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 | — | — | — | $32.10 | 35,398 |
| 2026-09-03 | — | — | — | $32.28 | 28,564 |
| 2026-09-02 | — | — | — | $32.00 | 45,553 |
| 2026-09-01 | — | — | — | $31.50 | 35,417 |
| 2026-08-31 | — | — | — | $32.54 | 43,117 |
| 2026-08-28 | — | — | — | $33.14 | 25,358 |
| 2026-08-27 | $32.73 | $71.56 | 739,200 | $32.33 | 44,550 |
| 2026-08-26 | $32.34 | $70.71 | 732,400 | $32.11 | 60,032 |
| 2026-08-25 | $32.05 | $70.07 | 716,800 | $32.47 | 42,659 |
| 2026-08-24 | $32.12 | $70.23 | 1,061,800 | $33.75 | 61,409 |
| 2026-08-21 | $33.71 | $73.70 | 1,027,900 | $33.65 | 36,234 |
| 2026-08-20 | $33.65 | $73.57 | 1,070,500 | $33.86 | 66,861 |
| 2026-08-19 | $33.91 | $74.14 | 2,852,800 | $35.14 | 132,015 |
| 2026-08-18 | $40.83 | $89.27 | 906,800 | $41.83 | 36,287 |
| 2026-08-17 | $41.52 | $90.78 | 425,400 | $41.37 | 21,544 |
| 2026-08-14 | $41.85 | $91.50 | 359,800 | $41.40 | 16,994 |
| 2026-08-13 | $41.72 | $91.21 | 351,600 | $41.24 | 24,259 |
| 2026-08-12 | $41.06 | $89.77 | 283,500 | $41.41 | 16,868 |
| 2026-08-11 | $41.54 | $90.82 | 366,100 | $41.37 | 25,200 |
| 2026-08-10 | $41.40 | $90.51 | 524,900 | $41.63 | 30,939 |
| 2026-08-07 | $42.14 | $92.13 | 467,800 | $40.89 | 21,787 |
| 2026-08-06 | $40.64 | $88.85 | 262,500 | $41.72 | 13,923 |
| 2026-08-05 | $41.45 | $90.62 | 344,300 | $41.51 | 15,823 |
| 2026-08-04 | $41.73 | $91.24 | 342,000 | $41.51 | 13,598 |
| 2026-08-03 | $41.00 | $89.64 | 368,700 | $40.22 | 13,711 |
| 2026-07-31 | $39.38 | $86.10 | 326,700 | $39.52 | 23,373 |
| 2026-07-30 | $40.13 | $87.74 | 237,700 | $41.04 | 10,241 |
| 2026-07-29 | $40.93 | $89.49 | 357,500 | $40.99 | 24,948 |
| 2026-07-28 | $41.30 | $90.30 | 300,600 | $41.93 | 12,705 |
| 2026-07-27 | $40.38 | $88.28 | 267,800 | $40.53 | 15,031 |
| 2026-07-24 | $39.68 | $86.75 | 357,000 | $39.05 | 19,277 |
| 2026-07-23 | $38.84 | $84.92 | 699,100 | $39.09 | 37,614 |
| 2026-07-22 | $39.30 | $85.92 | 289,500 | $39.28 | 13,191 |
| 2026-07-21 | $39.22 | $85.75 | 336,600 | $40.09 | 15,917 |
| 2026-07-20 | $39.92 | $87.28 | 325,900 | $39.97 | 18,454 |
| 2026-07-17 | $39.87 | $87.17 | 349,100 | — | — |
| 2026-07-16 | $40.56 | $88.68 | 363,000 | — | — |
| 2026-07-15 | $39.93 | $87.30 | 401,200 | — | — |
| 2026-07-14 | $38.58 | $84.35 | 347,500 | — | — |
| 2026-07-13 | $38.77 | $84.76 | 417,900 | — | — |
| 2026-07-10 | $39.18 | $85.66 | 332,400 | — | — |
| 2026-07-09 | $39.31 | $85.95 | 522,700 | — | — |
| 2026-07-08 | $38.42 | $84.00 | 454,400 | — | — |
| 2026-07-07 | $39.09 | $85.46 | 396,100 | — | — |
| 2026-07-06 | $39.40 | $86.14 | 351,900 | — | — |
| 2026-07-02 | $39.91 | $87.26 | 323,400 | — | — |
| 2026-07-01 | $39.77 | $86.95 | 587,900 | — | — |
| 2026-06-30 | $40.12 | $87.72 | 514,500 | — | — |
| 2026-06-29 | $39.95 | $87.34 | 571,200 | — | — |
| 2026-06-26 | $40.95 | $89.53 | 2,569,500 | — | — |
| 2026-06-25 | $40.80 | $89.20 | 708,000 | — | — |
| 2026-06-24 | $41.85 | $91.50 | 790,200 | — | — |
| 2026-06-23 | $40.30 | $88.11 | 778,400 | — | — |
