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 | — | — | — | $34.07 | 19,549 |
| 2026-09-03 | — | — | — | $36.28 | 24,631 |
| 2026-09-02 | — | — | — | $32.91 | 14,062 |
| 2026-09-01 | — | — | — | $33.34 | 8,447 |
| 2026-08-31 | — | — | — | $33.06 | 14,053 |
| 2026-08-28 | — | — | — | $33.10 | 9,203 |
| 2026-08-27 | $32.98 | $33.47 | 252,900 | $34.64 | 9,069 |
| 2026-08-26 | $34.55 | $35.07 | 311,900 | $33.93 | 11,347 |
| 2026-08-25 | $33.63 | $34.13 | 304,500 | $35.15 | 13,735 |
| 2026-08-24 | $35.08 | $35.61 | 212,100 | $35.58 | 7,961 |
| 2026-08-21 | $35.07 | $35.60 | 200,100 | $35.05 | 6,387 |
| 2026-08-20 | $34.15 | $34.66 | 212,300 | $34.41 | 5,470 |
| 2026-08-19 | $35.03 | $35.56 | 158,500 | $35.33 | 5,828 |
| 2026-08-18 | $34.82 | $35.34 | 232,900 | $34.56 | 6,482 |
| 2026-08-17 | $34.64 | $35.16 | 271,500 | $35.23 | 10,237 |
| 2026-08-14 | $35.19 | $35.72 | 184,000 | $35.52 | 5,400 |
| 2026-08-13 | $35.50 | $36.03 | 361,700 | $35.34 | 25,004 |
| 2026-08-12 | $35.16 | $35.69 | 218,500 | $36.20 | 6,698 |
| 2026-08-11 | $36.82 | $37.37 | 132,900 | $37.98 | 10,465 |
| 2026-08-10 | $37.71 | $38.28 | 249,600 | $38.33 | 8,856 |
| 2026-08-07 | $37.98 | $38.55 | 267,700 | $38.05 | 5,200 |
| 2026-08-06 | $38.49 | $39.07 | 125,700 | $39.27 | 2,661 |
| 2026-08-05 | $39.26 | $39.85 | 143,300 | $39.50 | 5,156 |
| 2026-08-04 | $39.50 | $40.09 | 115,100 | $38.91 | 4,050 |
| 2026-08-03 | $39.14 | $39.73 | 280,000 | $39.67 | 11,255 |
| 2026-07-31 | $38.22 | $38.79 | 93,700 | $37.95 | 4,497 |
| 2026-07-30 | $38.60 | $39.18 | 128,200 | $39.12 | 5,978 |
| 2026-07-29 | $39.08 | $39.67 | 145,600 | $38.39 | 6,669 |
| 2026-07-28 | $38.93 | $39.51 | 200,500 | $37.52 | 14,008 |
| 2026-07-27 | $37.46 | $38.02 | 179,500 | $37.25 | 11,267 |
| 2026-07-24 | $35.69 | $36.23 | 121,000 | $35.16 | 5,361 |
| 2026-07-23 | $34.91 | $35.43 | 172,300 | $35.54 | 4,930 |
| 2026-07-22 | $36.00 | $36.54 | 187,200 | $36.29 | 9,210 |
| 2026-07-21 | $36.22 | $36.76 | 172,000 | $37.21 | 7,114 |
| 2026-07-20 | $37.19 | $37.75 | 163,100 | $36.84 | 10,798 |
| 2026-07-17 | $36.97 | $37.52 | 154,500 | — | — |
| 2026-07-16 | $37.32 | $37.88 | 253,400 | — | — |
| 2026-07-15 | $35.25 | $35.78 | 126,900 | — | — |
| 2026-07-14 | $34.35 | $34.87 | 110,200 | — | — |
| 2026-07-13 | $34.42 | $34.94 | 132,700 | — | — |
| 2026-07-10 | $34.12 | $34.63 | 72,800 | — | — |
| 2026-07-09 | $33.57 | $34.07 | 150,500 | — | — |
| 2026-07-08 | $32.77 | $33.26 | 162,700 | — | — |
| 2026-07-07 | $33.44 | $33.94 | 184,100 | — | — |
| 2026-07-06 | $33.17 | $33.67 | 166,300 | — | — |
| 2026-07-02 | $33.16 | $33.66 | 233,700 | — | — |
| 2026-07-01 | $33.90 | $34.41 | 161,900 | — | — |
| 2026-06-30 | $33.77 | $34.28 | 266,100 | — | — |
| 2026-06-29 | $34.80 | $35.32 | 206,100 | — | — |
| 2026-06-26 | $36.18 | $36.72 | 270,100 | — | — |
| 2026-06-25 | $34.74 | $35.26 | 155,400 | — | — |
| 2026-06-24 | $35.32 | $35.85 | 137,100 | — | — |
| 2026-06-23 | $33.82 | $34.33 | 172,000 | — | — |
