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 | — | — | — | $46.71 | 61,500 |
| 2026-09-03 | — | — | — | $46.68 | 49,091 |
| 2026-09-02 | — | — | — | $46.59 | 144,379 |
| 2026-09-01 | — | — | — | $45.78 | 56,854 |
| 2026-08-31 | — | — | — | $45.41 | 63,957 |
| 2026-08-28 | — | — | — | $46.02 | 84,190 |
| 2026-08-27 | $46.03 | $358.57 | 1,392,000 | $46.13 | 81,520 |
| 2026-08-26 | $46.55 | $362.62 | 1,586,400 | $45.90 | 98,328 |
| 2026-08-25 | $45.94 | $357.86 | 1,241,000 | $46.08 | 78,389 |
| 2026-08-24 | $45.96 | $358.02 | 1,643,200 | $45.81 | 61,361 |
| 2026-08-21 | $45.62 | $355.37 | 1,146,900 | $46.75 | 67,957 |
| 2026-08-20 | $46.73 | $364.02 | 1,115,400 | $46.79 | 99,522 |
| 2026-08-19 | $46.93 | $365.58 | 1,244,400 | $47.37 | 92,473 |
| 2026-08-18 | $47.06 | $366.59 | 1,454,300 | $47.65 | 79,372 |
| 2026-08-17 | $47.35 | $368.85 | 961,600 | $47.34 | 75,468 |
| 2026-08-14 | $47.50 | $370.02 | 985,600 | $46.78 | 68,755 |
| 2026-08-13 | $47.02 | $366.28 | 1,135,300 | $47.23 | 88,009 |
| 2026-08-12 | $46.90 | $365.34 | 1,249,600 | $46.61 | 94,362 |
| 2026-08-11 | $46.32 | $360.83 | 2,316,100 | $46.16 | 125,029 |
| 2026-08-10 | $46.18 | $359.73 | 1,188,600 | $46.77 | 69,627 |
| 2026-08-07 | $47.02 | $366.28 | 1,084,000 | $46.96 | 65,385 |
| 2026-08-06 | $46.79 | $364.49 | 1,139,700 | $47.57 | 86,262 |
| 2026-08-05 | $47.02 | $366.28 | 1,290,500 | $47.36 | 95,717 |
| 2026-08-04 | $47.38 | $369.08 | 1,471,600 | $47.23 | 104,185 |
| 2026-08-03 | $47.37 | $369.00 | 1,536,700 | $47.45 | 69,434 |
| 2026-07-31 | $47.35 | $368.85 | 1,424,800 | $47.39 | 105,837 |
| 2026-07-30 | $47.26 | $368.15 | 1,819,100 | $47.76 | 94,843 |
| 2026-07-29 | $47.79 | $372.28 | 2,161,000 | $48.93 | 141,533 |
| 2026-07-28 | $49.30 | $384.04 | 1,872,900 | $49.43 | 123,803 |
| 2026-07-27 | $49.28 | $383.88 | 1,199,500 | $49.65 | 91,584 |
| 2026-07-24 | $49.95 | $389.10 | 1,242,900 | $49.88 | 89,175 |
| 2026-07-23 | $49.61 | $386.45 | 1,226,800 | $48.89 | 72,852 |
| 2026-07-22 | $49.30 | $384.04 | 1,209,800 | $48.82 | 57,942 |
| 2026-07-21 | $48.33 | $376.48 | 1,098,900 | $48.51 | 61,215 |
| 2026-07-20 | $48.56 | $378.27 | 1,415,600 | $49.26 | 88,608 |
| 2026-07-17 | $48.70 | $379.36 | 1,020,300 | — | — |
| 2026-07-16 | $49.32 | $384.19 | 1,129,600 | — | — |
| 2026-07-15 | $48.75 | $379.75 | 1,165,800 | — | — |
| 2026-07-14 | $49.50 | $385.60 | 2,001,000 | — | — |
| 2026-07-13 | $48.99 | $381.62 | 1,423,500 | — | — |
| 2026-07-10 | $48.65 | $378.98 | 1,343,700 | — | — |
| 2026-07-09 | $48.29 | $376.17 | 1,595,200 | — | — |
| 2026-07-08 | $48.51 | $377.88 | 1,046,600 | — | — |
| 2026-07-07 | $49.04 | $382.01 | 1,195,100 | — | — |
| 2026-07-06 | $48.26 | $375.94 | 1,041,500 | — | — |
| 2026-07-02 | $49.44 | $381.82 | 1,352,500 | — | — |
| 2026-07-01 | $48.28 | $372.86 | 1,445,800 | — | — |
| 2026-06-30 | $48.66 | $375.79 | 2,368,200 | — | — |
| 2026-06-29 | $49.22 | $380.12 | 1,324,200 | — | — |
| 2026-06-26 | $49.58 | $382.90 | 1,901,300 | — | — |
| 2026-06-25 | $48.95 | $378.03 | 1,590,800 | — | — |
| 2026-06-24 | $48.60 | $375.33 | 1,263,800 | — | — |
| 2026-06-23 | $48.37 | $373.56 | 1,276,900 | — | — |
