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 | — | — | — | $41.41 | 242,150 |
| 2026-09-03 | — | — | — | $41.40 | 326,525 |
| 2026-09-02 | — | — | — | $40.88 | 399,579 |
| 2026-09-01 | — | — | — | $40.97 | 522,738 |
| 2026-08-31 | — | — | — | $40.44 | 321,116 |
| 2026-08-28 | — | — | — | $41.22 | 274,165 |
| 2026-08-27 | $40.96 | $257.04 | 3,724,400 | $40.81 | 319,565 |
| 2026-08-26 | $41.13 | $258.11 | 5,073,800 | $40.73 | 322,298 |
| 2026-08-25 | $40.65 | $255.09 | 4,433,900 | $40.97 | 403,475 |
| 2026-08-24 | $40.83 | $256.22 | 5,679,600 | $40.74 | 432,320 |
| 2026-08-21 | $40.62 | $254.91 | 5,680,500 | $42.38 | 433,646 |
| 2026-08-20 | $41.64 | $261.31 | 6,358,800 | $41.47 | 491,702 |
| 2026-08-19 | $41.63 | $261.24 | 6,808,700 | $42.23 | 592,576 |
| 2026-08-18 | $42.12 | $264.32 | 4,419,500 | $43.22 | 405,409 |
| 2026-08-17 | $42.37 | $265.89 | 5,494,700 | $42.20 | 662,075 |
| 2026-08-14 | $42.50 | $266.70 | 4,719,600 | $42.03 | 422,311 |
| 2026-08-13 | $42.08 | $264.07 | 4,697,100 | $42.19 | 400,477 |
| 2026-08-12 | $41.99 | $263.50 | 6,531,300 | $42.14 | 538,182 |
| 2026-08-11 | $42.01 | $263.63 | 7,579,200 | $41.67 | 605,563 |
| 2026-08-10 | $41.78 | $262.18 | 7,672,900 | $42.34 | 442,002 |
| 2026-08-07 | $42.61 | $267.39 | 7,667,000 | $43.29 | 620,785 |
| 2026-08-06 | $43.38 | $272.23 | 9,208,700 | $43.33 | 580,418 |
| 2026-08-05 | $42.91 | $269.28 | 13,564,700 | $43.50 | 1,545,993 |
| 2026-08-04 | $44.53 | $279.44 | 6,885,400 | $44.67 | 460,682 |
| 2026-08-03 | $44.53 | $279.44 | 4,953,700 | $44.27 | 342,652 |
| 2026-07-31 | $44.43 | $278.81 | 4,497,600 | $44.81 | 301,738 |
| 2026-07-30 | $45.07 | $280.95 | 5,644,900 | $45.21 | 415,836 |
| 2026-07-29 | $44.81 | $279.33 | 4,416,000 | $46.01 | 342,848 |
| 2026-07-28 | $45.73 | $285.06 | 3,743,400 | $46.31 | 238,971 |
| 2026-07-27 | $45.81 | $285.56 | 2,734,500 | $46.67 | 223,528 |
| 2026-07-24 | $46.68 | $290.98 | 3,840,000 | $46.89 | 217,908 |
| 2026-07-23 | $46.75 | $291.42 | 3,066,300 | $46.13 | 221,433 |
| 2026-07-22 | $46.57 | $290.30 | 3,845,300 | $45.71 | 274,044 |
| 2026-07-21 | $45.37 | $282.82 | 8,350,500 | $45.82 | 365,002 |
| 2026-07-20 | $45.37 | $282.82 | 4,616,200 | $46.24 | 269,653 |
| 2026-07-17 | $45.98 | $286.62 | 5,771,700 | — | — |
| 2026-07-16 | $46.27 | $288.43 | 5,148,200 | — | — |
| 2026-07-15 | $45.71 | $284.94 | 5,195,000 | — | — |
| 2026-07-14 | $46.62 | $290.61 | 5,131,300 | — | — |
| 2026-07-13 | $47.07 | $293.42 | 4,512,900 | — | — |
| 2026-07-10 | $46.90 | $292.36 | 2,983,000 | — | — |
| 2026-07-09 | $46.66 | $290.86 | 3,385,900 | — | — |
| 2026-07-08 | $46.85 | $292.04 | 4,902,800 | — | — |
| 2026-07-07 | $47.49 | $296.03 | 3,017,000 | — | — |
| 2026-07-06 | $47.05 | $293.29 | 3,933,100 | — | — |
| 2026-07-02 | $47.82 | $298.09 | 5,651,400 | — | — |
| 2026-07-01 | $46.87 | $292.17 | 5,119,700 | — | — |
| 2026-06-30 | $47.55 | $296.41 | 8,463,800 | — | — |
| 2026-06-29 | $48.15 | $300.15 | 6,619,600 | — | — |
| 2026-06-26 | $49.08 | $305.94 | 6,583,900 | — | — |
| 2026-06-25 | $47.81 | $298.03 | 5,648,500 | — | — |
| 2026-06-24 | $47.63 | $296.91 | 4,257,800 | — | — |
| 2026-06-23 | $47.26 | $294.60 | 6,335,800 | — | — |
