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 | — | — | — | $43.68 | 986 |
| 2026-09-03 | — | — | — | $42.96 | 691 |
| 2026-09-02 | — | — | — | $43.28 | 2,177 |
| 2026-09-01 | — | — | — | $42.94 | 1,863 |
| 2026-08-31 | — | — | — | $43.81 | 695 |
| 2026-08-28 | — | — | — | $44.15 | 810 |
| 2026-08-27 | $43.51 | $102.32 | 123,200 | $43.78 | 3,551 |
| 2026-08-26 | $43.65 | $102.65 | 97,300 | $43.82 | 4,911 |
| 2026-08-25 | $44.11 | $103.73 | 95,200 | $44.31 | 3,771 |
| 2026-08-24 | $44.24 | $104.04 | 61,000 | $44.82 | 1,082 |
| 2026-08-21 | $44.10 | $103.71 | 201,400 | $43.40 | 2,814 |
| 2026-08-20 | $43.14 | $101.45 | 54,800 | $42.76 | 2,756 |
| 2026-08-19 | $42.96 | $101.03 | 39,600 | $43.00 | 1,883 |
| 2026-08-18 | $43.02 | $101.17 | 50,700 | $43.18 | 637 |
| 2026-08-17 | $42.80 | $100.65 | 98,900 | $42.60 | 751 |
| 2026-08-14 | $43.04 | $101.21 | 47,900 | $43.33 | 2,821 |
| 2026-08-13 | $43.05 | $101.24 | 50,700 | $42.87 | 2,485 |
| 2026-08-12 | $42.32 | $99.52 | 38,700 | $42.37 | 1,181 |
| 2026-08-11 | $41.72 | $98.11 | 32,400 | $42.21 | 936 |
| 2026-08-10 | $41.61 | $97.85 | 44,600 | $43.28 | 777 |
| 2026-08-07 | $43.17 | $101.52 | 31,400 | $43.30 | 612 |
| 2026-08-06 | $43.22 | $101.64 | 57,500 | $43.76 | 1,365 |
| 2026-08-05 | $43.12 | $101.40 | 45,700 | $44.01 | 1,781 |
| 2026-08-04 | $44.32 | $104.22 | 43,400 | $43.64 | 618 |
| 2026-08-03 | $43.90 | $103.24 | 60,600 | $44.20 | 2,147 |
| 2026-07-31 | $43.94 | $103.33 | 35,800 | $43.92 | 1,332 |
| 2026-07-30 | $43.98 | $103.42 | 32,700 | $44.14 | 4,020 |
| 2026-07-29 | $44.36 | $104.32 | 40,700 | $43.79 | 1,645 |
| 2026-07-28 | $43.57 | $102.46 | 28,000 | $43.86 | 1,008 |
| 2026-07-27 | $42.94 | $100.98 | 40,600 | $42.92 | 1,768 |
| 2026-07-24 | $42.62 | $100.23 | 33,800 | $42.25 | 1,170 |
| 2026-07-23 | $42.20 | $99.24 | 63,500 | $42.56 | 2,056 |
| 2026-07-22 | $43.48 | $102.25 | 43,100 | $43.19 | 2,257 |
| 2026-07-21 | $43.35 | $101.94 | 41,100 | $43.68 | 2,266 |
| 2026-07-20 | $43.95 | $103.35 | 40,300 | $44.77 | 837 |
| 2026-07-17 | $44.49 | $104.62 | 79,500 | — | — |
| 2026-07-16 | $44.63 | $104.95 | 54,700 | — | — |
| 2026-07-15 | $43.52 | $102.34 | 36,000 | — | — |
| 2026-07-14 | $43.53 | $102.37 | 61,300 | — | — |
| 2026-07-13 | $43.41 | $102.08 | 40,600 | — | — |
| 2026-07-10 | $43.05 | $101.24 | 33,700 | — | — |
| 2026-07-09 | $42.42 | $99.76 | 41,000 | — | — |
| 2026-07-08 | $42.51 | $99.97 | 52,900 | — | — |
| 2026-07-07 | $42.08 | $98.96 | 33,800 | — | — |
| 2026-07-06 | $42.72 | $100.46 | 35,500 | — | — |
| 2026-07-02 | $42.34 | $99.57 | 38,900 | — | — |
| 2026-07-01 | $42.65 | $99.71 | 46,700 | — | — |
| 2026-06-30 | $42.18 | $98.61 | 29,600 | — | — |
| 2026-06-29 | $42.21 | $98.68 | 32,900 | — | — |
| 2026-06-26 | $42.20 | $98.66 | 188,200 | — | — |
| 2026-06-25 | $41.70 | $97.49 | 43,400 | — | — |
| 2026-06-24 | $43.02 | $100.57 | 56,400 | — | — |
| 2026-06-23 | $42.04 | $98.28 | 56,700 | — | — |
