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
- 1973-05-03 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $40.26 | 107 |
| 2026-09-03 | — | — | — | $40.53 | 285 |
| 2026-09-02 | — | — | — | $40.01 | 791 |
| 2026-09-01 | — | — | — | $39.58 | 723 |
| 2026-08-31 | — | — | — | $40.43 | 298 |
| 2026-08-28 | — | — | — | $40.15 | 98 |
| 2026-08-27 | $39.82 | $72.70 | 9,700 | $40.25 | 283 |
| 2026-08-26 | $40.80 | $74.49 | 20,500 | $41.13 | 832 |
| 2026-08-25 | $41.03 | $74.91 | 10,900 | $40.83 | 117 |
| 2026-08-24 | $41.22 | $75.26 | 17,000 | $40.90 | 756 |
| 2026-08-21 | $40.31 | $73.59 | 17,300 | $40.06 | 193 |
| 2026-08-20 | $39.50 | $72.12 | 15,100 | $39.51 | 86 |
| 2026-08-19 | $39.90 | $72.85 | 16,500 | $40.27 | 329 |
| 2026-08-18 | $39.44 | $72.01 | 15,600 | $39.30 | 192 |
| 2026-08-17 | $39.07 | $71.33 | 17,100 | $40.11 | 350 |
| 2026-08-14 | $40.08 | $73.17 | 11,400 | $40.67 | 93 |
| 2026-08-13 | $41.04 | $74.93 | 18,200 | $41.21 | 176 |
| 2026-08-12 | $41.58 | $75.91 | 27,800 | $41.84 | 1,470 |
| 2026-08-11 | $41.40 | $75.58 | 31,600 | $42.07 | 769 |
| 2026-08-10 | $39.06 | $71.31 | 36,300 | $38.44 | 1,251 |
| 2026-08-07 | $38.20 | $69.74 | 17,700 | $38.34 | 338 |
| 2026-08-06 | $38.31 | $69.94 | 30,900 | $38.25 | 740 |
| 2026-08-05 | $38.18 | $69.71 | 17,600 | $38.34 | 274 |
| 2026-08-04 | $38.17 | $69.69 | 23,400 | $38.22 | 262 |
| 2026-08-03 | $38.10 | $69.56 | 20,000 | $38.06 | 319 |
| 2026-07-31 | $37.76 | $68.94 | 22,200 | $37.94 | 288 |
| 2026-07-30 | $38.18 | $69.71 | 16,100 | $38.15 | 210 |
| 2026-07-29 | $37.82 | $69.05 | 24,900 | $38.12 | 570 |
| 2026-07-28 | $38.32 | $69.96 | 23,500 | $38.74 | 278 |
| 2026-07-27 | $38.55 | $70.38 | 36,400 | $38.81 | 483 |
| 2026-07-24 | $38.62 | $70.51 | 14,000 | $39.42 | 485 |
| 2026-07-23 | $39.12 | $71.42 | 22,400 | $39.44 | 35 |
| 2026-07-22 | $39.84 | $72.74 | 15,100 | $39.81 | 271 |
| 2026-07-21 | $39.99 | $73.01 | 12,900 | $40.27 | 169 |
| 2026-07-20 | $40.24 | $73.47 | 22,600 | $41.16 | 2,703 |
| 2026-07-17 | $40.93 | $74.73 | 14,300 | — | — |
| 2026-07-16 | $41.12 | $75.07 | 16,700 | — | — |
| 2026-07-15 | $40.91 | $74.69 | 15,700 | — | — |
| 2026-07-14 | $40.95 | $74.76 | 15,700 | — | — |
| 2026-07-13 | $41.09 | $75.02 | 13,500 | — | — |
| 2026-07-10 | $41.16 | $75.15 | 18,900 | — | — |
| 2026-07-09 | $40.75 | $74.40 | 9,000 | — | — |
| 2026-07-08 | $41.15 | $75.13 | 11,500 | — | — |
| 2026-07-07 | $42.03 | $76.73 | 15,900 | — | — |
| 2026-07-06 | $41.83 | $76.37 | 17,300 | — | — |
| 2026-07-02 | $41.80 | $76.31 | 23,300 | — | — |
| 2026-07-01 | $41.45 | $75.58 | 25,800 | — | — |
| 2026-06-30 | $41.37 | $75.44 | 17,100 | — | — |
| 2026-06-29 | $41.15 | $75.04 | 25,300 | — | — |
| 2026-06-26 | $41.81 | $76.24 | 165,400 | — | — |
| 2026-06-25 | $40.39 | $73.65 | 12,500 | — | — |
| 2026-06-24 | $40.63 | $74.09 | 18,500 | — | — |
| 2026-06-23 | $41.02 | $74.80 | 11,500 | — | — |
