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 | — | — | — | $37.74 | 6,249 |
| 2026-09-03 | — | — | — | $38.09 | 4,308 |
| 2026-09-02 | — | — | — | $38.23 | 2,745 |
| 2026-09-01 | — | — | — | $37.64 | 4,633 |
| 2026-08-31 | — | — | — | $37.55 | 5,058 |
| 2026-08-28 | — | — | — | $38.09 | 4,885 |
| 2026-08-27 | $37.76 | $227.51 | 127,900 | $38.08 | 12,360 |
| 2026-08-26 | $38.27 | $230.58 | 110,500 | $38.24 | 5,560 |
| 2026-08-25 | $38.39 | $231.30 | 70,100 | $38.21 | 3,475 |
| 2026-08-24 | $38.46 | $231.72 | 115,000 | $38.94 | 4,100 |
| 2026-08-21 | $39.07 | $235.40 | 118,500 | $38.06 | 5,987 |
| 2026-08-20 | $37.97 | $228.77 | 143,000 | $37.90 | 8,145 |
| 2026-08-19 | $38.20 | $230.16 | 143,000 | $37.84 | 4,642 |
| 2026-08-18 | $37.60 | $226.54 | 165,100 | $37.65 | 4,668 |
| 2026-08-17 | $37.44 | $225.58 | 148,400 | $37.29 | 4,945 |
| 2026-08-14 | $37.67 | $226.96 | 74,000 | $37.40 | 2,413 |
| 2026-08-13 | $37.60 | $225.28 | 130,800 | $37.56 | 3,305 |
| 2026-08-12 | $37.54 | $224.92 | 102,700 | $37.38 | 2,364 |
| 2026-08-11 | $37.45 | $224.38 | 89,300 | $37.33 | 6,557 |
| 2026-08-10 | $37.17 | $222.70 | 77,700 | $37.51 | 2,628 |
| 2026-08-07 | $37.11 | $222.34 | 80,600 | $37.76 | 1,936 |
| 2026-08-06 | $37.81 | $226.53 | 83,500 | $38.44 | 2,916 |
| 2026-08-05 | $38.42 | $230.19 | 167,200 | $39.23 | 4,017 |
| 2026-08-04 | $39.13 | $234.44 | 150,500 | $38.70 | 3,911 |
| 2026-08-03 | $38.55 | $230.97 | 133,000 | $37.70 | 3,286 |
| 2026-07-31 | $37.17 | $222.70 | 209,700 | $38.68 | 8,074 |
| 2026-07-30 | $39.06 | $234.02 | 207,900 | $39.99 | 6,767 |
| 2026-07-29 | $37.80 | $226.47 | 126,000 | $38.44 | 4,790 |
| 2026-07-28 | $38.34 | $229.71 | 99,000 | $39.22 | 3,373 |
| 2026-07-27 | $38.91 | $233.13 | 83,900 | $38.59 | 3,733 |
| 2026-07-24 | $38.23 | $229.05 | 72,000 | $38.03 | 1,673 |
| 2026-07-23 | $38.06 | $228.03 | 101,900 | $38.32 | 6,249 |
| 2026-07-22 | $38.37 | $229.89 | 90,700 | $38.67 | 3,715 |
| 2026-07-21 | $38.78 | $232.35 | 101,300 | $38.58 | 2,405 |
| 2026-07-20 | $38.19 | $228.81 | 86,900 | $37.98 | 2,984 |
| 2026-07-17 | $37.85 | $226.77 | 85,100 | — | — |
| 2026-07-16 | $38.82 | $232.59 | 101,800 | — | — |
| 2026-07-15 | $37.98 | $227.55 | 68,000 | — | — |
| 2026-07-14 | $37.87 | $226.89 | 83,800 | — | — |
| 2026-07-13 | $38.43 | $230.25 | 86,500 | — | — |
| 2026-07-10 | $38.69 | $231.81 | 67,500 | — | — |
| 2026-07-09 | $38.56 | $231.03 | 116,600 | — | — |
| 2026-07-08 | $38.45 | $230.37 | 90,900 | — | — |
| 2026-07-07 | $38.28 | $229.35 | 83,900 | — | — |
| 2026-07-06 | $37.85 | $226.77 | 103,400 | — | — |
| 2026-07-02 | $37.65 | $225.58 | 97,700 | — | — |
| 2026-07-01 | $37.62 | $225.40 | 83,000 | — | — |
| 2026-06-30 | $37.85 | $226.77 | 119,600 | — | — |
| 2026-06-29 | $37.89 | $227.01 | 111,100 | — | — |
| 2026-06-26 | $38.33 | $229.65 | 489,000 | — | — |
| 2026-06-25 | $38.43 | $230.25 | 185,800 | — | — |
| 2026-06-24 | $38.55 | $230.97 | 329,600 | — | — |
| 2026-06-23 | $40.96 | $245.41 | 97,700 | — | — |
| 2026-06-22 | $40.49 | $242.59 | 155,600 | — | — |
