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
- 1973-02-21 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 | — | — | — | $37.64 | 18,628 |
| 2026-09-03 | — | — | — | $37.53 | 45,186 |
| 2026-09-02 | — | — | — | $37.38 | 42,104 |
| 2026-09-01 | — | — | — | $37.47 | 17,885 |
| 2026-08-31 | — | — | — | $37.40 | 17,278 |
| 2026-08-28 | — | — | — | $37.93 | 41,862 |
| 2026-08-27 | $37.74 | $262.45 | 622,700 | $37.67 | 17,129 |
| 2026-08-26 | $38.15 | $265.30 | 756,700 | $37.99 | 33,408 |
| 2026-08-25 | $37.75 | $262.52 | 721,200 | $38.06 | 41,030 |
| 2026-08-24 | $37.93 | $263.77 | 771,000 | $37.89 | 21,297 |
| 2026-08-21 | $37.57 | $261.27 | 946,100 | $38.14 | 48,903 |
| 2026-08-20 | $38.23 | $265.86 | 453,300 | $38.45 | 22,789 |
| 2026-08-19 | $38.34 | $266.63 | 605,500 | $38.79 | 33,750 |
| 2026-08-18 | $38.43 | $267.25 | 686,300 | $38.82 | 24,567 |
| 2026-08-17 | $39.03 | $268.00 | 534,000 | $39.13 | 15,857 |
| 2026-08-14 | $39.15 | $268.82 | 461,700 | $38.58 | 15,260 |
| 2026-08-13 | $38.65 | $265.39 | 627,600 | $38.90 | 30,302 |
| 2026-08-12 | $38.53 | $264.56 | 479,200 | $38.67 | 17,396 |
| 2026-08-11 | $38.43 | $263.88 | 524,300 | $38.23 | 15,000 |
| 2026-08-10 | $38.21 | $262.37 | 619,800 | $38.49 | 27,312 |
| 2026-08-07 | $38.73 | $265.94 | 569,000 | $38.28 | 27,982 |
| 2026-08-06 | $38.42 | $263.81 | 582,100 | $39.01 | 19,575 |
| 2026-08-05 | $38.84 | $266.69 | 735,000 | $39.16 | 31,632 |
| 2026-08-04 | $39.21 | $269.23 | 853,100 | $39.36 | 24,135 |
| 2026-08-03 | $39.55 | $271.57 | 1,651,800 | $39.97 | 58,010 |
| 2026-07-31 | $40.45 | $277.75 | 980,300 | $40.86 | 28,429 |
| 2026-07-30 | $41.03 | $281.73 | 484,900 | $41.45 | 17,224 |
| 2026-07-29 | $41.48 | $284.82 | 590,800 | $42.30 | 19,820 |
| 2026-07-28 | $41.86 | $287.43 | 711,100 | $41.94 | 36,364 |
| 2026-07-27 | $41.55 | $285.30 | 386,600 | $42.09 | 22,807 |
| 2026-07-24 | $42.05 | $288.73 | 382,700 | $42.28 | 18,513 |
| 2026-07-23 | $42.18 | $289.63 | 599,700 | $41.79 | 30,630 |
| 2026-07-22 | $42.23 | $289.97 | 375,200 | $42.02 | 16,113 |
| 2026-07-21 | $41.56 | $285.37 | 474,100 | $41.63 | 21,881 |
| 2026-07-20 | $41.70 | $286.33 | 424,900 | $41.89 | 18,418 |
| 2026-07-17 | $41.80 | $287.02 | 472,700 | — | — |
| 2026-07-16 | $42.31 | $290.52 | 501,600 | — | — |
| 2026-07-15 | $41.46 | $284.68 | 487,700 | — | — |
| 2026-07-14 | $41.82 | $287.15 | 379,700 | — | — |
| 2026-07-13 | $42.08 | $288.94 | 624,300 | — | — |
| 2026-07-10 | $41.90 | $287.70 | 420,800 | — | — |
| 2026-07-09 | $41.15 | $282.55 | 628,300 | — | — |
| 2026-07-08 | $40.87 | $280.63 | 444,100 | — | — |
| 2026-07-07 | $41.24 | $283.17 | 533,700 | — | — |
| 2026-07-06 | $40.66 | $279.19 | 580,100 | — | — |
| 2026-07-02 | $41.40 | $284.27 | 448,600 | — | — |
| 2026-07-01 | $40.54 | $278.36 | 651,300 | — | — |
| 2026-06-30 | $40.91 | $280.90 | 610,400 | — | — |
| 2026-06-29 | $41.26 | $283.31 | 877,100 | — | — |
| 2026-06-26 | $41.77 | $286.81 | 2,426,800 | — | — |
| 2026-06-25 | $40.96 | $281.25 | 488,700 | — | — |
| 2026-06-24 | $41.13 | $282.42 | 793,700 | — | — |