| 2026-06-22 | $47.63 | $296.91 | 3,862,200 | — | — |
| 2026-06-18 | $47.26 | $294.60 | 6,123,700 | — | — |
| 2026-06-17 | $46.77 | $291.55 | 5,522,900 | — | — |
| 2026-06-16 | $47.72 | $297.47 | 2,418,000 | — | — |
| 2026-06-15 | $47.47 | $295.91 | 3,521,800 | — | — |
| 2026-06-12 | $47.21 | $294.29 | 3,028,900 | — | — |
| 2026-06-11 | $46.62 | $290.61 | 3,210,600 | — | — |
| 2026-06-10 | $46.63 | $290.67 | 3,197,900 | — | — |
| 2026-06-09 | $46.33 | $288.80 | 2,752,100 | — | — |
| 2026-06-08 | $45.85 | $285.81 | 3,321,900 | — | — |
| 2026-06-05 | $46.61 | $290.55 | 2,949,200 | — | — |
| 2026-06-04 | $45.85 | $285.81 | 3,447,500 | — | — |
| 2026-06-03 | $45.53 | $283.82 | 4,298,200 | — | — |
| 2026-06-02 | $45.86 | $285.87 | 3,134,500 | — | — |
| 2026-06-01 | $45.10 | $281.13 | 3,376,800 | — | — |
| 2026-05-29 | $46.22 | $288.12 | 4,476,400 | — | — |
| 2026-05-28 | $46.77 | $291.55 | 3,300,900 | — | — |
| 2026-05-27 | $47.47 | $295.91 | 2,505,700 | — | — |
| 2026-05-26 | $47.80 | $297.97 | 3,165,500 | — | — |
| 2026-05-22 | $47.85 | $298.28 | 2,489,600 | — | — |
| 2026-05-21 | $47.71 | $297.40 | 4,472,100 | — | — |
| 2026-05-20 | $47.02 | $293.10 | 5,349,900 | — | — |
| 2026-05-19 | $47.42 | $295.60 | 4,539,600 | — | — |
| 2026-05-18 | $46.55 | $290.17 | 3,829,400 | — | — |
| 2026-05-15 | $46.30 | $288.62 | 3,908,600 | — | — |
| 2026-05-14 | $47.42 | $295.60 | 2,885,100 | — | — |
| 2026-05-13 | $47.05 | $293.29 | 2,684,800 | — | — |
| 2026-05-12 | $47.19 | $294.16 | 4,193,300 | — | — |
| 2026-05-11 | $47.03 | $293.17 | 5,078,500 | — | — |
| 2026-05-08 | $46.72 | $291.23 | 3,853,300 | — | — |
| 2026-05-07 | $47.02 | $293.10 | 6,155,400 | — | — |
| 2026-05-06 | $47.51 | $296.16 | 12,195,000 | — | — |
| 2026-05-05 | $48.19 | $300.40 | 5,278,200 | — | — |
| 2026-05-04 | $48.08 | $299.71 | 5,654,100 | — | — |
| 2026-05-01 | $48.08 | $299.71 | 4,686,500 | — | — |
| 2026-04-30 | $48.28 | $300.96 | 10,098,600 | — | — |
| 2026-04-29 | $48.18 | $298.46 | 5,855,900 | — | — |
| 2026-04-28 | $48.50 | $300.45 | 8,554,500 | — | — |
| 2026-04-27 | $48.22 | $298.71 | 6,148,000 | — | — |
| 2026-04-24 | $47.99 | $297.29 | 3,402,900 | — | — |
| 2026-04-23 | $48.29 | $299.15 | 3,982,500 | — | — |
| 2026-04-22 | $46.85 | $290.23 | 4,417,300 | — | — |
| 2026-04-21 | $46.93 | $290.72 | 5,130,400 | — | — |
| 2026-04-20 | $47.78 | $295.99 | 4,389,100 | — | — |
| 2026-04-17 | $48.31 | $299.27 | 9,707,700 | — | — |
| 2026-04-16 | $47.72 | $295.61 | 4,100,700 | — | — |
| 2026-04-15 | $47.37 | $293.45 | 5,035,800 | — | — |
| 2026-04-14 | $47.22 | $292.52 | 4,517,400 | — | — |
| 2026-04-13 | $47.19 | $292.33 | 2,965,000 | — | — |
| 2026-04-10 | $48.05 | $297.66 | 3,146,900 | — | — |
| 2026-04-09 | $48.47 | $300.26 | 3,704,100 | — | — |
| 2026-04-08 | $48.10 | $297.97 | 3,240,800 | — | — |
| 2026-04-07 | $47.65 | $295.18 | 3,546,400 | — | — |
| 2026-04-06 | $47.14 | $292.02 | 2,016,500 | — | — |
| 2026-04-02 | $47.49 | $294.19 | 1,982,400 | — | — |
| 2026-04-01 | $46.90 | $290.54 | 2,322,400 | — | — |
| 2026-03-31 | $46.66 | $289.05 | 4,802,700 | — | — |
| 2026-03-30 | $46.50 | $288.06 | 2,925,300 | — | — |