| 2026-06-22 | $39.99 | $87.43 | 882,400 | — | — |
| 2026-06-18 | $39.66 | $86.71 | 1,970,300 | — | — |
| 2026-06-17 | $40.24 | $87.98 | 2,866,500 | — | — |
| 2026-06-16 | $35.06 | $76.65 | 1,388,500 | — | — |
| 2026-06-15 | $37.78 | $82.60 | 458,100 | — | — |
| 2026-06-12 | $38.49 | $84.15 | 344,600 | — | — |
| 2026-06-11 | $38.99 | $85.25 | 357,400 | — | — |
| 2026-06-10 | $37.36 | $81.68 | 363,000 | — | — |
| 2026-06-09 | $37.33 | $81.62 | 319,300 | — | — |
| 2026-06-08 | $36.23 | $79.21 | 359,800 | — | — |
| 2026-06-05 | $36.33 | $79.43 | 327,000 | — | — |
| 2026-06-04 | $36.45 | $79.69 | 328,900 | — | — |
| 2026-06-03 | $36.27 | $79.30 | 413,200 | — | — |
| 2026-06-02 | $36.43 | $79.65 | 449,200 | — | — |
| 2026-06-01 | $37.38 | $81.20 | 360,200 | — | — |
| 2026-05-29 | $37.58 | $81.63 | 388,200 | — | — |
| 2026-05-28 | $38.15 | $82.87 | 381,800 | — | — |
| 2026-05-27 | $37.57 | $81.61 | 283,500 | — | — |
| 2026-05-26 | $37.28 | $80.98 | 343,200 | — | — |
| 2026-05-22 | $36.65 | $79.61 | 355,200 | — | — |
| 2026-05-21 | $36.78 | $79.89 | 566,800 | — | — |
| 2026-05-20 | $35.55 | $77.22 | 398,200 | — | — |
| 2026-05-19 | $34.07 | $74.01 | 351,500 | — | — |
| 2026-05-18 | $34.55 | $75.05 | 600,600 | — | — |
| 2026-05-15 | $34.30 | $74.51 | 382,100 | — | — |
| 2026-05-14 | $34.93 | $75.87 | 320,400 | — | — |
| 2026-05-13 | $34.47 | $74.88 | 394,600 | — | — |
| 2026-05-12 | $35.50 | $77.11 | 359,500 | — | — |
| 2026-05-11 | $35.44 | $76.98 | 364,600 | — | — |
| 2026-05-08 | $35.73 | $77.61 | 362,400 | — | — |
| 2026-05-07 | $35.56 | $77.24 | 375,200 | — | — |
| 2026-05-06 | $35.37 | $76.83 | 362,200 | — | — |
| 2026-05-05 | $34.58 | $75.11 | 380,900 | — | — |
| 2026-05-04 | $33.55 | $72.88 | 786,200 | — | — |
| 2026-05-01 | $35.14 | $76.33 | 436,200 | — | — |
| 2026-04-30 | $34.74 | $75.46 | 603,800 | — | — |
| 2026-04-29 | $35.21 | $76.48 | 416,400 | — | — |
| 2026-04-28 | $36.13 | $78.48 | 376,400 | — | — |
| 2026-04-27 | $35.93 | $78.05 | 353,200 | — | — |
| 2026-04-24 | $35.40 | $76.90 | 261,700 | — | — |
| 2026-04-23 | $35.90 | $77.98 | 197,600 | — | — |
| 2026-04-22 | $36.04 | $78.29 | 286,200 | — | — |
| 2026-04-21 | $36.39 | $79.05 | 278,200 | — | — |
| 2026-04-20 | $36.10 | $78.42 | 243,800 | — | — |
| 2026-04-17 | $35.87 | $77.92 | 337,300 | — | — |
| 2026-04-16 | $34.11 | $74.09 | 221,500 | — | — |
| 2026-04-15 | $34.22 | $74.33 | 296,400 | — | — |
| 2026-04-14 | $34.11 | $74.09 | 319,200 | — | — |
| 2026-04-13 | $33.63 | $73.05 | 432,500 | — | — |
| 2026-04-10 | $33.78 | $73.38 | 409,900 | — | — |
| 2026-04-09 | $33.21 | $72.14 | 417,400 | — | — |
| 2026-04-08 | $32.71 | $71.05 | 585,200 | — | — |
| 2026-04-07 | $31.53 | $68.49 | 360,900 | — | — |
| 2026-04-06 | $32.09 | $69.71 | 396,800 | — | — |
| 2026-04-02 | $31.60 | $68.64 | 372,900 | — | — |
| 2026-04-01 | $31.89 | $69.27 | 308,700 | — | — |
| 2026-03-31 | $32.14 | $69.81 | 494,600 | — | — |
| 2026-03-30 | $31.96 | $69.42 | 367,600 | — | — |
