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 | — | — | — | $22.11 | 961,654 |
| 2026-09-03 | — | — | — | $22.25 | 1,915,798 |
| 2026-09-02 | — | — | — | $23.81 | 392,203 |
| 2026-09-01 | — | — | — | $23.73 | 389,033 |
| 2026-08-31 | — | — | — | $23.33 | 317,040 |
| 2026-08-28 | — | — | — | $23.26 | 196,979 |
| 2026-08-27 | $23.28 | $75.84 | 3,465,000 | $23.02 | 172,037 |
| 2026-08-26 | $23.23 | $75.68 | 4,641,800 | $23.38 | 283,316 |
| 2026-08-25 | $23.47 | $76.46 | 4,593,100 | $24.09 | 334,523 |
| 2026-08-24 | $24.16 | $78.71 | 5,963,200 | $24.08 | 296,536 |
| 2026-08-21 | $23.95 | $78.03 | 5,265,300 | $23.70 | 420,796 |
| 2026-08-20 | $23.77 | $77.44 | 10,127,700 | $23.44 | 548,080 |
| 2026-08-19 | $23.81 | $77.57 | 12,085,000 | $22.92 | 762,227 |
| 2026-08-18 | $22.86 | $74.47 | 3,925,000 | $22.98 | 176,397 |
| 2026-08-17 | $22.68 | $73.89 | 4,292,200 | $23.07 | 255,318 |
| 2026-08-14 | $23.17 | $75.48 | 2,730,100 | $23.30 | 161,368 |
| 2026-08-13 | $23.28 | $75.84 | 5,701,100 | $22.77 | 304,622 |
| 2026-08-12 | $22.60 | $73.63 | 3,962,800 | $22.43 | 203,560 |
| 2026-08-11 | $22.72 | $74.02 | 4,604,800 | $22.21 | 335,472 |
| 2026-08-10 | $22.42 | $73.04 | 5,615,100 | $22.72 | 436,569 |
| 2026-08-07 | $23.05 | $75.09 | 4,390,600 | $22.56 | 250,355 |
| 2026-08-06 | $22.56 | $73.50 | 4,949,900 | $23.17 | 411,078 |
| 2026-08-05 | $23.05 | $75.09 | 4,570,900 | $22.79 | 274,720 |
| 2026-08-04 | $22.76 | $74.15 | 4,813,000 | $22.16 | 299,672 |
| 2026-08-03 | $22.37 | $72.88 | 5,144,900 | $22.34 | 388,509 |
| 2026-07-31 | $21.98 | $71.61 | 4,788,600 | $21.89 | 258,668 |
| 2026-07-30 | $22.08 | $71.93 | 5,409,300 | $22.55 | 264,731 |
| 2026-07-29 | $22.96 | $74.80 | 6,495,700 | $22.84 | 395,850 |
| 2026-07-28 | $22.81 | $74.31 | 8,009,000 | $22.86 | 594,871 |
| 2026-07-27 | $22.37 | $72.88 | 4,708,400 | $21.94 | 368,818 |
| 2026-07-24 | $21.84 | $71.15 | 5,571,600 | $21.44 | 278,399 |
| 2026-07-23 | $21.41 | $69.75 | 6,207,700 | $21.81 | 323,424 |
| 2026-07-22 | $21.88 | $71.28 | 5,247,000 | $22.65 | 309,834 |
| 2026-07-21 | $22.34 | $72.78 | 5,446,800 | $22.39 | 320,482 |
| 2026-07-20 | $22.09 | $71.97 | 4,587,600 | $22.04 | 317,233 |
| 2026-07-17 | $22.08 | $71.93 | 6,591,400 | — | — |
| 2026-07-16 | $22.65 | $73.79 | 6,531,600 | — | — |
| 2026-07-15 | $21.89 | $71.31 | 6,129,400 | — | — |
| 2026-07-14 | $22.10 | $72.00 | 4,674,400 | — | — |
| 2026-07-13 | $22.15 | $72.16 | 6,226,900 | — | — |
| 2026-07-10 | $22.07 | $71.90 | 4,947,200 | — | — |
| 2026-07-09 | $21.47 | $69.95 | 7,391,400 | — | — |
| 2026-07-08 | $21.99 | $71.64 | 9,006,700 | — | — |
| 2026-07-07 | $22.90 | $74.61 | 7,040,300 | — | — |
| 2026-07-06 | $22.66 | $73.82 | 5,356,300 | — | — |
| 2026-07-02 | $23.32 | $75.97 | 7,837,500 | — | — |
| 2026-07-01 | $23.47 | $75.19 | 7,811,600 | — | — |
| 2026-06-30 | $22.27 | $71.35 | 6,132,600 | — | — |
| 2026-06-29 | $23.01 | $73.72 | 8,389,100 | — | — |
| 2026-06-26 | $22.73 | $72.82 | 7,757,600 | — | — |
| 2026-06-25 | $22.35 | $71.60 | 10,348,300 | — | — |
| 2026-06-24 | $22.24 | $71.25 | 11,267,000 | — | — |
| 2026-06-23 | $21.21 | $67.95 | 10,710,500 | — | — |