| 2026-06-23 | $40.68 | $279.33 | 558,400 | — | — |
| 2026-06-22 | $39.71 | $272.67 | 990,700 | — | — |
| 2026-06-18 | $39.76 | $273.01 | 1,432,800 | — | — |
| 2026-06-17 | $39.40 | $270.54 | 1,279,300 | — | — |
| 2026-06-16 | $41.02 | $281.66 | 937,200 | — | — |
| 2026-06-15 | $40.98 | $281.39 | 1,989,800 | — | — |
| 2026-06-12 | $42.43 | $291.34 | 539,600 | — | — |
| 2026-06-11 | $42.01 | $288.46 | 586,900 | — | — |
| 2026-06-10 | $42.39 | $291.07 | 782,500 | — | — |
| 2026-06-09 | $42.06 | $288.80 | 764,800 | — | — |
| 2026-06-08 | $42.00 | $288.39 | 895,300 | — | — |
| 2026-06-05 | $42.42 | $291.27 | 731,000 | — | — |
| 2026-06-04 | $41.61 | $285.71 | 780,600 | — | — |
| 2026-06-03 | $41.08 | $282.07 | 1,330,400 | — | — |
| 2026-06-02 | $41.85 | $287.36 | 591,800 | — | — |
| 2026-06-01 | $40.50 | $278.09 | 1,132,700 | — | — |
| 2026-05-29 | $41.47 | $284.75 | 1,840,800 | — | — |
| 2026-05-28 | $41.28 | $283.45 | 639,500 | — | — |
| 2026-05-27 | $41.71 | $286.40 | 956,000 | — | — |
| 2026-05-26 | $41.50 | $284.96 | 548,700 | — | — |
| 2026-05-22 | $41.47 | $284.75 | 540,000 | — | — |
| 2026-05-21 | $40.92 | $280.97 | 777,000 | — | — |
| 2026-05-20 | $41.16 | $282.62 | 652,900 | — | — |
| 2026-05-19 | $40.92 | $280.97 | 715,300 | — | — |
| 2026-05-18 | $41.19 | $279.44 | 642,000 | — | — |
| 2026-05-15 | $40.41 | $274.15 | 674,400 | — | — |
| 2026-05-14 | $41.16 | $279.24 | 330,700 | — | — |
| 2026-05-13 | $40.79 | $276.73 | 515,700 | — | — |
| 2026-05-12 | $40.81 | $276.86 | 633,300 | — | — |
| 2026-05-11 | $40.68 | $275.98 | 516,500 | — | — |
| 2026-05-08 | $40.82 | $276.93 | 559,200 | — | — |
| 2026-05-07 | $40.98 | $278.02 | 588,900 | — | — |
| 2026-05-06 | $40.58 | $275.30 | 515,400 | — | — |
| 2026-05-05 | $40.93 | $277.68 | 531,000 | — | — |
| 2026-05-04 | $40.56 | $275.17 | 529,000 | — | — |
| 2026-05-01 | $40.72 | $276.25 | 472,900 | — | — |
| 2026-04-30 | $41.10 | $278.83 | 699,800 | — | — |
| 2026-04-29 | $40.52 | $274.90 | 455,000 | — | — |
| 2026-04-28 | $41.21 | $279.58 | 400,500 | — | — |
| 2026-04-27 | $41.05 | $278.49 | 482,400 | — | — |
| 2026-04-24 | $41.12 | $278.97 | 407,700 | — | — |
| 2026-04-23 | $41.25 | $279.85 | 382,900 | — | — |
| 2026-04-22 | $40.13 | $272.25 | 558,500 | — | — |
| 2026-04-21 | $40.36 | $273.81 | 733,000 | — | — |
| 2026-04-20 | $41.27 | $279.99 | 538,700 | — | — |
| 2026-04-17 | $41.75 | $283.24 | 504,400 | — | — |
| 2026-04-16 | $41.88 | $284.12 | 493,800 | — | — |
| 2026-04-15 | $41.41 | $280.93 | 438,400 | — | — |
| 2026-04-14 | $41.70 | $282.90 | 428,800 | — | — |
| 2026-04-13 | $41.29 | $280.12 | 452,600 | — | — |
| 2026-04-10 | $41.87 | $284.06 | 390,700 | — | — |
| 2026-04-09 | $42.09 | $285.55 | 576,600 | — | — |
| 2026-04-08 | $41.72 | $283.04 | 491,400 | — | — |
| 2026-04-07 | $41.45 | $281.21 | 536,100 | — | — |
| 2026-04-06 | $41.00 | $278.15 | 409,000 | — | — |
| 2026-04-02 | $41.34 | $280.46 | 524,000 | — | — |
| 2026-04-01 | $40.68 | $275.98 | 422,200 | — | — |
| 2026-03-31 | $40.14 | $272.32 | 819,200 | — | — |
| 2026-03-30 | $40.46 | $274.49 | 492,200 | — | — |