| 2026-06-22 | $40.15 | $73.21 | 13,600 | — | — |
| 2026-06-18 | $40.34 | $73.56 | 21,100 | — | — |
| 2026-06-17 | $40.23 | $73.36 | 16,200 | — | — |
| 2026-06-16 | $40.20 | $73.30 | 15,000 | — | — |
| 2026-06-15 | $40.31 | $73.51 | 12,600 | — | — |
| 2026-06-12 | $40.83 | $74.45 | 14,500 | — | — |
| 2026-06-11 | $41.00 | $74.76 | 13,600 | — | — |
| 2026-06-10 | $41.41 | $75.51 | 25,800 | — | — |
| 2026-06-09 | $41.16 | $75.06 | 14,200 | — | — |
| 2026-06-08 | $40.72 | $74.25 | 20,600 | — | — |
| 2026-06-05 | $40.97 | $74.71 | 21,500 | — | — |
| 2026-06-04 | $40.42 | $73.71 | 16,900 | — | — |
| 2026-06-03 | $39.97 | $72.89 | 31,200 | — | — |
| 2026-06-02 | $40.53 | $73.91 | 18,200 | — | — |
| 2026-06-01 | $40.41 | $73.69 | 11,300 | — | — |
| 2026-05-29 | $40.65 | $74.13 | 18,900 | — | — |
| 2026-05-28 | $41.71 | $76.06 | 19,400 | — | — |
| 2026-05-27 | $41.88 | $76.37 | 14,100 | — | — |
| 2026-05-26 | $41.21 | $75.15 | 10,400 | — | — |
| 2026-05-22 | $41.31 | $75.33 | 18,800 | — | — |
| 2026-05-21 | $40.85 | $74.49 | 12,900 | — | — |
| 2026-05-20 | $40.96 | $74.69 | 18,200 | — | — |
| 2026-05-19 | $40.37 | $73.61 | 19,700 | — | — |
| 2026-05-18 | $40.24 | $73.38 | 14,600 | — | — |
| 2026-05-15 | $40.17 | $73.25 | 20,500 | — | — |
| 2026-05-14 | $40.96 | $74.69 | 23,700 | — | — |
| 2026-05-13 | $41.32 | $75.35 | 13,300 | — | — |
| 2026-05-12 | $41.17 | $75.07 | 32,900 | — | — |
| 2026-05-11 | $40.65 | $74.13 | 24,800 | — | — |
| 2026-05-08 | $40.68 | $74.18 | 19,300 | — | — |
| 2026-05-07 | $41.30 | $75.31 | 10,600 | — | — |
| 2026-05-06 | $40.89 | $74.56 | 12,600 | — | — |
| 2026-05-05 | $41.28 | $75.27 | 17,200 | — | — |
| 2026-05-04 | $40.74 | $74.29 | 22,000 | — | — |
| 2026-05-01 | $40.52 | $73.89 | 17,100 | — | — |
| 2026-04-30 | $41.61 | $75.88 | 18,200 | — | — |
| 2026-04-29 | $41.17 | $75.07 | 21,800 | — | — |
| 2026-04-28 | $41.92 | $76.44 | 18,800 | — | — |
| 2026-04-27 | $41.61 | $75.88 | 20,800 | — | — |
| 2026-04-24 | $42.33 | $77.19 | 19,400 | — | — |
| 2026-04-23 | $41.72 | $76.08 | 45,200 | — | — |
| 2026-04-22 | $42.07 | $76.71 | 25,400 | — | — |
| 2026-04-21 | $42.17 | $76.90 | 12,400 | — | — |
| 2026-04-20 | $42.84 | $78.12 | 21,600 | — | — |
| 2026-04-17 | $43.18 | $78.74 | 23,500 | — | — |
| 2026-04-16 | $42.94 | $78.30 | 13,300 | — | — |
| 2026-04-15 | $42.49 | $77.48 | 29,500 | — | — |
| 2026-04-14 | $43.05 | $78.50 | 18,700 | — | — |
| 2026-04-13 | $43.52 | $79.36 | 36,900 | — | — |
| 2026-04-10 | $44.21 | $80.62 | 24,100 | — | — |
| 2026-04-09 | $44.34 | $80.85 | 47,000 | — | — |
| 2026-04-08 | $44.46 | $81.07 | 37,300 | — | — |
| 2026-04-07 | $43.69 | $79.67 | 36,000 | — | — |
| 2026-04-06 | $43.09 | $78.57 | 31,900 | — | — |
| 2026-04-02 | $42.16 | $76.88 | 38,300 | — | — |
| 2026-04-01 | $41.21 | $75.06 | 26,400 | — | — |
| 2026-03-31 | $41.26 | $75.15 | 51,200 | — | — |
| 2026-03-30 | $41.03 | $74.73 | 40,700 | — | — |
| 2026-03-27 | $40.61 | $73.96 | 47,100 | — | — |