| 2026-06-22 | $20.40 | $65.36 | 11,643,200 | — | — |
| 2026-06-18 | $21.15 | $67.76 | 62,142,100 | — | — |
| 2026-06-17 | $21.11 | $67.63 | 11,281,100 | — | — |
| 2026-06-16 | $21.77 | $69.75 | 10,112,800 | — | — |
| 2026-06-15 | $22.31 | $71.48 | 7,285,100 | — | — |
| 2026-06-12 | $22.81 | $73.08 | 7,763,800 | — | — |
| 2026-06-11 | $22.73 | $72.82 | 9,660,600 | — | — |
| 2026-06-10 | $22.88 | $73.30 | 13,940,600 | — | — |
| 2026-06-09 | $22.13 | $70.90 | 12,813,300 | — | — |
| 2026-06-08 | $21.49 | $68.85 | 15,211,500 | — | — |
| 2026-06-05 | $21.68 | $69.46 | 13,460,400 | — | — |
| 2026-06-04 | $21.55 | $69.04 | 10,398,300 | — | — |
| 2026-06-03 | $20.99 | $67.25 | 10,519,600 | — | — |
| 2026-06-02 | $20.99 | $67.25 | 5,976,500 | — | — |
| 2026-06-01 | $21.08 | $67.53 | 8,847,500 | — | — |
| 2026-05-29 | $21.11 | $67.63 | 9,290,700 | — | — |
| 2026-05-28 | $20.80 | $66.64 | 6,311,800 | — | — |
| 2026-05-27 | $20.50 | $65.68 | 8,276,400 | — | — |
| 2026-05-26 | $20.13 | $64.49 | 7,143,700 | — | — |
| 2026-05-22 | $20.58 | $65.93 | 6,884,100 | — | — |
| 2026-05-21 | $20.05 | $64.23 | 10,320,800 | — | — |
| 2026-05-20 | $20.00 | $64.07 | 8,500,400 | — | — |
| 2026-05-19 | $20.21 | $64.75 | 6,935,200 | — | — |
| 2026-05-18 | $20.34 | $65.16 | 5,896,500 | — | — |
| 2026-05-15 | $20.01 | $64.11 | 7,643,000 | — | — |
| 2026-05-14 | $20.12 | $64.46 | 7,197,900 | — | — |
| 2026-05-13 | $20.35 | $65.20 | 6,092,200 | — | — |
| 2026-05-12 | $20.39 | $65.32 | 6,468,700 | — | — |
| 2026-05-11 | $20.63 | $66.09 | 6,213,500 | — | — |
| 2026-05-08 | $20.84 | $66.77 | 6,423,700 | — | — |
| 2026-05-07 | $21.25 | $68.08 | 6,256,400 | — | — |
| 2026-05-06 | $20.96 | $67.15 | 6,085,100 | — | — |
| 2026-05-05 | $20.91 | $66.99 | 5,467,200 | — | — |
| 2026-05-04 | $20.50 | $65.68 | 7,160,300 | — | — |
| 2026-05-01 | $20.73 | $66.41 | 6,826,000 | — | — |
| 2026-04-30 | $20.79 | $66.61 | 7,553,400 | — | — |
| 2026-04-29 | $20.45 | $65.52 | 6,703,600 | — | — |
| 2026-04-28 | $20.54 | $65.80 | 6,006,900 | — | — |
| 2026-04-27 | $20.55 | $65.84 | 6,463,900 | — | — |
| 2026-04-24 | $20.62 | $66.06 | 10,289,300 | — | — |
| 2026-04-23 | $20.96 | $67.15 | 7,829,400 | — | — |
| 2026-04-22 | $20.82 | $66.70 | 7,241,100 | — | — |
| 2026-04-21 | $20.91 | $66.99 | 7,481,500 | — | — |
| 2026-04-20 | $21.26 | $68.11 | 5,108,200 | — | — |
| 2026-04-17 | $20.99 | $67.25 | 8,383,300 | — | — |
| 2026-04-16 | $20.94 | $67.09 | 7,053,300 | — | — |
| 2026-04-15 | $20.49 | $65.64 | 8,060,500 | — | — |
| 2026-04-14 | $20.00 | $64.07 | 11,253,200 | — | — |
| 2026-04-13 | $20.17 | $64.62 | 9,167,700 | — | — |
| 2026-04-10 | $20.43 | $65.45 | 7,100,100 | — | — |
| 2026-04-09 | $20.79 | $66.61 | 11,421,100 | — | — |
| 2026-04-08 | $20.69 | $66.29 | 9,792,000 | — | — |
| 2026-04-07 | $20.88 | $66.89 | 9,476,700 | — | — |
| 2026-04-06 | $22.02 | $70.55 | 7,469,100 | — | — |
| 2026-04-02 | $22.01 | $70.51 | 7,212,800 | — | — |
| 2026-04-01 | $22.38 | $70.45 | 7,652,000 | — | — |
| 2026-03-31 | $22.27 | $70.10 | 8,638,400 | — | — |
| 2026-03-30 | $22.18 | $69.82 | 10,484,900 | — | — |