| 2026-06-18 | $40.19 | $240.79 | 303,000 | — | — |
| 2026-06-17 | $38.03 | $227.85 | 121,200 | — | — |
| 2026-06-16 | $38.12 | $228.39 | 143,400 | — | — |
| 2026-06-15 | $38.41 | $230.13 | 77,500 | — | — |
| 2026-06-12 | $39.47 | $236.48 | 74,600 | — | — |
| 2026-06-11 | $39.30 | $235.46 | 119,300 | — | — |
| 2026-06-10 | $38.89 | $233.01 | 126,500 | — | — |
| 2026-06-09 | $38.88 | $232.95 | 125,100 | — | — |
| 2026-06-08 | $38.46 | $230.43 | 94,800 | — | — |
| 2026-06-05 | $38.77 | $232.29 | 77,200 | — | — |
| 2026-06-04 | $39.39 | $236.00 | 74,400 | — | — |
| 2026-06-03 | $38.75 | $232.17 | 95,700 | — | — |
| 2026-06-02 | $38.84 | $232.71 | 119,400 | — | — |
| 2026-06-01 | $38.94 | $233.30 | 90,200 | — | — |
| 2026-05-29 | $39.09 | $234.20 | 260,900 | — | — |
| 2026-05-28 | $39.37 | $235.88 | 134,000 | — | — |
| 2026-05-27 | $39.61 | $237.32 | 102,100 | — | — |
| 2026-05-26 | $40.21 | $240.91 | 107,600 | — | — |
| 2026-05-22 | $40.04 | $239.90 | 127,500 | — | — |
| 2026-05-21 | $39.34 | $235.70 | 98,600 | — | — |
| 2026-05-20 | $39.33 | $235.64 | 111,800 | — | — |
| 2026-05-19 | $39.39 | $236.00 | 106,400 | — | — |
| 2026-05-18 | $40.16 | $240.61 | 143,000 | — | — |
| 2026-05-15 | $39.47 | $236.48 | 91,300 | — | — |
| 2026-05-14 | $39.87 | $238.88 | 122,600 | — | — |
| 2026-05-13 | $39.23 | $234.38 | 199,500 | — | — |
| 2026-05-12 | $38.15 | $227.93 | 239,900 | — | — |
| 2026-05-11 | $37.58 | $224.53 | 181,300 | — | — |
| 2026-05-08 | $39.04 | $233.25 | 147,400 | — | — |
| 2026-05-07 | $39.14 | $233.85 | 254,500 | — | — |
| 2026-05-06 | $40.51 | $242.03 | 138,500 | — | — |
| 2026-05-05 | $41.77 | $249.56 | 99,600 | — | — |
| 2026-05-04 | $40.99 | $244.90 | 150,300 | — | — |
| 2026-05-01 | $43.16 | $257.86 | 94,900 | — | — |
| 2026-04-30 | $43.38 | $259.18 | 76,100 | — | — |
| 2026-04-29 | $42.86 | $256.07 | 109,000 | — | — |
| 2026-04-28 | $43.12 | $257.62 | 89,600 | — | — |
| 2026-04-27 | $43.00 | $256.91 | 103,700 | — | — |
| 2026-04-24 | $42.47 | $253.74 | 95,700 | — | — |
| 2026-04-23 | $42.33 | $252.90 | 80,400 | — | — |
| 2026-04-22 | $42.08 | $251.41 | 73,700 | — | — |
| 2026-04-21 | $42.08 | $251.41 | 150,200 | — | — |
| 2026-04-20 | $42.08 | $251.41 | 180,600 | — | — |
| 2026-04-17 | $42.21 | $252.19 | 100,100 | — | — |
| 2026-04-16 | $41.98 | $250.81 | 152,800 | — | — |
| 2026-04-15 | $42.35 | $253.02 | 81,600 | — | — |
| 2026-04-14 | $42.29 | $252.67 | 114,300 | — | — |
| 2026-04-13 | $41.57 | $248.36 | 125,200 | — | — |
| 2026-04-10 | $40.96 | $244.72 | 106,900 | — | — |
| 2026-04-09 | $41.14 | $245.79 | 148,400 | — | — |
| 2026-04-08 | $41.32 | $246.87 | 157,600 | — | — |
| 2026-04-07 | $40.63 | $242.75 | 137,100 | — | — |
| 2026-04-06 | $40.64 | $242.81 | 181,800 | — | — |
| 2026-04-02 | $41.01 | $245.02 | 287,900 | — | — |
| 2026-04-01 | $40.89 | $244.30 | 179,500 | — | — |
| 2026-03-31 | $40.09 | $239.52 | 199,600 | — | — |
| 2026-03-30 | $40.02 | $239.10 | 165,800 | — | — |
| 2026-03-27 | $40.83 | $243.94 | 188,600 | — | — |
