 | $27.10 | 100 |
| 2026-03-05 | $24.00 | $26.72 | 1,800 |
| 2026-03-04 | $24.71 | $27.52 | 600 |
| 2026-03-03 | $24.42 | $27.19 | 2,600 |
| 2026-03-02 | $24.97 | $27.80 | 1,500 |
| 2026-02-27 | $25.70 | $28.62 | 100 |
| 2026-02-26 | $25.14 | $27.99 | 1,100 |
| 2026-02-25 | $25.48 | $28.37 | 100 |
| 2026-02-24 | $24.10 | $26.84 | 1,300 |
| 2026-02-23 | $25.00 | $27.84 | 3,800 |
| 2026-02-20 | $25.21 | $28.07 | 1,600 |
| 2026-02-19 | $24.72 | $27.53 | 100 |
| 2026-02-18 | $24.95 | $27.78 | 100 |
| 2026-02-17 | $25.39 | $28.27 | 4,300 |
| 2026-02-13 | $24.35 | $27.11 | 1,300 |
| 2026-02-12 | $24.75 | $27.56 | 64,200 |
| 2026-02-11 | $25.54 | $28.44 | 300 |
| 2026-02-10 | $25.99 | $28.94 | 1,700 |
| 2026-02-09 | $26.19 | $29.16 | 500 |
| 2026-02-06 | $26.97 | $30.03 | 1,500 |
| 2026-02-05 | $27.68 | $30.82 | 1,900 |
| 2026-02-04 | $31.13 | $34.66 | 400 |
| 2026-02-03 | $30.01 | $33.42 | 1,800 |
| 2026-02-02 | $29.76 | $33.14 | 800 |
| 2026-01-30 | $30.04 | $33.45 | 1,000 |
| 2026-01-29 | $30.15 | $33.57 | 200 |
| 2026-01-28 | $30.13 | $33.55 | 3,000 |
| 2026-01-27 | $29.66 | $33.03 | 100 |
| 2026-01-26 | $30.22 | $33.65 | 8,400 |
| 2026-01-23 | $28.23 | $31.43 | 900 |
| 2026-01-22 | $28.16 | $31.36 | 300 |
| 2026-01-21 | $27.85 | $31.01 | 500 |
| 2026-01-20 | $28.06 | $31.25 | 2,000 |
| 2026-01-16 | $28.46 | $31.69 | 1,800 |
| 2026-01-15 | $28.86 | $32.14 | 800 |
| 2026-01-14 | $29.00 | $32.29 | 2,000 |
| 2026-01-13 | $28.39 | $31.61 | 2,100 |
| 2026-01-12 | $27.66 | $30.80 | 2,600 |
| 2026-01-09 | $28.42 | $31.65 | 2,300 |
| 2026-01-08 | $28.32 | $31.53 | 1,400 |
| 2026-01-07 | $29.03 | $32.33 | 2,800 |
| 2026-01-06 | $29.36 | $32.69 | 1,900 |
| 2026-01-05 | $28.25 | $31.46 | 3,600 |
| 2026-01-02 | $27.92 | $31.09 | 2,200 |