| 2026-06-22 | $47.69 | $368.30 | 1,193,900 | — | — |
| 2026-06-18 | $47.30 | $365.29 | 2,073,200 | — | — |
| 2026-06-17 | $47.34 | $365.60 | 1,533,800 | — | — |
| 2026-06-16 | $47.87 | $369.69 | 1,173,700 | — | — |
| 2026-06-15 | $47.93 | $370.16 | 697,900 | — | — |
| 2026-06-12 | $47.80 | $369.15 | 950,600 | — | — |
| 2026-06-11 | $47.32 | $365.45 | 1,229,500 | — | — |
| 2026-06-10 | $47.64 | $367.92 | 1,049,200 | — | — |
| 2026-06-09 | $47.40 | $366.06 | 1,713,800 | — | — |
| 2026-06-08 | $46.62 | $360.04 | 1,856,600 | — | — |
| 2026-06-05 | $47.80 | $369.15 | 1,051,000 | — | — |
| 2026-06-04 | $46.97 | $362.74 | 1,205,800 | — | — |
| 2026-06-03 | $46.40 | $358.34 | 2,909,200 | — | — |
| 2026-06-02 | $46.61 | $359.96 | 1,307,300 | — | — |
| 2026-06-01 | $45.66 | $352.63 | 1,371,500 | — | — |
| 2026-05-29 | $47.23 | $364.75 | 1,896,000 | — | — |
| 2026-05-28 | $47.38 | $365.91 | 1,052,600 | — | — |
| 2026-05-27 | $48.18 | $372.09 | 1,133,300 | — | — |
| 2026-05-26 | $48.41 | $373.86 | 1,096,800 | — | — |
| 2026-05-22 | $48.54 | $374.87 | 1,042,900 | — | — |
| 2026-05-21 | $48.10 | $371.47 | 1,183,000 | — | — |
| 2026-05-20 | $47.90 | $369.93 | 1,366,800 | — | — |
| 2026-05-19 | $48.05 | $371.08 | 1,238,800 | — | — |
| 2026-05-18 | $47.31 | $365.37 | 1,545,200 | — | — |
| 2026-05-15 | $46.27 | $357.34 | 1,038,800 | — | — |
| 2026-05-14 | $47.51 | $366.91 | 1,077,100 | — | — |
| 2026-05-13 | $47.34 | $365.60 | 1,575,800 | — | — |
| 2026-05-12 | $47.64 | $367.92 | 1,920,600 | — | — |
| 2026-05-11 | $47.40 | $366.06 | 1,402,700 | — | — |
| 2026-05-08 | $47.35 | $365.68 | 1,150,800 | — | — |
| 2026-05-07 | $47.33 | $365.52 | 1,599,900 | — | — |
| 2026-05-06 | $47.73 | $368.61 | 2,025,000 | — | — |
| 2026-05-05 | $47.84 | $369.46 | 1,408,500 | — | — |
| 2026-05-04 | $47.84 | $369.46 | 1,244,800 | — | — |
| 2026-05-01 | $48.18 | $372.09 | 2,017,900 | — | — |
| 2026-04-30 | $48.80 | $376.88 | 2,358,900 | — | — |
| 2026-04-29 | $47.34 | $365.60 | 2,361,300 | — | — |
| 2026-04-28 | $47.59 | $367.53 | 1,962,700 | — | — |
| 2026-04-27 | $47.59 | $367.53 | 1,361,400 | — | — |
| 2026-04-24 | $47.10 | $363.75 | 1,586,800 | — | — |
| 2026-04-23 | $47.53 | $367.07 | 1,492,300 | — | — |
| 2026-04-22 | $46.04 | $355.56 | 1,737,800 | — | — |
| 2026-04-21 | $46.50 | $359.11 | 1,108,300 | — | — |
| 2026-04-20 | $47.30 | $365.29 | 1,197,200 | — | — |
| 2026-04-17 | $48.16 | $371.93 | 1,388,000 | — | — |
| 2026-04-16 | $48.62 | $375.49 | 1,432,600 | — | — |
| 2026-04-15 | $48.55 | $374.95 | 1,396,400 | — | — |
| 2026-04-14 | $48.84 | $377.18 | 1,661,700 | — | — |
| 2026-04-13 | $48.60 | $375.33 | 979,500 | — | — |
| 2026-04-10 | $49.45 | $381.90 | 1,061,400 | — | — |
| 2026-04-09 | $49.86 | $385.06 | 1,355,200 | — | — |
| 2026-04-08 | $49.32 | $380.89 | 1,476,700 | — | — |
| 2026-04-07 | $49.01 | $378.50 | 1,307,400 | — | — |
| 2026-04-06 | $48.61 | $375.41 | 1,533,300 | — | — |
| 2026-04-02 | $48.76 | $373.28 | 1,747,200 | — | — |
| 2026-04-01 | $48.26 | $369.46 | 2,957,300 | — | — |
| 2026-03-31 | $47.96 | $367.16 | 2,165,200 | — | — |
| 2026-03-30 | $47.89 | $366.62 | 2,061,000 | — | — |
| 2026-03-27 | $47.54 | $363.95 | 1,557,000 | — | — |
