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 | — | — | — | $32.44 | 9,979 |
| 2026-09-03 | — | — | — | $32.79 | 10,858 |
| 2026-09-02 | — | — | — | $32.65 | 19,199 |
| 2026-09-01 | — | — | — | $32.80 | 38,738 |
| 2026-08-31 | — | — | — | $32.74 | 18,020 |
| 2026-08-28 | — | — | — | $32.90 | 11,363 |
| 2026-08-27 | $32.95 | $241.97 | 410,000 | $33.03 | 20,371 |
| 2026-08-26 | $33.25 | $244.18 | 399,700 | $33.35 | 14,093 |
| 2026-08-25 | $33.53 | $246.23 | 424,100 | $33.23 | 27,553 |
| 2026-08-24 | $33.39 | $245.21 | 400,200 | $33.31 | 28,094 |
| 2026-08-21 | $33.11 | $243.15 | 460,700 | $33.34 | 25,848 |
| 2026-08-20 | $33.37 | $245.06 | 590,600 | $32.88 | 26,398 |
| 2026-08-19 | $33.09 | $243.00 | 2,580,500 | $33.12 | 29,071 |
| 2026-08-18 | $32.99 | $242.27 | 414,300 | $33.32 | 20,458 |
| 2026-08-17 | $33.07 | $242.86 | 270,300 | $33.25 | 8,017 |
| 2026-08-14 | $33.18 | $243.66 | 390,500 | $33.11 | 27,836 |
| 2026-08-13 | $33.11 | $243.15 | 368,800 | $33.57 | 32,170 |
| 2026-08-12 | $32.88 | $241.46 | 270,400 | $32.49 | 14,654 |
| 2026-08-11 | $32.30 | $237.20 | 312,500 | $32.45 | 11,359 |
| 2026-08-10 | $32.48 | $238.52 | 315,600 | $33.31 | 10,501 |
| 2026-08-07 | $33.39 | $245.21 | 289,200 | $32.98 | 13,394 |
| 2026-08-06 | $33.25 | $244.18 | 237,200 | $33.59 | 9,595 |
| 2026-08-05 | $33.52 | $246.16 | 488,400 | $33.27 | 15,054 |
| 2026-08-04 | $33.57 | $246.53 | 357,500 | $33.66 | 11,750 |
| 2026-08-03 | $33.95 | $249.32 | 347,100 | $34.50 | 12,137 |
| 2026-07-31 | $34.14 | $250.71 | 455,400 | $34.31 | 17,275 |
| 2026-07-30 | $34.24 | $251.45 | 427,300 | $34.89 | 21,912 |
| 2026-07-29 | $34.83 | $255.78 | 416,500 | $35.36 | 25,023 |
| 2026-07-28 | $35.06 | $257.47 | 524,200 | $35.37 | 41,733 |
| 2026-07-27 | $35.05 | $257.40 | 593,700 | $34.89 | 53,739 |
| 2026-07-24 | $34.80 | $255.56 | 647,200 | $34.75 | 36,300 |
| 2026-07-23 | $34.71 | $254.90 | 1,034,000 | $34.73 | 51,359 |
| 2026-07-22 | $35.81 | $262.98 | 809,900 | $36.71 | 59,919 |
| 2026-07-21 | $36.61 | $268.85 | 639,000 | $36.00 | 23,012 |
| 2026-07-20 | $36.11 | $265.18 | 448,500 | $36.20 | 29,563 |
| 2026-07-17 | $36.25 | $266.21 | 382,300 | — | — |
| 2026-07-16 | $35.98 | $264.23 | 494,900 | — | — |
| 2026-07-15 | $34.41 | $252.70 | 336,200 | — | — |
| 2026-07-14 | $34.45 | $252.99 | 302,900 | — | — |
| 2026-07-13 | $34.46 | $253.06 | 374,600 | — | — |
| 2026-07-10 | $34.37 | $252.40 | 234,600 | — | — |
| 2026-07-09 | $34.27 | $251.67 | 321,400 | — | — |
| 2026-07-08 | $34.40 | $252.62 | 606,500 | — | — |
| 2026-07-07 | $34.59 | $254.02 | 307,400 | — | — |
| 2026-07-06 | $34.00 | $249.69 | 303,200 | — | — |
| 2026-07-02 | $34.34 | $252.18 | 384,100 | — | — |
| 2026-07-01 | $33.60 | $246.75 | 391,400 | — | — |
| 2026-06-30 | $33.36 | $244.99 | 507,900 | — | — |
| 2026-06-29 | $33.64 | $247.04 | 719,700 | — | — |
| 2026-06-26 | $34.00 | $249.69 | 2,152,000 | — | — |
| 2026-06-25 | $33.90 | $248.95 | 684,000 | — | — |
| 2026-06-24 | $33.86 | $245.10 | 526,600 | — | — |
| 2026-06-23 | $33.70 | $243.94 | 461,900 | — | — |