| 2026-06-22 | $35.79 | $36.33 | 277,400 | — | — |
| 2026-06-18 | $35.67 | $36.21 | 298,000 | — | — |
| 2026-06-17 | $34.57 | $35.09 | 290,600 | — | — |
| 2026-06-16 | $35.89 | $36.43 | 279,200 | — | — |
| 2026-06-15 | $39.19 | $39.78 | 298,300 | — | — |
| 2026-06-12 | $42.50 | $43.14 | 187,500 | — | — |
| 2026-06-11 | $42.72 | $43.36 | 194,500 | — | — |
| 2026-06-10 | $39.02 | $39.61 | 116,000 | — | — |
| 2026-06-09 | $39.69 | $40.29 | 206,000 | — | — |
| 2026-06-08 | $39.21 | $39.80 | 151,700 | — | — |
| 2026-06-05 | $37.93 | $38.50 | 126,600 | — | — |
| 2026-06-04 | $39.91 | $40.51 | 144,200 | — | — |
| 2026-06-03 | $38.91 | $39.49 | 205,300 | — | — |
| 2026-06-02 | $39.42 | $40.01 | 319,000 | — | — |
| 2026-06-01 | $37.26 | $37.82 | 266,900 | — | — |
| 2026-05-29 | $38.37 | $38.95 | 393,700 | — | — |
| 2026-05-28 | $36.38 | $36.93 | 341,800 | — | — |
| 2026-05-27 | $37.18 | $37.74 | 238,400 | — | — |
| 2026-05-26 | $37.38 | $37.94 | 188,900 | — | — |
| 2026-05-22 | $37.02 | $37.58 | 133,800 | — | — |
| 2026-05-21 | $35.69 | $36.23 | 127,600 | — | — |
| 2026-05-20 | $33.38 | $33.88 | 129,500 | — | — |
| 2026-05-19 | $32.45 | $32.94 | 178,000 | — | — |
| 2026-05-18 | $32.20 | $32.68 | 357,000 | — | — |
| 2026-05-15 | $33.06 | $33.56 | 162,500 | — | — |
| 2026-05-14 | $32.02 | $32.50 | 97,800 | — | — |
| 2026-05-13 | $31.72 | $32.20 | 157,600 | — | — |
| 2026-05-12 | $31.71 | $32.19 | 176,500 | — | — |
| 2026-05-11 | $32.81 | $33.30 | 282,000 | — | — |
| 2026-05-08 | $34.89 | $35.41 | 78,900 | — | — |
| 2026-05-07 | $33.75 | $34.26 | 146,400 | — | — |
| 2026-05-06 | $34.64 | $35.16 | 125,800 | — | — |
| 2026-05-05 | $34.50 | $35.02 | 134,800 | — | — |
| 2026-05-04 | $33.22 | $33.72 | 217,500 | — | — |
| 2026-05-01 | $34.84 | $35.36 | 226,900 | — | — |
| 2026-04-30 | $35.49 | $36.02 | 86,600 | — | — |
| 2026-04-29 | $34.58 | $35.10 | 108,900 | — | — |
| 2026-04-28 | $36.03 | $36.57 | 182,700 | — | — |
| 2026-04-27 | $35.40 | $35.93 | 215,300 | — | — |
| 2026-04-24 | $35.15 | $35.68 | 108,300 | — | — |
| 2026-04-23 | $35.67 | $36.21 | 144,400 | — | — |
| 2026-04-22 | $36.78 | $37.33 | 105,400 | — | — |
| 2026-04-21 | $36.37 | $36.92 | 167,800 | — | — |
| 2026-04-20 | $36.54 | $37.09 | 652,300 | — | — |
| 2026-04-17 | $36.00 | $36.54 | 283,000 | — | — |
| 2026-04-16 | $34.50 | $35.02 | 356,800 | — | — |
| 2026-04-15 | $33.55 | $34.05 | 287,200 | — | — |
| 2026-04-14 | $32.93 | $33.42 | 347,900 | — | — |
| 2026-04-13 | $32.65 | $33.14 | 239,900 | — | — |
| 2026-04-10 | $31.77 | $32.25 | 164,900 | — | — |
| 2026-04-09 | $31.57 | $32.04 | 434,800 | — | — |
| 2026-04-08 | $30.97 | $31.43 | 541,100 | — | — |
| 2026-04-07 | $29.33 | $29.77 | 505,100 | — | — |
| 2026-04-06 | $29.56 | $30.00 | 510,900 | — | — |
| 2026-04-02 | $28.39 | $28.82 | 200,400 | — | — |
| 2026-04-01 | $28.60 | $29.03 | 161,100 | — | — |
| 2026-03-31 | $28.99 | $29.42 | 292,700 | — | — |
| 2026-03-30 | $27.81 | $28.23 | 158,400 | — | — |
| 2026-03-27 | $27.97 | $28.39 | 246,000 | — | — |