| 2026-03-27 | $31.94 | $69.38 | 283,500 | — | — |
| 2026-03-26 | $32.62 | $70.86 | 290,500 | — | — |
| 2026-03-25 | $32.71 | $71.05 | 271,300 | — | — |
| 2026-03-24 | $32.52 | $70.64 | 344,100 | — | — |
| 2026-03-23 | $32.83 | $71.31 | 544,400 | — | — |
| 2026-03-20 | $31.54 | $68.51 | 1,566,300 | — | — |
| 2026-03-19 | $32.54 | $70.68 | 377,900 | — | — |
| 2026-03-18 | $32.58 | $70.77 | 418,800 | — | — |
| 2026-03-17 | $33.07 | $71.83 | 373,700 | — | — |
| 2026-03-16 | $33.61 | $73.01 | 408,700 | — | — |
| 2026-03-13 | $33.81 | $73.44 | 501,100 | — | — |
| 2026-03-12 | $32.91 | $71.49 | 445,600 | — | — |
| 2026-03-11 | $33.17 | $72.05 | 399,700 | — | — |
| 2026-03-10 | $33.52 | $72.81 | 419,900 | — | — |
| 2026-03-09 | $33.87 | $73.57 | 452,700 | — | — |
| 2026-03-06 | $34.57 | $75.09 | 393,800 | — | — |
| 2026-03-05 | $35.29 | $76.66 | 347,400 | — | — |
| 2026-03-04 | $35.78 | $77.72 | 372,100 | — | — |
| 2026-03-03 | $35.35 | $76.79 | 388,800 | — | — |
| 2026-03-02 | $35.65 | $76.91 | 376,500 | — | — |
| 2026-02-27 | $35.72 | $77.06 | 521,700 | — | — |
| 2026-02-26 | $36.49 | $78.73 | 388,600 | — | — |
| 2026-02-25 | $35.92 | $77.50 | 361,500 | — | — |
| 2026-02-24 | $35.28 | $76.11 | 426,800 | — | — |
| 2026-02-23 | $35.27 | $76.09 | 448,500 | — | — |
| 2026-02-20 | $37.02 | $79.87 | 589,500 | — | — |
| 2026-02-19 | $36.42 | $78.57 | 562,700 | — | — |
| 2026-02-18 | $35.53 | $76.65 | 897,100 | — | — |
| 2026-02-17 | $37.93 | $81.83 | 462,800 | — | — |
| 2026-02-13 | $38.34 | $82.72 | 247,500 | — | — |
| 2026-02-12 | $37.47 | $80.84 | 269,400 | — | — |
| 2026-02-11 | $37.47 | $80.84 | 327,900 | — | — |
| 2026-02-10 | $38.45 | $82.95 | 337,900 | — | — |
| 2026-02-09 | $38.34 | $82.72 | 331,200 | — | — |
| 2026-02-06 | $38.80 | $83.71 | 351,800 | — | — |
| 2026-02-05 | $38.51 | $83.08 | 337,400 | — | — |
| 2026-02-04 | $38.66 | $83.41 | 426,500 | — | — |
| 2026-02-03 | $37.24 | $80.34 | 351,200 | — | — |
| 2026-02-02 | $37.24 | $80.34 | 448,900 | — | — |
| 2026-01-30 | $36.41 | $78.55 | 465,500 | — | — |
| 2026-01-29 | $36.77 | $79.33 | 438,900 | — | — |
| 2026-01-28 | $37.13 | $80.11 | 252,600 | — | — |
| 2026-01-27 | $37.30 | $80.47 | 244,800 | — | — |
| 2026-01-26 | $38.32 | $82.67 | 364,100 | — | — |
| 2026-01-23 | $38.10 | $82.20 | 452,100 | — | — |
| 2026-01-22 | $38.81 | $83.73 | 437,700 | — | — |
| 2026-01-21 | $39.55 | $85.33 | 412,000 | — | — |
| 2026-01-20 | $38.29 | $82.61 | 409,100 | — | — |
| 2026-01-16 | $39.17 | $84.51 | 370,500 | — | — |
| 2026-01-15 | $39.29 | $84.77 | 496,700 | — | — |
| 2026-01-14 | $37.95 | $81.88 | 442,600 | — | — |
| 2026-01-13 | $38.64 | $83.36 | 387,600 | — | — |
| 2026-01-12 | $38.67 | $83.43 | 339,600 | — | — |
| 2026-01-09 | $39.58 | $85.39 | 483,200 | — | — |
| 2026-01-08 | $39.02 | $84.18 | 646,700 | — | — |
| 2026-01-07 | $37.66 | $81.25 | 349,500 | — | — |
| 2026-01-06 | $37.91 | $81.79 | 411,900 | — | — |
| 2026-01-05 | $37.72 | $81.38 | 468,600 | — | — |
| 2026-01-02 | $37.30 | $80.47 | 388,600 | — | — |