| 2026-03-26 | $41.89 | $250.28 | 248,900 | — | — |
| 2026-03-25 | $43.53 | $260.07 | 439,500 | — | — |
| 2026-03-24 | $40.74 | $243.40 | 178,200 | — | — |
| 2026-03-23 | $39.69 | $237.13 | 208,300 | — | — |
| 2026-03-20 | $38.98 | $232.89 | 347,300 | — | — |
| 2026-03-19 | $39.45 | $235.70 | 183,000 | — | — |
| 2026-03-18 | $38.69 | $231.16 | 114,800 | — | — |
| 2026-03-17 | $38.77 | $231.63 | 301,300 | — | — |
| 2026-03-16 | $39.20 | $234.20 | 134,900 | — | — |
| 2026-03-13 | $38.31 | $228.41 | 153,900 | — | — |
| 2026-03-12 | $38.70 | $230.73 | 167,100 | — | — |
| 2026-03-11 | $38.96 | $232.28 | 175,200 | — | — |
| 2026-03-10 | $38.52 | $229.66 | 159,900 | — | — |
| 2026-03-09 | $38.46 | $229.30 | 181,500 | — | — |
| 2026-03-06 | $38.02 | $226.68 | 209,800 | — | — |
| 2026-03-05 | $37.11 | $221.25 | 243,600 | — | — |
| 2026-03-04 | $38.32 | $228.47 | 184,000 | — | — |
| 2026-03-03 | $38.21 | $227.81 | 260,700 | — | — |
| 2026-03-02 | $37.95 | $226.26 | 292,100 | — | — |
| 2026-02-27 | $37.44 | $223.22 | 217,500 | — | — |
| 2026-02-26 | $37.44 | $223.22 | 151,800 | — | — |
| 2026-02-25 | $36.44 | $217.26 | 83,700 | — | — |
| 2026-02-24 | $37.20 | $221.79 | 152,600 | — | — |
| 2026-02-23 | $37.42 | $223.10 | 159,200 | — | — |
| 2026-02-20 | $38.43 | $229.12 | 101,500 | — | — |
| 2026-02-19 | $38.37 | $228.77 | 136,300 | — | — |
| 2026-02-18 | $37.60 | $224.18 | 106,400 | — | — |
| 2026-02-17 | $36.91 | $220.06 | 171,600 | — | — |
| 2026-02-13 | $37.48 | $223.46 | 102,200 | — | — |
| 2026-02-12 | $37.16 | $221.55 | 217,300 | — | — |
| 2026-02-11 | $37.94 | $226.20 | 124,500 | — | — |
| 2026-02-10 | $37.98 | $226.44 | 100,400 | — | — |
| 2026-02-09 | $38.43 | $229.12 | 154,200 | — | — |
| 2026-02-06 | $38.33 | $228.53 | 114,400 | — | — |
| 2026-02-05 | $38.03 | $226.74 | 207,700 | — | — |
| 2026-02-04 | $37.85 | $225.67 | 159,300 | — | — |
| 2026-02-03 | $37.79 | $225.31 | 202,100 | — | — |
| 2026-02-02 | $36.77 | $219.23 | 130,300 | — | — |
| 2026-01-30 | $36.69 | $218.75 | 160,200 | — | — |
| 2026-01-29 | $37.05 | $220.90 | 187,900 | — | — |
| 2026-01-28 | $37.52 | $223.70 | 271,800 | — | — |
| 2026-01-27 | $37.96 | $226.32 | 151,000 | — | — |
| 2026-01-26 | $37.89 | $225.90 | 211,100 | — | — |
| 2026-01-23 | $37.44 | $223.22 | 110,900 | — | — |
| 2026-01-22 | $37.45 | $223.28 | 132,300 | — | — |
| 2026-01-21 | $37.89 | $225.90 | 169,100 | — | — |
| 2026-01-20 | $37.61 | $224.24 | 139,300 | — | — |
| 2026-01-16 | $37.74 | $225.01 | 253,100 | — | — |
| 2026-01-15 | $38.31 | $228.41 | 196,400 | — | — |
| 2026-01-14 | $38.14 | $227.40 | 329,200 | — | — |
| 2026-01-13 | $37.01 | $220.66 | 268,700 | — | — |
| 2026-01-12 | $36.83 | $219.58 | 246,400 | — | — |
| 2026-01-09 | $37.18 | $221.67 | 230,100 | — | — |
| 2026-01-08 | $36.43 | $217.20 | 208,500 | — | — |
| 2026-01-07 | $35.13 | $209.45 | 205,700 | — | — |
| 2026-01-06 | $35.06 | $209.03 | 243,000 | — | — |
| 2026-01-05 | $34.04 | $202.95 | 303,800 | — | — |
| 2026-01-02 | $33.47 | $199.55 | 181,500 | — | — |