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 | — | — | — | $38.68 | 13,495 |
| 2026-09-03 | — | — | — | $38.89 | 10,913 |
| 2026-09-02 | — | — | — | $37.46 | 6,188 |
| 2026-09-01 | — | — | — | $38.45 | 10,652 |
| 2026-08-31 | — | — | — | $39.92 | 19,877 |
| 2026-08-28 | — | — | — | $40.72 | 8,485 |
| 2026-08-27 | $40.62 | $86.43 | 160,400 | $40.61 | 3,831 |
| 2026-08-26 | $40.86 | $86.94 | 140,200 | $41.10 | 7,093 |
| 2026-08-25 | $41.26 | $87.79 | 116,700 | $41.32 | 9,812 |
| 2026-08-24 | $41.35 | $87.98 | 249,200 | $41.67 | 6,274 |
| 2026-08-21 | $41.60 | $88.51 | 222,400 | $41.39 | 4,703 |
| 2026-08-20 | $41.26 | $87.79 | 282,400 | $41.48 | 8,701 |
| 2026-08-19 | $41.66 | $88.64 | 236,000 | $41.89 | 6,301 |
| 2026-08-18 | $41.25 | $87.77 | 128,600 | $41.75 | 3,980 |
| 2026-08-17 | $42.18 | $89.75 | 155,500 | $42.30 | 7,621 |
| 2026-08-14 | $42.58 | $90.60 | 116,000 | $42.42 | 3,704 |
| 2026-08-13 | $42.57 | $90.58 | 90,300 | $43.12 | 5,053 |
| 2026-08-12 | $42.97 | $91.43 | 104,200 | $42.90 | 4,256 |
| 2026-08-11 | $43.33 | $92.19 | 154,300 | $43.24 | 9,906 |
| 2026-08-10 | $42.52 | $90.47 | 111,900 | $42.84 | 3,785 |
| 2026-08-07 | $43.52 | $92.60 | 133,900 | $43.46 | 3,982 |
| 2026-08-06 | $43.13 | $91.77 | 181,600 | $42.87 | 11,977 |
| 2026-08-05 | $42.96 | $91.41 | 155,100 | $42.41 | 10,621 |
| 2026-08-04 | $42.53 | $90.49 | 169,900 | $41.89 | 5,156 |
| 2026-08-03 | $41.97 | $89.30 | 183,300 | $40.46 | 5,804 |
| 2026-07-31 | $39.60 | $84.26 | 150,300 | $40.24 | 3,940 |
| 2026-07-30 | $39.86 | $84.81 | 125,300 | $40.41 | 4,537 |
| 2026-07-29 | $39.90 | $84.89 | 224,300 | $41.76 | 5,895 |
| 2026-07-28 | $41.84 | $89.02 | 157,100 | $41.38 | 8,932 |
| 2026-07-27 | $40.99 | $87.21 | 152,000 | $41.21 | 6,538 |
| 2026-07-24 | $40.74 | $86.68 | 153,500 | $40.37 | 7,787 |
| 2026-07-23 | $40.27 | $85.68 | 144,600 | $39.84 | 6,376 |
| 2026-07-22 | $40.18 | $85.49 | 141,400 | $39.41 | 5,275 |
| 2026-07-21 | $39.12 | $83.23 | 179,800 | $39.25 | 10,074 |
| 2026-07-20 | $39.42 | $83.87 | 291,300 | $40.94 | 15,997 |
| 2026-07-17 | $41.03 | $87.30 | 301,800 | — | — |
| 2026-07-16 | $41.22 | $87.70 | 286,000 | — | — |
| 2026-07-15 | $39.25 | $83.51 | 204,300 | — | — |
| 2026-07-14 | $38.53 | $81.98 | 258,900 | — | — |
| 2026-07-13 | $39.00 | $82.41 | 222,800 | — | — |
| 2026-07-10 | $38.82 | $82.02 | 160,400 | — | — |
| 2026-07-09 | $38.86 | $82.11 | 159,100 | — | — |
| 2026-07-08 | $38.40 | $81.14 | 283,700 | — | — |
| 2026-07-07 | $38.97 | $82.34 | 363,900 | — | — |
| 2026-07-06 | $39.79 | $84.07 | 363,100 | — | — |
| 2026-07-02 | $40.57 | $85.72 | 288,700 | — | — |
| 2026-07-01 | $43.84 | $92.63 | 242,900 | — | — |
| 2026-06-30 | $45.74 | $96.65 | 281,900 | — | — |
| 2026-06-29 | $46.10 | $97.41 | 675,000 | — | — |
| 2026-06-26 | $48.92 | $103.37 | 1,465,400 | — | — |
| 2026-06-25 | $42.48 | $89.76 | 291,300 | — | — |
| 2026-06-24 | $41.96 | $88.66 | 263,400 | — | — |
| 2026-06-23 | $40.17 | $84.88 | 457,400 | — | — |