| 2026-06-22 | $32.83 | $237.64 | 535,300 | — | — |
| 2026-06-18 | $32.68 | $236.55 | 758,200 | — | — |
| 2026-06-17 | $32.58 | $235.83 | 534,700 | — | — |
| 2026-06-16 | $33.29 | $240.97 | 913,500 | — | — |
| 2026-06-15 | $33.07 | $239.38 | 649,200 | — | — |
| 2026-06-12 | $33.39 | $241.69 | 402,700 | — | — |
| 2026-06-11 | $33.20 | $240.32 | 374,300 | — | — |
| 2026-06-10 | $33.58 | $243.07 | 394,500 | — | — |
| 2026-06-09 | $33.19 | $240.25 | 374,100 | — | — |
| 2026-06-08 | $32.79 | $237.35 | 308,900 | — | — |
| 2026-06-05 | $32.98 | $238.73 | 340,700 | — | — |
| 2026-06-04 | $32.22 | $233.22 | 463,200 | — | — |
| 2026-06-03 | $32.11 | $232.43 | 368,800 | — | — |
| 2026-06-02 | $32.60 | $235.98 | 472,800 | — | — |
| 2026-06-01 | $32.20 | $233.08 | 414,700 | — | — |
| 2026-05-29 | $32.53 | $235.47 | 509,600 | — | — |
| 2026-05-28 | $32.81 | $237.50 | 363,000 | — | — |
| 2026-05-27 | $33.12 | $239.74 | 353,000 | — | — |
| 2026-05-26 | $33.42 | $241.91 | 280,500 | — | — |
| 2026-05-22 | $33.23 | $240.54 | 347,800 | — | — |
| 2026-05-21 | $33.43 | $241.98 | 440,300 | — | — |
| 2026-05-20 | $33.60 | $243.21 | 723,300 | — | — |
| 2026-05-19 | $32.66 | $236.41 | 286,300 | — | — |
| 2026-05-18 | $32.94 | $238.44 | 264,200 | — | — |
| 2026-05-15 | $32.67 | $236.48 | 350,800 | — | — |
| 2026-05-14 | $32.68 | $236.55 | 333,700 | — | — |
| 2026-05-13 | $32.50 | $235.25 | 313,000 | — | — |
| 2026-05-12 | $32.98 | $238.73 | 502,900 | — | — |
| 2026-05-11 | $33.00 | $238.87 | 457,800 | — | — |
| 2026-05-08 | $33.02 | $239.02 | 250,400 | — | — |
| 2026-05-07 | $33.01 | $238.94 | 459,000 | — | — |
| 2026-05-06 | $33.08 | $239.45 | 404,500 | — | — |
| 2026-05-05 | $32.97 | $238.65 | 454,200 | — | — |
| 2026-05-04 | $32.99 | $238.80 | 441,400 | — | — |
| 2026-05-01 | $33.11 | $239.67 | 412,900 | — | — |
| 2026-04-30 | $33.12 | $239.74 | 419,100 | — | — |
| 2026-04-29 | $32.80 | $237.42 | 411,400 | — | — |
| 2026-04-28 | $33.14 | $239.88 | 419,200 | — | — |
| 2026-04-27 | $33.30 | $241.04 | 508,800 | — | — |
| 2026-04-24 | $33.45 | $242.13 | 436,700 | — | — |
| 2026-04-23 | $33.76 | $244.37 | 472,200 | — | — |
| 2026-04-22 | $33.21 | $240.39 | 577,400 | — | — |
| 2026-04-21 | $34.04 | $246.40 | 284,500 | — | — |
| 2026-04-20 | $34.13 | $247.05 | 402,600 | — | — |
| 2026-04-17 | $34.61 | $250.52 | 447,600 | — | — |
| 2026-04-16 | $34.05 | $246.47 | 338,800 | — | — |
| 2026-04-15 | $34.01 | $246.18 | 410,900 | — | — |
| 2026-04-14 | $33.70 | $243.94 | 271,800 | — | — |
| 2026-04-13 | $33.53 | $242.71 | 401,300 | — | — |
| 2026-04-10 | $33.86 | $245.10 | 272,100 | — | — |
| 2026-04-09 | $33.88 | $245.24 | 337,500 | — | — |
| 2026-04-08 | $33.15 | $239.96 | 630,800 | — | — |
| 2026-04-07 | $32.99 | $238.80 | 470,300 | — | — |
| 2026-04-06 | $32.57 | $235.76 | 486,500 | — | — |
| 2026-04-02 | $32.49 | $235.18 | 318,800 | — | — |
| 2026-04-01 | $32.09 | $232.28 | 471,700 | — | — |
| 2026-03-31 | $31.80 | $230.18 | 482,100 | — | — |
| 2026-03-30 | $31.83 | $230.40 | 450,700 | — | — |
| 2026-03-27 | $31.75 | $229.82 | 304,800 | — | — |
