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 | — | — | — | $27.65 | 7,927 |
| 2026-09-03 | — | — | — | $27.68 | 3,034 |
| 2026-09-02 | — | — | — | $28.23 | 5,535 |
| 2026-09-01 | — | — | — | $27.37 | 3,379 |
| 2026-08-31 | — | — | — | $27.65 | 2,709 |
| 2026-08-28 | — | — | — | $28.07 | 1,146 |
| 2026-08-27 | $27.74 | $70.52 | 158,100 | $28.09 | 14,501 |
| 2026-08-26 | $28.72 | $73.01 | 69,300 | $28.98 | 3,055 |
| 2026-08-25 | $28.92 | $73.52 | 96,900 | $28.93 | 2,861 |
| 2026-08-24 | $29.35 | $74.62 | 104,400 | $29.89 | 2,904 |
| 2026-08-21 | $29.06 | $73.88 | 75,300 | $28.72 | 2,349 |
| 2026-08-20 | $28.96 | $73.62 | 85,000 | $28.76 | 4,883 |
| 2026-08-19 | $29.20 | $74.23 | 127,000 | $28.37 | 2,218 |
| 2026-08-18 | $27.80 | $70.68 | 75,500 | $28.09 | 1,803 |
| 2026-08-17 | $28.05 | $71.31 | 65,400 | $28.06 | 3,529 |
| 2026-08-14 | $28.90 | $73.47 | 74,500 | $28.50 | 3,681 |
| 2026-08-13 | $28.55 | $72.58 | 99,500 | $28.84 | 2,662 |
| 2026-08-12 | $28.40 | $72.20 | 66,200 | $28.30 | 2,619 |
| 2026-08-11 | $28.41 | $72.23 | 66,200 | $28.26 | 2,212 |
| 2026-08-10 | $28.68 | $72.91 | 82,800 | $28.82 | 1,689 |
| 2026-08-07 | $29.06 | $73.88 | 150,600 | $28.85 | 8,011 |
| 2026-08-06 | $28.62 | $72.76 | 126,000 | $29.13 | 3,691 |
| 2026-08-05 | $28.69 | $72.94 | 106,800 | $28.84 | 2,746 |
| 2026-08-04 | $28.86 | $73.37 | 160,300 | $27.73 | 5,063 |
| 2026-08-03 | $28.12 | $71.49 | 172,500 | $29.57 | 5,985 |
| 2026-07-31 | $29.22 | $74.29 | 138,900 | $28.86 | 2,857 |
| 2026-07-30 | $29.21 | $74.26 | 83,500 | $29.34 | 4,205 |
| 2026-07-29 | $29.87 | $75.94 | 224,300 | $28.99 | 8,826 |
| 2026-07-28 | $29.30 | $74.49 | 307,000 | $28.53 | 14,557 |
| 2026-07-27 | $27.93 | $71.01 | 156,800 | $27.01 | 2,500 |
| 2026-07-24 | $26.71 | $67.90 | 172,500 | $26.47 | 3,447 |
| 2026-07-23 | $26.25 | $66.74 | 104,700 | $26.60 | 2,503 |
| 2026-07-22 | $26.90 | $68.39 | 141,300 | $27.06 | 4,792 |
| 2026-07-21 | $26.75 | $68.01 | 112,000 | $26.87 | 1,894 |
| 2026-07-20 | $27.03 | $68.72 | 105,600 | $26.03 | 4,958 |
| 2026-07-17 | $26.13 | $66.43 | 114,100 | — | — |
| 2026-07-16 | $26.38 | $67.07 | 122,000 | — | — |
| 2026-07-15 | $25.47 | $64.75 | 117,400 | — | — |
| 2026-07-14 | $25.71 | $65.36 | 142,800 | — | — |
| 2026-07-13 | $26.67 | $67.80 | 87,500 | — | — |
| 2026-07-10 | $26.60 | $67.62 | 106,300 | — | — |
| 2026-07-09 | $25.69 | $65.31 | 128,700 | — | — |
| 2026-07-08 | $26.36 | $67.01 | 87,900 | — | — |
| 2026-07-07 | $26.51 | $67.40 | 108,300 | — | — |
| 2026-07-06 | $26.46 | $67.27 | 137,000 | — | — |
| 2026-07-02 | $26.76 | $68.03 | 125,600 | — | — |
| 2026-07-01 | $26.52 | $67.42 | 343,800 | — | — |
| 2026-06-30 | $27.36 | $69.56 | 161,400 | — | — |
| 2026-06-29 | $28.25 | $71.82 | 137,000 | — | — |
| 2026-06-26 | $28.62 | $72.76 | 491,300 | — | — |
| 2026-06-25 | $28.14 | $71.54 | 152,700 | — | — |
| 2026-06-24 | $28.07 | $71.36 | 185,600 | — | — |
| 2026-06-23 | $27.25 | $69.28 | 209,000 | — | — |