| 2026-03-27 | $21.99 | $69.22 | 14,274,500 | — | — |
| 2026-03-26 | $20.95 | $65.95 | 11,622,700 | — | — |
| 2026-03-25 | $20.81 | $65.51 | 10,391,300 | — | — |
| 2026-03-24 | $20.91 | $65.82 | 7,905,200 | — | — |
| 2026-03-23 | $21.00 | $66.11 | 9,873,600 | — | — |
| 2026-03-20 | $21.07 | $66.33 | 11,692,500 | — | — |
| 2026-03-19 | $21.03 | $66.20 | 9,747,700 | — | — |
| 2026-03-18 | $21.08 | $66.36 | 11,252,700 | — | — |
| 2026-03-17 | $21.58 | $67.93 | 8,808,800 | — | — |
| 2026-03-16 | $21.39 | $67.33 | 11,869,500 | — | — |
| 2026-03-13 | $21.71 | $68.34 | 9,648,300 | — | — |
| 2026-03-12 | $21.65 | $68.15 | 18,881,000 | — | — |
| 2026-03-11 | $22.94 | $72.21 | 29,033,200 | — | — |
| 2026-03-10 | $24.68 | $77.69 | 9,845,800 | — | — |
| 2026-03-09 | $25.29 | $79.61 | 6,602,400 | — | — |
| 2026-03-06 | $25.80 | $81.22 | 8,340,700 | — | — |
| 2026-03-05 | $25.06 | $78.89 | 10,878,600 | — | — |
| 2026-03-04 | $25.09 | $78.98 | 14,052,000 | — | — |
| 2026-03-03 | $26.05 | $82.00 | 9,078,100 | — | — |
| 2026-03-02 | $26.32 | $82.85 | 7,921,600 | — | — |
| 2026-02-27 | $26.95 | $84.84 | 6,469,100 | — | — |
| 2026-02-26 | $26.86 | $84.55 | 6,592,900 | — | — |
| 2026-02-25 | $26.49 | $83.39 | 9,339,600 | — | — |
| 2026-02-24 | $27.28 | $85.87 | 5,784,500 | — | — |
| 2026-02-23 | $27.11 | $85.34 | 5,690,000 | — | — |
| 2026-02-20 | $26.83 | $84.46 | 5,823,300 | — | — |
| 2026-02-19 | $26.96 | $84.87 | 6,399,700 | — | — |
| 2026-02-18 | $27.53 | $86.66 | 4,983,600 | — | — |
| 2026-02-17 | $27.77 | $87.42 | 9,304,700 | — | — |
| 2026-02-13 | $29.49 | $92.83 | 5,675,700 | — | — |
| 2026-02-12 | $29.02 | $91.35 | 5,862,600 | — | — |
| 2026-02-11 | $29.32 | $92.30 | 4,226,600 | — | — |
| 2026-02-10 | $29.15 | $91.76 | 4,647,800 | — | — |
| 2026-02-09 | $28.93 | $91.07 | 3,618,000 | — | — |
| 2026-02-06 | $28.83 | $90.75 | 4,612,400 | — | — |
| 2026-02-05 | $28.71 | $90.38 | 6,921,000 | — | — |
| 2026-02-04 | $28.43 | $89.49 | 11,021,600 | — | — |
| 2026-02-03 | $26.90 | $84.68 | 9,234,200 | — | — |
| 2026-02-02 | $27.53 | $86.66 | 7,206,800 | — | — |
| 2026-01-30 | $27.98 | $88.08 | 9,807,400 | — | — |
| 2026-01-29 | $27.01 | $85.02 | 7,309,900 | — | — |
| 2026-01-28 | $26.98 | $84.93 | 6,289,000 | — | — |
| 2026-01-27 | $27.37 | $86.16 | 6,155,400 | — | — |
| 2026-01-26 | $27.14 | $85.43 | 9,384,700 | — | — |
| 2026-01-23 | $26.79 | $84.33 | 4,160,000 | — | — |
| 2026-01-22 | $26.55 | $83.58 | 4,850,100 | — | — |
| 2026-01-21 | $26.20 | $82.48 | 5,815,800 | — | — |
| 2026-01-20 | $26.46 | $83.29 | 8,052,800 | — | — |
| 2026-01-16 | $26.08 | $82.10 | 8,436,100 | — | — |
| 2026-01-15 | $26.90 | $84.68 | 6,602,900 | — | — |
| 2026-01-14 | $26.81 | $84.40 | 11,145,100 | — | — |
| 2026-01-13 | $26.11 | $82.19 | 9,067,800 | — | — |
| 2026-01-12 | $26.39 | $83.07 | 8,535,600 | — | — |
| 2026-01-09 | $26.43 | $83.20 | 5,765,300 | — | — |
| 2026-01-08 | $26.46 | $83.29 | 7,579,000 | — | — |
| 2026-01-07 | $26.26 | $81.44 | 9,282,500 | — | — |
| 2026-01-06 | $27.01 | $83.76 | 8,382,300 | — | — |
| 2026-01-05 | $26.67 | $82.71 | 9,991,700 | — | — |
| 2026-01-02 | $27.71 | $85.93 | 4,904,300 | — | — |