| 2026-06-22 | $41.42 | $87.52 | 335,100 | — | — |
| 2026-06-18 | $41.27 | $87.20 | 512,900 | — | — |
| 2026-06-17 | $39.89 | $84.29 | 302,900 | — | — |
| 2026-06-16 | $40.12 | $84.77 | 263,900 | — | — |
| 2026-06-15 | $40.04 | $84.60 | 242,300 | — | — |
| 2026-06-12 | $40.14 | $84.81 | 174,900 | — | — |
| 2026-06-11 | $39.83 | $84.16 | 184,500 | — | — |
| 2026-06-10 | $38.54 | $81.43 | 276,600 | — | — |
| 2026-06-09 | $39.45 | $83.36 | 263,900 | — | — |
| 2026-06-08 | $36.96 | $78.09 | 401,100 | — | — |
| 2026-06-05 | $37.01 | $78.20 | 174,000 | — | — |
| 2026-06-04 | $37.37 | $78.96 | 252,100 | — | — |
| 2026-06-03 | $37.33 | $78.88 | 180,800 | — | — |
| 2026-06-02 | $38.57 | $81.50 | 240,900 | — | — |
| 2026-06-01 | $38.47 | $81.29 | 213,500 | — | — |
| 2026-05-29 | $38.41 | $81.16 | 363,300 | — | — |
| 2026-05-28 | $37.74 | $79.74 | 196,800 | — | — |
| 2026-05-27 | $37.60 | $79.45 | 167,200 | — | — |
| 2026-05-26 | $36.75 | $77.65 | 155,400 | — | — |
| 2026-05-22 | $35.88 | $75.81 | 148,900 | — | — |
| 2026-05-21 | $35.30 | $74.59 | 248,200 | — | — |
| 2026-05-20 | $34.31 | $72.50 | 152,100 | — | — |
| 2026-05-19 | $33.32 | $70.40 | 139,000 | — | — |
| 2026-05-18 | $34.41 | $72.71 | 165,300 | — | — |
| 2026-05-15 | $34.01 | $71.86 | 173,600 | — | — |
| 2026-05-14 | $35.86 | $75.77 | 114,500 | — | — |
| 2026-05-13 | $35.21 | $74.40 | 167,700 | — | — |
| 2026-05-12 | $35.62 | $74.69 | 137,400 | — | — |
| 2026-05-11 | $36.22 | $75.95 | 131,200 | — | — |
| 2026-05-08 | $36.65 | $76.85 | 129,300 | — | — |
| 2026-05-07 | $36.58 | $76.71 | 179,100 | — | — |
| 2026-05-06 | $36.43 | $76.39 | 159,300 | — | — |
| 2026-05-05 | $35.79 | $75.05 | 232,100 | — | — |
| 2026-05-04 | $34.78 | $72.93 | 170,600 | — | — |
| 2026-05-01 | $36.30 | $76.12 | 217,700 | — | — |
| 2026-04-30 | $36.40 | $76.33 | 188,600 | — | — |
| 2026-04-29 | $35.61 | $74.67 | 201,900 | — | — |
| 2026-04-28 | $36.99 | $77.57 | 254,100 | — | — |
| 2026-04-27 | $37.44 | $78.51 | 389,800 | — | — |
| 2026-04-24 | $38.29 | $80.29 | 651,100 | — | — |
| 2026-04-23 | $35.59 | $74.63 | 146,100 | — | — |
| 2026-04-22 | $35.47 | $74.38 | 216,100 | — | — |
| 2026-04-21 | $35.71 | $74.88 | 204,200 | — | — |
| 2026-04-20 | $36.37 | $76.27 | 192,300 | — | — |
| 2026-04-17 | $36.12 | $75.74 | 197,300 | — | — |
| 2026-04-16 | $34.12 | $71.55 | 275,900 | — | — |
| 2026-04-15 | $34.95 | $73.29 | 182,600 | — | — |
| 2026-04-14 | $36.14 | $75.78 | 165,700 | — | — |
| 2026-04-13 | $36.20 | $75.91 | 155,200 | — | — |
| 2026-04-10 | $36.22 | $75.95 | 144,600 | — | — |
| 2026-04-09 | $36.16 | $75.83 | 143,400 | — | — |
| 2026-04-08 | $35.07 | $73.54 | 222,400 | — | — |
| 2026-04-07 | $33.50 | $70.25 | 219,900 | — | — |
| 2026-04-06 | $33.33 | $69.89 | 243,900 | — | — |
| 2026-04-02 | $33.35 | $69.93 | 162,000 | — | — |
| 2026-04-01 | $33.75 | $70.77 | 175,900 | — | — |
| 2026-03-31 | $33.54 | $70.33 | 251,300 | — | — |
| 2026-03-30 | $32.44 | $68.02 | 262,900 | — | — |
| 2026-03-27 | $32.46 | $68.07 | 319,300 | — | — |