| 2026-03-27 | $39.94 | $270.96 | 425,400 | — | — |
| 2026-03-26 | $39.60 | $268.66 | 435,100 | — | — |
| 2026-03-25 | $39.36 | $267.03 | 479,100 | — | — |
| 2026-03-24 | $39.11 | $265.33 | 483,600 | — | — |
| 2026-03-23 | $38.79 | $263.16 | 803,500 | — | — |
| 2026-03-20 | $38.37 | $260.31 | 2,129,700 | — | — |
| 2026-03-19 | $39.54 | $268.25 | 487,600 | — | — |
| 2026-03-18 | $39.68 | $269.20 | 625,300 | — | — |
| 2026-03-17 | $39.77 | $269.81 | 433,000 | — | — |
| 2026-03-16 | $39.93 | $270.89 | 440,300 | — | — |
| 2026-03-13 | $39.87 | $270.49 | 591,200 | — | — |
| 2026-03-12 | $39.29 | $266.55 | 545,700 | — | — |
| 2026-03-11 | $38.93 | $264.11 | 483,600 | — | — |
| 2026-03-10 | $39.23 | $266.15 | 548,200 | — | — |
| 2026-03-09 | $39.67 | $269.13 | 668,400 | — | — |
| 2026-03-06 | $39.66 | $269.06 | 566,900 | — | — |
| 2026-03-05 | $39.94 | $270.96 | 591,800 | — | — |
| 2026-03-04 | $40.34 | $273.68 | 561,300 | — | — |
| 2026-03-03 | $40.07 | $271.84 | 907,400 | — | — |
| 2026-03-02 | $39.92 | $270.83 | 1,193,400 | — | — |
| 2026-02-27 | $40.62 | $275.58 | 1,091,100 | — | — |
| 2026-02-26 | $39.77 | $269.81 | 1,415,300 | — | — |
| 2026-02-25 | $40.61 | $275.51 | 1,224,500 | — | — |
| 2026-02-24 | $42.65 | $286.00 | 758,100 | — | — |
| 2026-02-23 | $42.69 | $286.27 | 643,900 | — | — |
| 2026-02-20 | $42.33 | $283.86 | 604,600 | — | — |
| 2026-02-19 | $42.11 | $282.38 | 733,900 | — | — |
| 2026-02-18 | $42.17 | $282.78 | 719,100 | — | — |
| 2026-02-17 | $42.76 | $286.74 | 829,900 | — | — |
| 2026-02-13 | $43.08 | $288.89 | 489,400 | — | — |
| 2026-02-12 | $42.39 | $284.26 | 539,100 | — | — |
| 2026-02-11 | $41.73 | $279.83 | 495,600 | — | — |
| 2026-02-10 | $41.51 | $278.36 | 463,800 | — | — |
| 2026-02-09 | $40.99 | $274.87 | 620,800 | — | — |
| 2026-02-06 | $41.50 | $278.29 | 660,200 | — | — |
| 2026-02-05 | $42.40 | $284.33 | 683,300 | — | — |
| 2026-02-04 | $42.13 | $282.52 | 655,100 | — | — |
| 2026-02-03 | $42.27 | $283.45 | 707,600 | — | — |
| 2026-02-02 | $41.41 | $277.69 | 662,100 | — | — |
| 2026-01-30 | $41.29 | $276.88 | 1,153,700 | — | — |
| 2026-01-29 | $40.79 | $273.53 | 627,800 | — | — |
| 2026-01-28 | $40.36 | $270.65 | 586,300 | — | — |
| 2026-01-27 | $40.96 | $274.67 | 629,300 | — | — |
| 2026-01-26 | $40.24 | $269.84 | 652,100 | — | — |
| 2026-01-23 | $40.04 | $268.50 | 600,200 | — | — |
| 2026-01-22 | $40.56 | $271.99 | 738,400 | — | — |
| 2026-01-21 | $40.33 | $270.45 | 567,900 | — | — |
| 2026-01-20 | $40.06 | $268.63 | 483,000 | — | — |
| 2026-01-16 | $40.18 | $269.44 | 746,200 | — | — |
| 2026-01-15 | $40.09 | $268.84 | 518,900 | — | — |
| 2026-01-14 | $39.60 | $265.55 | 515,500 | — | — |
| 2026-01-13 | $39.22 | $263.00 | 509,900 | — | — |
| 2026-01-12 | $39.08 | $262.06 | 580,700 | — | — |
| 2026-01-09 | $38.93 | $261.06 | 589,800 | — | — |
| 2026-01-08 | $39.19 | $262.80 | 464,300 | — | — |
| 2026-01-07 | $38.96 | $261.26 | 619,100 | — | — |
| 2026-01-06 | $38.95 | $261.19 | 678,200 | — | — |
| 2026-01-05 | $38.46 | $257.91 | 713,900 | — | — |
| 2026-01-02 | $38.72 | $259.65 | 507,500 | — | — |