| 2026-03-26 | $40.00 | $72.85 | 15,900 | — | — |
| 2026-03-25 | $40.23 | $73.27 | 22,800 | — | — |
| 2026-03-24 | $39.36 | $71.69 | 26,800 | — | — |
| 2026-03-23 | $39.19 | $71.38 | 34,800 | — | — |
| 2026-03-20 | $38.47 | $70.06 | 93,500 | — | — |
| 2026-03-19 | $37.76 | $68.77 | 24,700 | — | — |
| 2026-03-18 | $37.76 | $68.77 | 31,600 | — | — |
| 2026-03-17 | $39.14 | $71.29 | 50,700 | — | — |
| 2026-03-16 | $38.36 | $69.86 | 44,800 | — | — |
| 2026-03-13 | $38.52 | $70.16 | 14,100 | — | — |
| 2026-03-12 | $38.62 | $70.34 | 22,300 | — | — |
| 2026-03-11 | $38.55 | $70.21 | 55,800 | — | — |
| 2026-03-10 | $37.64 | $68.55 | 33,100 | — | — |
| 2026-03-09 | $38.80 | $70.67 | 39,600 | — | — |
| 2026-03-06 | $40.20 | $73.22 | 50,900 | — | — |
| 2026-03-05 | $39.93 | $72.72 | 35,000 | — | — |
| 2026-03-04 | $40.93 | $74.55 | 31,400 | — | — |
| 2026-03-03 | $40.68 | $74.09 | 11,000 | — | — |
| 2026-03-02 | $41.50 | $75.58 | 39,800 | — | — |
| 2026-02-27 | $41.28 | $75.18 | 21,500 | — | — |
| 2026-02-26 | $41.49 | $75.57 | 26,900 | — | — |
| 2026-02-25 | $41.77 | $76.08 | 19,900 | — | — |
| 2026-02-24 | $41.59 | $75.75 | 17,900 | — | — |
| 2026-02-23 | $41.34 | $75.29 | 30,600 | — | — |
| 2026-02-20 | $41.25 | $75.13 | 19,300 | — | — |
| 2026-02-19 | $40.36 | $73.51 | 24,600 | — | — |
| 2026-02-18 | $40.33 | $73.45 | 25,600 | — | — |
| 2026-02-17 | $41.10 | $74.85 | 22,100 | — | — |
| 2026-02-13 | $40.82 | $74.34 | 24,600 | — | — |
| 2026-02-12 | $41.17 | $74.98 | 15,000 | — | — |
| 2026-02-11 | $40.98 | $74.64 | 21,600 | — | — |
| 2026-02-10 | $40.87 | $74.44 | 32,100 | — | — |
| 2026-02-09 | $41.03 | $74.73 | 35,700 | — | — |
| 2026-02-06 | $40.94 | $74.56 | 22,300 | — | — |
| 2026-02-05 | $40.80 | $74.31 | 33,700 | — | — |
| 2026-02-04 | $41.00 | $74.67 | 48,100 | — | — |
| 2026-02-03 | $42.01 | $76.51 | 41,900 | — | — |
| 2026-02-02 | $41.47 | $75.53 | 42,100 | — | — |
| 2026-01-30 | $41.31 | $75.24 | 32,900 | — | — |
| 2026-01-29 | $40.85 | $74.40 | 19,800 | — | — |
| 2026-01-28 | $40.19 | $73.20 | 24,800 | — | — |
| 2026-01-27 | $41.19 | $75.02 | 9,000 | — | — |
| 2026-01-26 | $41.12 | $74.89 | 21,400 | — | — |
| 2026-01-23 | $41.13 | $74.91 | 20,700 | — | — |
| 2026-01-22 | $40.52 | $73.80 | 32,000 | — | — |
| 2026-01-21 | $40.84 | $74.38 | 28,900 | — | — |
| 2026-01-20 | $39.43 | $71.81 | 10,900 | — | — |
| 2026-01-16 | $39.23 | $71.45 | 27,200 | — | — |
| 2026-01-15 | $39.24 | $71.47 | 32,400 | — | — |
| 2026-01-14 | $37.98 | $69.17 | 11,600 | — | — |
| 2026-01-13 | $37.27 | $67.88 | 13,900 | — | — |
| 2026-01-12 | $37.08 | $67.53 | 13,500 | — | — |
| 2026-01-09 | $36.22 | $65.97 | 17,500 | — | — |
| 2026-01-08 | $35.89 | $65.37 | 17,000 | — | — |
| 2026-01-07 | $34.86 | $63.49 | 33,900 | — | — |
| 2026-01-06 | $35.86 | $65.31 | 17,700 | — | — |
| 2026-01-05 | $36.76 | $66.95 | 22,200 | — | — |
| 2026-01-02 | $36.72 | $66.88 | 15,100 | — | — |