| 2026-03-26 | $47.67 | $364.94 | 1,295,700 | — | — |
| 2026-03-25 | $47.36 | $362.57 | 1,365,000 | — | — |
| 2026-03-24 | $47.02 | $359.96 | 1,819,900 | — | — |
| 2026-03-23 | $46.65 | $357.13 | 2,252,300 | — | — |
| 2026-03-20 | $46.14 | $353.23 | 5,020,100 | — | — |
| 2026-03-19 | $47.37 | $362.64 | 1,409,900 | — | — |
| 2026-03-18 | $47.78 | $365.78 | 1,302,700 | — | — |
| 2026-03-17 | $48.20 | $369.00 | 1,052,500 | — | — |
| 2026-03-16 | $48.39 | $370.45 | 1,754,800 | — | — |
| 2026-03-13 | $48.35 | $370.15 | 1,284,700 | — | — |
| 2026-03-12 | $47.86 | $366.39 | 2,357,700 | — | — |
| 2026-03-11 | $47.08 | $360.42 | 2,949,700 | — | — |
| 2026-03-10 | $47.59 | $364.33 | 1,318,800 | — | — |
| 2026-03-09 | $47.93 | $366.93 | 1,471,200 | — | — |
| 2026-03-06 | $48.20 | $369.00 | 1,641,500 | — | — |
| 2026-03-05 | $48.26 | $369.46 | 1,782,600 | — | — |
| 2026-03-04 | $48.89 | $374.28 | 1,441,400 | — | — |
| 2026-03-03 | $48.82 | $373.74 | 1,562,300 | — | — |
| 2026-03-02 | $49.25 | $377.04 | 1,529,200 | — | — |
| 2026-02-27 | $49.14 | $376.19 | 1,634,700 | — | — |
| 2026-02-26 | $48.58 | $371.91 | 1,428,900 | — | — |
| 2026-02-25 | $48.41 | $370.61 | 1,077,800 | — | — |
| 2026-02-24 | $48.39 | $370.45 | 1,605,700 | — | — |
| 2026-02-23 | $48.13 | $368.46 | 1,328,300 | — | — |
| 2026-02-20 | $47.35 | $362.49 | 1,452,400 | — | — |
| 2026-02-19 | $46.73 | $357.74 | 1,540,500 | — | — |
| 2026-02-18 | $46.49 | $355.91 | 2,417,500 | — | — |
| 2026-02-17 | $46.90 | $359.05 | 2,245,900 | — | — |
| 2026-02-13 | $46.98 | $359.66 | 1,662,000 | — | — |
| 2026-02-12 | $46.14 | $353.23 | 1,779,600 | — | — |
| 2026-02-11 | $45.24 | $346.34 | 1,644,100 | — | — |
| 2026-02-10 | $45.04 | $344.81 | 1,328,100 | — | — |
| 2026-02-09 | $44.30 | $339.14 | 1,572,500 | — | — |
| 2026-02-06 | $43.96 | $336.54 | 1,546,800 | — | — |
| 2026-02-05 | $43.98 | $336.69 | 1,512,300 | — | — |
| 2026-02-04 | $43.65 | $334.16 | 1,329,900 | — | — |
| 2026-02-03 | $43.31 | $331.56 | 2,265,200 | — | — |
| 2026-02-02 | $43.08 | $329.80 | 1,719,000 | — | — |
| 2026-01-30 | $43.68 | $334.39 | 1,898,500 | — | — |
| 2026-01-29 | $43.48 | $332.86 | 1,355,100 | — | — |
| 2026-01-28 | $43.51 | $333.09 | 1,226,700 | — | — |
| 2026-01-27 | $43.86 | $335.77 | 2,547,900 | — | — |
| 2026-01-26 | $43.27 | $331.26 | 1,723,300 | — | — |
| 2026-01-23 | $42.69 | $326.82 | 3,089,000 | — | — |
| 2026-01-22 | $43.18 | $330.57 | 1,746,100 | — | — |
| 2026-01-21 | $43.70 | $334.55 | 1,280,600 | — | — |
| 2026-01-20 | $43.70 | $334.55 | 1,281,400 | — | — |
| 2026-01-16 | $43.64 | $334.09 | 1,524,200 | — | — |
| 2026-01-15 | $43.72 | $334.70 | 1,303,900 | — | — |
| 2026-01-14 | $43.48 | $332.86 | 961,400 | — | — |
| 2026-01-13 | $42.97 | $328.96 | 1,153,000 | — | — |
| 2026-01-12 | $42.49 | $325.28 | 1,270,600 | — | — |
| 2026-01-09 | $42.83 | $327.89 | 1,125,500 | — | — |
| 2026-01-08 | $42.71 | $326.97 | 1,363,000 | — | — |
| 2026-01-07 | $42.16 | $322.76 | 910,800 | — | — |
| 2026-01-06 | $42.59 | $326.05 | 1,718,700 | — | — |
| 2026-01-05 | $42.18 | $322.91 | 1,529,100 | — | — |
| 2026-01-02 | $42.88 | $325.02 | 2,236,100 | — | — |