| 2026-06-22 | $27.29 | $69.38 | 199,400 | — | — |
| 2026-06-18 | $26.64 | $67.73 | 459,900 | — | — |
| 2026-06-17 | $25.52 | $64.88 | 226,500 | — | — |
| 2026-06-16 | $26.70 | $67.88 | 184,400 | — | — |
| 2026-06-15 | $27.15 | $69.02 | 228,000 | — | — |
| 2026-06-12 | $27.40 | $69.66 | 158,500 | — | — |
| 2026-06-11 | $27.26 | $69.30 | 202,500 | — | — |
| 2026-06-10 | $26.85 | $68.26 | 126,800 | — | — |
| 2026-06-09 | $27.12 | $68.36 | 292,800 | — | — |
| 2026-06-08 | $26.96 | $67.96 | 141,200 | — | — |
| 2026-06-05 | $26.69 | $67.28 | 263,300 | — | — |
| 2026-06-04 | $26.30 | $66.29 | 228,100 | — | — |
| 2026-06-03 | $25.54 | $64.38 | 139,700 | — | — |
| 2026-06-02 | $25.79 | $65.01 | 162,600 | — | — |
| 2026-06-01 | $25.88 | $65.23 | 134,300 | — | — |
| 2026-05-29 | $26.73 | $67.38 | 313,300 | — | — |
| 2026-05-28 | $26.74 | $67.40 | 114,600 | — | — |
| 2026-05-27 | $26.72 | $67.35 | 123,400 | — | — |
| 2026-05-26 | $26.14 | $65.89 | 143,400 | — | — |
| 2026-05-22 | $26.99 | $68.03 | 113,400 | — | — |
| 2026-05-21 | $26.85 | $67.68 | 190,700 | — | — |
| 2026-05-20 | $26.43 | $66.62 | 147,600 | — | — |
| 2026-05-19 | $26.69 | $67.28 | 174,400 | — | — |
| 2026-05-18 | $27.12 | $68.36 | 175,100 | — | — |
| 2026-05-15 | $27.36 | $68.96 | 138,900 | — | — |
| 2026-05-14 | $26.87 | $67.73 | 136,200 | — | — |
| 2026-05-13 | $27.02 | $68.11 | 176,200 | — | — |
| 2026-05-12 | $27.35 | $68.94 | 266,200 | — | — |
| 2026-05-11 | $27.46 | $69.22 | 189,800 | — | — |
| 2026-05-08 | $28.36 | $71.49 | 174,900 | — | — |
| 2026-05-07 | $28.20 | $71.08 | 279,300 | — | — |
| 2026-05-06 | $27.55 | $69.44 | 149,600 | — | — |
| 2026-05-05 | $26.85 | $67.68 | 188,900 | — | — |
| 2026-05-04 | $25.16 | $63.42 | 120,000 | — | — |
| 2026-05-01 | $26.18 | $65.99 | 142,100 | — | — |
| 2026-04-30 | $26.28 | $66.24 | 175,100 | — | — |
| 2026-04-29 | $25.40 | $64.02 | 251,600 | — | — |
| 2026-04-28 | $28.40 | $71.59 | 130,800 | — | — |
| 2026-04-27 | $28.12 | $70.88 | 138,200 | — | — |
| 2026-04-24 | $28.90 | $72.85 | 123,700 | — | — |
| 2026-04-23 | $28.93 | $72.92 | 131,600 | — | — |
| 2026-04-22 | $28.98 | $73.05 | 208,700 | — | — |
| 2026-04-21 | $29.37 | $74.03 | 130,300 | — | — |
| 2026-04-20 | $29.85 | $75.24 | 383,900 | — | — |
| 2026-04-17 | $29.73 | $74.94 | 281,100 | — | — |
| 2026-04-16 | $29.78 | $75.06 | 376,700 | — | — |
| 2026-04-15 | $30.08 | $75.82 | 412,500 | — | — |
| 2026-04-14 | $29.67 | $74.79 | 195,300 | — | — |
| 2026-04-13 | $29.59 | $74.59 | 206,500 | — | — |
| 2026-04-10 | $29.70 | $74.86 | 317,600 | — | — |
| 2026-04-09 | $30.40 | $76.63 | 644,200 | — | — |
| 2026-04-08 | $27.28 | $68.76 | 158,300 | — | — |
| 2026-04-07 | $26.68 | $67.25 | 108,700 | — | — |
| 2026-04-06 | $27.14 | $68.41 | 139,700 | — | — |
| 2026-04-02 | $27.09 | $68.28 | 118,200 | — | — |
| 2026-04-01 | $26.86 | $67.70 | 217,700 | — | — |
| 2026-03-31 | $26.79 | $67.53 | 201,000 | — | — |
| 2026-03-30 | $26.93 | $67.88 | 280,700 | — | — |
| 2026-03-27 | $27.19 | $68.54 | 447,500 | — | — |