| 2026-03-26 | $32.72 | $68.61 | 412,900 | — | — |
| 2026-03-25 | $32.88 | $68.95 | 627,800 | — | — |
| 2026-03-24 | $32.42 | $67.98 | 753,300 | — | — |
| 2026-03-23 | $32.78 | $68.74 | 877,700 | — | — |
| 2026-03-20 | $31.73 | $66.54 | 1,467,200 | — | — |
| 2026-03-19 | $32.65 | $68.46 | 337,200 | — | — |
| 2026-03-18 | $32.95 | $69.09 | 327,000 | — | — |
| 2026-03-17 | $33.10 | $69.41 | 210,200 | — | — |
| 2026-03-16 | $33.07 | $69.35 | 219,900 | — | — |
| 2026-03-13 | $33.27 | $69.77 | 143,000 | — | — |
| 2026-03-12 | $33.27 | $69.77 | 148,400 | — | — |
| 2026-03-11 | $34.13 | $71.57 | 149,300 | — | — |
| 2026-03-10 | $34.71 | $72.78 | 180,000 | — | — |
| 2026-03-09 | $34.55 | $72.45 | 156,100 | — | — |
| 2026-03-06 | $35.25 | $73.92 | 162,200 | — | — |
| 2026-03-05 | $36.58 | $76.71 | 145,700 | — | — |
| 2026-03-04 | $38.29 | $80.29 | 143,900 | — | — |
| 2026-03-03 | $38.42 | $80.56 | 129,000 | — | — |
| 2026-03-02 | $39.38 | $82.58 | 107,800 | — | — |
| 2026-02-27 | $39.82 | $83.50 | 170,700 | — | — |
| 2026-02-26 | $39.93 | $83.73 | 141,200 | — | — |
| 2026-02-25 | $39.88 | $83.63 | 134,000 | — | — |
| 2026-02-24 | $40.23 | $84.36 | 110,600 | — | — |
| 2026-02-23 | $39.91 | $83.69 | 135,600 | — | — |
| 2026-02-20 | $41.06 | $86.10 | 121,100 | — | — |
| 2026-02-19 | $40.99 | $85.95 | 107,200 | — | — |
| 2026-02-18 | $40.97 | $85.91 | 103,800 | — | — |
| 2026-02-17 | $41.23 | $86.46 | 119,800 | — | — |
| 2026-02-13 | $41.44 | $86.90 | 167,400 | — | — |
| 2026-02-12 | $41.42 | $86.86 | 185,800 | — | — |
| 2026-02-11 | $41.69 | $87.42 | 212,900 | — | — |
| 2026-02-10 | $42.28 | $88.66 | 279,100 | — | — |
| 2026-02-09 | $41.90 | $87.86 | 192,600 | — | — |
| 2026-02-06 | $41.79 | $87.63 | 214,900 | — | — |
| 2026-02-05 | $40.62 | $85.18 | 206,800 | — | — |
| 2026-02-04 | $40.50 | $84.93 | 288,600 | — | — |
| 2026-02-03 | $38.80 | $81.36 | 361,400 | — | — |
| 2026-02-02 | $37.66 | $78.40 | 154,400 | — | — |
| 2026-01-30 | $37.13 | $77.30 | 158,200 | — | — |
| 2026-01-29 | $37.49 | $78.05 | 214,100 | — | — |
| 2026-01-28 | $38.06 | $79.24 | 159,300 | — | — |
| 2026-01-27 | $38.49 | $80.13 | 253,900 | — | — |
| 2026-01-26 | $39.11 | $81.42 | 267,700 | — | — |
| 2026-01-23 | $38.86 | $80.90 | 255,000 | — | — |
| 2026-01-22 | $39.64 | $82.53 | 576,500 | — | — |
| 2026-01-21 | $39.12 | $81.44 | 373,600 | — | — |
| 2026-01-20 | $37.24 | $77.53 | 370,700 | — | — |
| 2026-01-16 | $36.92 | $76.86 | 260,100 | — | — |
| 2026-01-15 | $36.70 | $76.41 | 235,200 | — | — |
| 2026-01-14 | $35.54 | $73.99 | 238,000 | — | — |
| 2026-01-13 | $34.65 | $72.14 | 203,000 | — | — |
| 2026-01-12 | $34.93 | $72.72 | 254,200 | — | — |
| 2026-01-09 | $35.35 | $73.60 | 323,600 | — | — |
| 2026-01-08 | $33.77 | $70.31 | 564,400 | — | — |
| 2026-01-07 | $32.11 | $66.85 | 942,600 | — | — |
| 2026-01-06 | $37.29 | $77.63 | 466,600 | — | — |
| 2026-01-05 | $37.15 | $77.34 | 294,900 | — | — |
| 2026-01-02 | $37.34 | $77.74 | 175,500 | — | — |