| 2026-06-22 | $40.78 | $95.34 | 45,400 | — | — |
| 2026-06-18 | $40.69 | $95.13 | 174,800 | — | — |
| 2026-06-17 | $40.39 | $94.43 | 65,800 | — | — |
| 2026-06-16 | $40.99 | $95.83 | 57,400 | — | — |
| 2026-06-15 | $40.83 | $95.45 | 41,700 | — | — |
| 2026-06-12 | $41.59 | $97.23 | 36,100 | — | — |
| 2026-06-11 | $41.36 | $96.69 | 50,600 | — | — |
| 2026-06-10 | $41.36 | $96.69 | 60,700 | — | — |
| 2026-06-09 | $39.70 | $92.81 | 52,500 | — | — |
| 2026-06-08 | $39.31 | $91.90 | 68,800 | — | — |
| 2026-06-05 | $40.01 | $93.54 | 53,400 | — | — |
| 2026-06-04 | $38.87 | $90.87 | 82,000 | — | — |
| 2026-06-03 | $39.56 | $92.49 | 94,200 | — | — |
| 2026-06-02 | $37.59 | $87.88 | 274,300 | — | — |
| 2026-06-01 | $46.62 | $108.99 | 34,600 | — | — |
| 2026-05-29 | $46.46 | $108.62 | 64,500 | — | — |
| 2026-05-28 | $47.17 | $110.28 | 53,600 | — | — |
| 2026-05-27 | $46.80 | $109.41 | 43,900 | — | — |
| 2026-05-26 | $45.31 | $105.93 | 55,500 | — | — |
| 2026-05-22 | $46.27 | $108.17 | 58,000 | — | — |
| 2026-05-21 | $46.60 | $108.94 | 52,900 | — | — |
| 2026-05-20 | $46.11 | $107.80 | 47,600 | — | — |
| 2026-05-19 | $46.73 | $109.25 | 42,800 | — | — |
| 2026-05-18 | $46.49 | $108.69 | 47,800 | — | — |
| 2026-05-15 | $45.17 | $105.60 | 49,800 | — | — |
| 2026-05-14 | $45.84 | $107.17 | 38,100 | — | — |
| 2026-05-13 | $45.26 | $105.81 | 33,700 | — | — |
| 2026-05-12 | $44.19 | $103.31 | 33,100 | — | — |
| 2026-05-11 | $43.65 | $102.05 | 35,700 | — | — |
| 2026-05-08 | $44.68 | $104.45 | 47,700 | — | — |
| 2026-05-07 | $43.94 | $102.72 | 41,600 | — | — |
| 2026-05-06 | $43.37 | $101.39 | 42,200 | — | — |
| 2026-05-05 | $43.74 | $102.26 | 30,100 | — | — |
| 2026-05-04 | $43.13 | $100.83 | 41,800 | — | — |
| 2026-05-01 | $44.01 | $102.89 | 35,800 | — | — |
| 2026-04-30 | $43.09 | $100.74 | 43,800 | — | — |
| 2026-04-29 | $42.34 | $98.98 | 68,200 | — | — |
| 2026-04-28 | $42.80 | $100.06 | 36,500 | — | — |
| 2026-04-27 | $42.11 | $98.45 | 40,800 | — | — |
| 2026-04-24 | $42.40 | $99.12 | 36,300 | — | — |
| 2026-04-23 | $43.04 | $100.62 | 22,300 | — | — |
| 2026-04-22 | $42.66 | $99.73 | 44,500 | — | — |
| 2026-04-21 | $42.59 | $99.57 | 39,300 | — | — |
| 2026-04-20 | $42.51 | $99.38 | 38,700 | — | — |
| 2026-04-17 | $42.71 | $99.85 | 56,500 | — | — |
| 2026-04-16 | $41.41 | $96.81 | 42,700 | — | — |
| 2026-04-15 | $41.22 | $96.37 | 43,900 | — | — |
| 2026-04-14 | $41.21 | $96.34 | 61,700 | — | — |
| 2026-04-13 | $43.23 | $101.06 | 50,000 | — | — |
| 2026-04-10 | $43.89 | $102.61 | 60,400 | — | — |
| 2026-04-09 | $44.83 | $104.81 | 95,700 | — | — |
| 2026-04-08 | $43.76 | $102.30 | 93,400 | — | — |
| 2026-04-07 | $43.05 | $100.64 | 69,900 | — | — |
| 2026-04-06 | $43.17 | $100.92 | 79,200 | — | — |
| 2026-04-02 | $43.10 | $100.76 | 46,700 | — | — |
| 2026-04-01 | $42.81 | $99.50 | 36,300 | — | — |
| 2026-03-31 | $42.23 | $98.15 | 48,900 | — | — |
| 2026-03-30 | $42.81 | $99.50 | 48,900 | — | — |