| 2026-03-27 | $45.97 | $284.77 | 4,288,700 | — | — |
| 2026-03-26 | $45.44 | $281.49 | 2,711,300 | — | — |
| 2026-03-25 | $45.68 | $282.98 | 2,171,000 | — | — |
| 2026-03-24 | $45.68 | $282.98 | 3,603,500 | — | — |
| 2026-03-23 | $45.47 | $281.68 | 2,448,000 | — | — |
| 2026-03-20 | $45.02 | $278.89 | 5,940,800 | — | — |
| 2026-03-19 | $46.69 | $289.23 | 2,445,000 | — | — |
| 2026-03-18 | $46.62 | $288.80 | 2,691,600 | — | — |
| 2026-03-17 | $47.26 | $292.77 | 2,228,800 | — | — |
| 2026-03-16 | $47.47 | $294.07 | 2,197,600 | — | — |
| 2026-03-13 | $47.39 | $293.57 | 3,458,700 | — | — |
| 2026-03-12 | $46.69 | $289.23 | 3,606,400 | — | — |
| 2026-03-11 | $46.26 | $286.57 | 2,820,300 | — | — |
| 2026-03-10 | $46.57 | $288.49 | 3,800,400 | — | — |
| 2026-03-09 | $47.03 | $291.34 | 5,037,100 | — | — |
| 2026-03-06 | $46.46 | $287.81 | 4,086,300 | — | — |
| 2026-03-05 | $47.04 | $291.40 | 3,356,800 | — | — |
| 2026-03-04 | $47.56 | $294.62 | 4,458,900 | — | — |
| 2026-03-03 | $46.74 | $289.54 | 3,910,900 | — | — |
| 2026-03-02 | $47.05 | $291.46 | 4,586,500 | — | — |
| 2026-02-27 | $47.30 | $293.01 | 4,282,000 | — | — |
| 2026-02-26 | $46.70 | $289.30 | 4,999,100 | — | — |
| 2026-02-25 | $46.53 | $288.24 | 5,730,800 | — | — |
| 2026-02-24 | $46.42 | $287.56 | 5,336,800 | — | — |
| 2026-02-23 | $46.20 | $286.20 | 2,794,100 | — | — |
| 2026-02-20 | $46.37 | $287.25 | 2,863,000 | — | — |
| 2026-02-19 | $45.82 | $283.84 | 2,873,100 | — | — |
| 2026-02-18 | $45.30 | $280.62 | 3,847,800 | — | — |
| 2026-02-17 | $46.71 | $289.36 | 4,248,700 | — | — |
| 2026-02-13 | $46.36 | $287.19 | 6,190,600 | — | — |
| 2026-02-12 | $45.18 | $279.88 | 6,322,900 | — | — |
| 2026-02-11 | $44.66 | $276.66 | 6,876,800 | — | — |
| 2026-02-10 | $44.73 | $277.09 | 6,150,900 | — | — |
| 2026-02-09 | $44.45 | $275.36 | 4,887,700 | — | — |
| 2026-02-06 | $44.10 | $273.19 | 3,742,800 | — | — |
| 2026-02-05 | $43.93 | $272.14 | 3,327,900 | — | — |
| 2026-02-04 | $44.03 | $272.76 | 7,895,800 | — | — |
| 2026-02-03 | $43.96 | $272.32 | 6,061,200 | — | — |
| 2026-02-02 | $44.03 | $270.90 | 4,695,800 | — | — |
| 2026-01-30 | $44.29 | $272.50 | 4,945,100 | — | — |
| 2026-01-29 | $44.65 | $274.71 | 4,388,700 | — | — |
| 2026-01-28 | $44.33 | $272.74 | 4,950,000 | — | — |
| 2026-01-27 | $44.39 | $273.11 | 3,481,500 | — | — |
| 2026-01-26 | $43.91 | $270.16 | 2,934,200 | — | — |
| 2026-01-23 | $43.41 | $267.08 | 2,633,000 | — | — |
| 2026-01-22 | $43.52 | $267.76 | 3,740,800 | — | — |
| 2026-01-21 | $43.79 | $269.42 | 6,957,600 | — | — |
| 2026-01-20 | $43.40 | $267.02 | 6,221,500 | — | — |
| 2026-01-16 | $43.93 | $270.28 | 4,455,900 | — | — |
| 2026-01-15 | $43.53 | $267.82 | 4,084,800 | — | — |
| 2026-01-14 | $43.31 | $266.47 | 3,098,100 | — | — |
| 2026-01-13 | $42.45 | $261.18 | 4,210,600 | — | — |
| 2026-01-12 | $42.39 | $260.81 | 3,789,700 | — | — |
| 2026-01-09 | $42.03 | $258.59 | 2,500,100 | — | — |
| 2026-01-08 | $41.55 | $255.64 | 2,398,800 | — | — |
| 2026-01-07 | $41.54 | $255.58 | 2,433,400 | — | — |
| 2026-01-06 | $41.88 | $257.67 | 2,863,700 | — | — |
| 2026-01-05 | $41.57 | $255.76 | 3,635,900 | — | — |
| 2026-01-02 | $42.16 | $259.39 | 2,983,600 | — | — |