| 2026-03-26 | $31.91 | $230.98 | 341,600 | — | — |
| 2026-03-25 | $32.18 | $229.42 | 414,100 | — | — |
| 2026-03-24 | $32.31 | $230.35 | 499,100 | — | — |
| 2026-03-23 | $32.18 | $229.42 | 489,800 | — | — |
| 2026-03-20 | $32.08 | $228.71 | 1,181,300 | — | — |
| 2026-03-19 | $33.23 | $236.91 | 451,000 | — | — |
| 2026-03-18 | $33.42 | $238.26 | 497,800 | — | — |
| 2026-03-17 | $33.82 | $241.12 | 514,500 | — | — |
| 2026-03-16 | $33.70 | $240.26 | 424,400 | — | — |
| 2026-03-13 | $33.18 | $236.55 | 282,300 | — | — |
| 2026-03-12 | $33.03 | $235.48 | 555,300 | — | — |
| 2026-03-11 | $33.18 | $236.55 | 452,200 | — | — |
| 2026-03-10 | $33.25 | $237.05 | 361,000 | — | — |
| 2026-03-09 | $33.36 | $237.84 | 751,800 | — | — |
| 2026-03-06 | $33.03 | $235.48 | 517,800 | — | — |
| 2026-03-05 | $33.10 | $235.98 | 585,800 | — | — |
| 2026-03-04 | $33.45 | $238.48 | 494,000 | — | — |
| 2026-03-03 | $33.21 | $236.77 | 776,700 | — | — |
| 2026-03-02 | $33.13 | $236.20 | 598,800 | — | — |
| 2026-02-27 | $32.82 | $233.99 | 628,600 | — | — |
| 2026-02-26 | $32.80 | $233.84 | 434,000 | — | — |
| 2026-02-25 | $32.75 | $233.49 | 470,300 | — | — |
| 2026-02-24 | $32.61 | $232.49 | 876,700 | — | — |
| 2026-02-23 | $32.32 | $230.42 | 788,900 | — | — |
| 2026-02-20 | $31.80 | $226.72 | 1,051,700 | — | — |
| 2026-02-19 | $31.80 | $226.72 | 1,179,200 | — | — |
| 2026-02-18 | $31.41 | $223.93 | 3,778,300 | — | — |
| 2026-02-17 | $33.83 | $241.19 | 703,800 | — | — |
| 2026-02-13 | $33.24 | $236.98 | 414,700 | — | — |
| 2026-02-12 | $33.02 | $235.41 | 539,000 | — | — |
| 2026-02-11 | $31.07 | $221.51 | 435,700 | — | — |
| 2026-02-10 | $31.22 | $222.58 | 199,200 | — | — |
| 2026-02-09 | $30.76 | $219.30 | 291,100 | — | — |
| 2026-02-06 | $30.81 | $219.66 | 356,000 | — | — |
| 2026-02-05 | $31.22 | $222.58 | 387,200 | — | — |
| 2026-02-04 | $30.59 | $218.09 | 268,000 | — | — |
| 2026-02-03 | $29.83 | $212.67 | 360,000 | — | — |
| 2026-02-02 | $29.65 | $211.39 | 409,900 | — | — |
| 2026-01-30 | $29.86 | $212.88 | 675,300 | — | — |
| 2026-01-29 | $29.26 | $208.61 | 282,800 | — | — |
| 2026-01-28 | $28.80 | $205.33 | 391,400 | — | — |
| 2026-01-27 | $29.45 | $209.96 | 365,000 | — | — |
| 2026-01-26 | $29.25 | $208.54 | 384,300 | — | — |
| 2026-01-23 | $29.13 | $207.68 | 380,700 | — | — |
| 2026-01-22 | $29.19 | $208.11 | 320,900 | — | — |
| 2026-01-21 | $29.60 | $211.03 | 472,300 | — | — |
| 2026-01-20 | $29.83 | $212.67 | 323,100 | — | — |
| 2026-01-16 | $30.04 | $214.17 | 497,400 | — | — |
| 2026-01-15 | $30.15 | $214.95 | 439,500 | — | — |
| 2026-01-14 | $29.58 | $210.89 | 669,500 | — | — |
| 2026-01-13 | $29.37 | $209.39 | 587,400 | — | — |
| 2026-01-12 | $28.72 | $204.76 | 493,300 | — | — |
| 2026-01-09 | $28.27 | $201.55 | 350,200 | — | — |
| 2026-01-08 | $28.27 | $201.55 | 490,300 | — | — |
| 2026-01-07 | $28.49 | $203.12 | 606,500 | — | — |
| 2026-01-06 | $27.89 | $198.84 | 577,600 | — | — |
| 2026-01-05 | $27.85 | $198.55 | 673,900 | — | — |
| 2026-01-02 | $27.56 | $196.49 | 412,800 | — | — |