| 2026-03-27 | $41.81 | $97.17 | 42,300 | — | — |
| 2026-03-26 | $41.59 | $96.66 | 61,100 | — | — |
| 2026-03-25 | $40.80 | $94.83 | 52,300 | — | — |
| 2026-03-24 | $40.46 | $94.04 | 75,800 | — | — |
| 2026-03-23 | $41.49 | $96.43 | 72,800 | — | — |
| 2026-03-20 | $40.65 | $94.48 | 100,700 | — | — |
| 2026-03-19 | $41.42 | $96.27 | 42,400 | — | — |
| 2026-03-18 | $40.98 | $95.25 | 64,100 | — | — |
| 2026-03-17 | $42.17 | $98.01 | 46,900 | — | — |
| 2026-03-16 | $42.79 | $99.45 | 65,300 | — | — |
| 2026-03-13 | $42.36 | $98.45 | 48,700 | — | — |
| 2026-03-12 | $41.36 | $96.13 | 51,400 | — | — |
| 2026-03-11 | $40.00 | $92.97 | 27,100 | — | — |
| 2026-03-10 | $40.15 | $93.32 | 42,500 | — | — |
| 2026-03-09 | $40.41 | $93.92 | 51,400 | — | — |
| 2026-03-06 | $40.90 | $95.06 | 59,900 | — | — |
| 2026-03-05 | $39.64 | $92.13 | 42,500 | — | — |
| 2026-03-04 | $40.91 | $95.08 | 32,900 | — | — |
| 2026-03-03 | $40.49 | $94.11 | 69,700 | — | — |
| 2026-03-02 | $39.10 | $90.88 | 42,100 | — | — |
| 2026-02-27 | $39.15 | $90.99 | 30,600 | — | — |
| 2026-02-26 | $39.00 | $90.64 | 22,900 | — | — |
| 2026-02-25 | $39.24 | $91.20 | 30,200 | — | — |
| 2026-02-24 | $39.94 | $92.83 | 30,300 | — | — |
| 2026-02-23 | $39.49 | $91.78 | 66,400 | — | — |
| 2026-02-20 | $39.20 | $91.11 | 44,600 | — | — |
| 2026-02-19 | $39.22 | $91.15 | 41,400 | — | — |
| 2026-02-18 | $38.37 | $89.18 | 39,600 | — | — |
| 2026-02-17 | $38.71 | $89.97 | 28,300 | — | — |
| 2026-02-13 | $39.70 | $92.27 | 36,200 | — | — |
| 2026-02-12 | $38.79 | $90.16 | 53,700 | — | — |
| 2026-02-11 | $37.56 | $87.30 | 40,300 | — | — |
| 2026-02-10 | $37.42 | $86.97 | 40,600 | — | — |
| 2026-02-09 | $38.11 | $88.57 | 56,900 | — | — |
| 2026-02-06 | $38.33 | $89.09 | 80,500 | — | — |
| 2026-02-05 | $38.36 | $89.16 | 53,600 | — | — |
| 2026-02-04 | $37.92 | $88.13 | 86,500 | — | — |
| 2026-02-03 | $38.87 | $90.34 | 60,300 | — | — |
| 2026-02-02 | $37.16 | $86.37 | 52,900 | — | — |
| 2026-01-30 | $35.66 | $82.88 | 48,400 | — | — |
| 2026-01-29 | $34.68 | $80.60 | 34,300 | — | — |
| 2026-01-28 | $33.97 | $78.95 | 51,000 | — | — |
| 2026-01-27 | $34.83 | $80.95 | 35,300 | — | — |
| 2026-01-26 | $35.21 | $81.83 | 75,100 | — | — |
| 2026-01-23 | $35.17 | $81.74 | 37,300 | — | — |
| 2026-01-22 | $35.31 | $82.07 | 56,900 | — | — |
| 2026-01-21 | $35.60 | $82.74 | 61,900 | — | — |
| 2026-01-20 | $35.09 | $81.56 | 28,300 | — | — |
| 2026-01-16 | $35.73 | $83.04 | 43,800 | — | — |
| 2026-01-15 | $35.41 | $82.30 | 33,700 | — | — |
| 2026-01-14 | $35.09 | $81.56 | 31,200 | — | — |
| 2026-01-13 | $34.95 | $81.23 | 38,300 | — | — |
| 2026-01-12 | $34.62 | $80.46 | 36,700 | — | — |
| 2026-01-09 | $34.16 | $79.39 | 47,800 | — | — |
| 2026-01-08 | $34.12 | $79.30 | 90,500 | — | — |
| 2026-01-07 | $34.24 | $79.58 | 29,500 | — | — |
| 2026-01-06 | $34.38 | $79.91 | 33,200 | — | — |
| 2026-01-05 | $34.52 | $80.23 | 44,300 | — | — |
| 2026-01-02 | $34.69 | $80.63 | 27,300 | — | — |