| 2026-03-26 | $28.80 | $29.23 | 243,600 | — | — |
| 2026-03-25 | $27.58 | $27.99 | 244,300 | — | — |
| 2026-03-24 | $26.51 | $26.91 | 202,700 | — | — |
| 2026-03-23 | $25.98 | $26.37 | 203,400 | — | — |
| 2026-03-20 | $24.84 | $25.21 | 252,100 | — | — |
| 2026-03-19 | $25.64 | $26.02 | 334,000 | — | — |
| 2026-03-18 | $25.36 | $25.74 | 107,700 | — | — |
| 2026-03-17 | $26.11 | $26.50 | 154,900 | — | — |
| 2026-03-16 | $26.34 | $26.74 | 333,700 | — | — |
| 2026-03-13 | $25.01 | $25.39 | 224,600 | — | — |
| 2026-03-12 | $25.08 | $25.46 | 144,100 | — | — |
| 2026-03-11 | $25.77 | $26.16 | 217,600 | — | — |
| 2026-03-10 | $26.74 | $27.14 | 324,700 | — | — |
| 2026-03-09 | $25.89 | $26.28 | 531,300 | — | — |
| 2026-03-06 | $26.50 | $26.90 | 568,500 | — | — |
| 2026-03-05 | $26.09 | $26.48 | 216,900 | — | — |
| 2026-03-04 | $26.38 | $26.78 | 198,500 | — | — |
| 2026-03-03 | $26.00 | $26.39 | 169,300 | — | — |
| 2026-03-02 | $26.18 | $26.57 | 252,700 | — | — |
| 2026-02-27 | $27.24 | $27.65 | 216,900 | — | — |
| 2026-02-26 | $27.51 | $27.92 | 180,000 | — | — |
| 2026-02-25 | $26.76 | $27.16 | 201,600 | — | — |
| 2026-02-24 | $26.60 | $27.00 | 241,100 | — | — |
| 2026-02-23 | $26.38 | $26.78 | 327,300 | — | — |
| 2026-02-20 | $29.25 | $29.69 | 1,074,900 | — | — |
| 2026-02-19 | $28.19 | $28.61 | 156,100 | — | — |
| 2026-02-18 | $28.33 | $28.76 | 148,700 | — | — |
| 2026-02-17 | $27.80 | $28.22 | 237,200 | — | — |
| 2026-02-13 | $27.68 | $28.10 | 236,900 | — | — |
| 2026-02-12 | $27.76 | $28.18 | 170,000 | — | — |
| 2026-02-11 | $28.42 | $28.85 | 87,800 | — | — |
| 2026-02-10 | $28.73 | $29.16 | 170,300 | — | — |
| 2026-02-09 | $28.98 | $29.41 | 104,400 | — | — |
| 2026-02-06 | $29.07 | $29.51 | 166,800 | — | — |
| 2026-02-05 | $27.39 | $27.80 | 259,600 | — | — |
| 2026-02-04 | $28.59 | $29.02 | 148,100 | — | — |
| 2026-02-03 | $28.62 | $29.05 | 169,800 | — | — |
| 2026-02-02 | $28.97 | $29.40 | 194,800 | — | — |
| 2026-01-30 | $28.93 | $29.36 | 270,000 | — | — |
| 2026-01-29 | $30.75 | $31.21 | 190,400 | — | — |
| 2026-01-28 | $30.72 | $31.18 | 186,800 | — | — |
| 2026-01-27 | $32.10 | $32.58 | 286,300 | — | — |
| 2026-01-26 | $32.76 | $33.25 | 342,900 | — | — |
| 2026-01-23 | $33.93 | $34.44 | 325,500 | — | — |
| 2026-01-22 | $35.05 | $35.58 | 245,300 | — | — |
| 2026-01-21 | $38.20 | $38.77 | 223,800 | — | — |
| 2026-01-20 | $36.60 | $37.15 | 302,800 | — | — |
| 2026-01-16 | $37.77 | $38.34 | 208,900 | — | — |
| 2026-01-15 | $36.76 | $37.31 | 281,000 | — | — |
| 2026-01-14 | $35.64 | $36.17 | 260,900 | — | — |
| 2026-01-13 | $34.56 | $35.08 | 506,800 | — | — |
| 2026-01-12 | $32.43 | $32.92 | 429,200 | — | — |
| 2026-01-09 | $29.99 | $30.44 | 397,700 | — | — |
| 2026-01-08 | $29.19 | $29.63 | 247,200 | — | — |
| 2026-01-07 | $26.33 | $26.73 | 114,600 | — | — |
| 2026-01-06 | $27.24 | $27.65 | 218,200 | — | — |
| 2026-01-05 | $26.59 | $26.99 | 172,800 | — | — |
| 2026-01-02 | $24.73 | $25.10 | 95,500 | — | — |