| 2026-03-26 | $25.99 | $65.51 | 1,177,300 | — | — |
| 2026-03-25 | $23.87 | $60.17 | 147,800 | — | — |
| 2026-03-24 | $23.20 | $58.48 | 191,200 | — | — |
| 2026-03-23 | $23.37 | $58.91 | 253,200 | — | — |
| 2026-03-20 | $23.33 | $58.81 | 627,500 | — | — |
| 2026-03-19 | $23.59 | $59.46 | 202,400 | — | — |
| 2026-03-18 | $23.22 | $58.53 | 209,400 | — | — |
| 2026-03-17 | $23.54 | $59.34 | 213,900 | — | — |
| 2026-03-16 | $23.50 | $59.23 | 210,400 | — | — |
| 2026-03-13 | $23.85 | $60.12 | 176,200 | — | — |
| 2026-03-12 | $23.58 | $59.44 | 337,400 | — | — |
| 2026-03-11 | $24.67 | $62.18 | 248,000 | — | — |
| 2026-03-10 | $25.79 | $65.01 | 164,200 | — | — |
| 2026-03-09 | $25.42 | $64.07 | 279,700 | — | — |
| 2026-03-06 | $25.74 | $64.30 | 249,500 | — | — |
| 2026-03-05 | $26.70 | $66.70 | 177,800 | — | — |
| 2026-03-04 | $26.84 | $67.05 | 482,500 | — | — |
| 2026-03-03 | $28.49 | $71.17 | 289,700 | — | — |
| 2026-03-02 | $29.29 | $73.17 | 140,800 | — | — |
| 2026-02-27 | $29.36 | $73.34 | 1,224,200 | — | — |
| 2026-02-26 | $29.06 | $72.59 | 131,200 | — | — |
| 2026-02-25 | $28.67 | $71.62 | 284,000 | — | — |
| 2026-02-24 | $30.87 | $77.11 | 103,700 | — | — |
| 2026-02-23 | $30.70 | $76.69 | 117,700 | — | — |
| 2026-02-20 | $30.34 | $75.79 | 180,700 | — | — |
| 2026-02-19 | $29.92 | $74.74 | 111,500 | — | — |
| 2026-02-18 | $29.82 | $74.49 | 146,100 | — | — |
| 2026-02-17 | $29.45 | $73.57 | 152,200 | — | — |
| 2026-02-13 | $30.22 | $75.49 | 139,400 | — | — |
| 2026-02-12 | $30.84 | $77.04 | 222,200 | — | — |
| 2026-02-11 | $30.58 | $76.39 | 157,300 | — | — |
| 2026-02-10 | $30.32 | $75.74 | 120,100 | — | — |
| 2026-02-09 | $29.97 | $74.87 | 100,000 | — | — |
| 2026-02-06 | $29.83 | $74.52 | 218,600 | — | — |
| 2026-02-05 | $29.42 | $73.49 | 147,900 | — | — |
| 2026-02-04 | $29.73 | $74.27 | 224,400 | — | — |
| 2026-02-03 | $28.61 | $71.47 | 269,500 | — | — |
| 2026-02-02 | $27.58 | $68.90 | 153,700 | — | — |
| 2026-01-30 | $27.83 | $69.52 | 133,800 | — | — |
| 2026-01-29 | $27.32 | $68.25 | 173,100 | — | — |
| 2026-01-28 | $26.75 | $66.82 | 170,300 | — | — |
| 2026-01-27 | $27.13 | $67.77 | 129,400 | — | — |
| 2026-01-26 | $27.69 | $69.17 | 136,100 | — | — |
| 2026-01-23 | $27.86 | $69.59 | 137,500 | — | — |
| 2026-01-22 | $28.23 | $70.52 | 134,400 | — | — |
| 2026-01-21 | $28.16 | $70.34 | 215,100 | — | — |
| 2026-01-20 | $27.47 | $68.62 | 256,000 | — | — |
| 2026-01-16 | $26.62 | $66.50 | 278,600 | — | — |
| 2026-01-15 | $27.65 | $69.07 | 130,100 | — | — |
| 2026-01-14 | $27.37 | $68.37 | 158,300 | — | — |
| 2026-01-13 | $26.69 | $66.67 | 164,100 | — | — |
| 2026-01-12 | $26.85 | $67.07 | 204,600 | — | — |
| 2026-01-09 | $26.13 | $65.27 | 216,400 | — | — |
| 2026-01-08 | $25.86 | $64.60 | 263,700 | — | — |
| 2026-01-07 | $25.53 | $63.77 | 196,700 | — | — |
| 2026-01-06 | $26.25 | $65.57 | 164,500 | — | — |
| 2026-01-05 | $26.00 | $64.95 | 187,600 | — | — |
| 2026-01-02 | $26.22 | $65.50 | 273,200 | — | — |