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
- 1986-04-03 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $45.43 | 13,743 |
| 2026-09-03 | — | — | — | $45.92 | 49,644 |
| 2026-09-02 | — | — | — | $44.83 | 33,201 |
| 2026-09-01 | — | — | — | $44.47 | 11,045 |
| 2026-08-31 | — | — | — | $45.38 | 3,251 |
| 2026-08-28 | — | — | — | $47.68 | 21,503 |
| 2026-08-27 | $47.39 | $49.26 | 260,200 | $46.96 | 6,950 |
| 2026-08-26 | $46.86 | $48.71 | 397,700 | $47.55 | 7,419 |
| 2026-08-25 | $47.63 | $49.51 | 617,100 | $47.43 | 43,072 |
| 2026-08-24 | $47.24 | $49.10 | 654,700 | $48.31 | 18,321 |
| 2026-08-21 | $47.25 | $49.11 | 567,600 | $47.12 | 24,560 |
| 2026-08-20 | $46.30 | $48.13 | 454,100 | $45.61 | 7,082 |
| 2026-08-19 | $45.54 | $47.34 | 1,002,400 | $45.03 | 14,765 |
| 2026-08-18 | $43.78 | $45.51 | 427,500 | $45.01 | 9,933 |
| 2026-08-17 | $45.07 | $46.85 | 324,500 | $44.95 | 11,412 |
| 2026-08-14 | $44.53 | $46.29 | 237,300 | $44.80 | 6,611 |
| 2026-08-13 | $44.19 | $45.93 | 807,500 | $45.51 | 38,682 |
| 2026-08-12 | $45.01 | $46.78 | 725,700 | $45.03 | 15,537 |
| 2026-08-11 | $44.56 | $46.32 | 385,300 | $44.79 | 11,207 |
| 2026-08-10 | $44.88 | $46.65 | 2,616,600 | $43.60 | 79,425 |
| 2026-08-07 | $43.58 | $45.30 | 1,257,400 | $43.61 | 34,951 |
| 2026-08-06 | $42.33 | $44.00 | 355,700 | $42.43 | 4,732 |
| 2026-08-05 | $42.48 | $44.16 | 1,020,900 | $42.18 | 41,133 |
| 2026-08-04 | $40.78 | $42.39 | 514,400 | $40.78 | 7,086 |
| 2026-08-03 | $40.12 | $41.70 | 393,200 | $39.63 | 19,864 |
| 2026-07-31 | $40.01 | $41.59 | 415,600 | $39.90 | 7,500 |
| 2026-07-30 | $40.87 | $42.48 | 559,200 | $40.28 | 12,968 |
| 2026-07-29 | $39.91 | $41.48 | 1,024,300 | $39.70 | 19,824 |
| 2026-07-28 | $39.75 | $41.32 | 519,200 | $39.77 | 17,740 |
| 2026-07-27 | $40.50 | $42.10 | 428,400 | $40.50 | 8,557 |
| 2026-07-24 | $40.16 | $41.74 | 407,900 | $40.17 | 9,454 |
| 2026-07-23 | $39.95 | $41.53 | 541,000 | $40.13 | 8,330 |
| 2026-07-22 | $41.11 | $42.73 | 556,000 | $41.11 | 21,178 |
| 2026-07-21 | $40.56 | $42.16 | 870,500 | $40.28 | 37,831 |
| 2026-07-20 | $39.45 | $41.01 | 532,900 | $39.60 | 6,995 |
| 2026-07-17 | $39.48 | $41.04 | 562,300 | — | — |
| 2026-07-16 | $39.01 | $40.55 | 649,400 | — | — |
| 2026-07-15 | $40.04 | $41.62 | 478,500 | — | — |
| 2026-07-14 | $40.32 | $41.91 | 536,900 | — | — |
| 2026-07-13 | $39.74 | $41.31 | 733,100 | — | — |
| 2026-07-10 | $41.08 | $42.70 | 907,200 | — | — |
| 2026-07-09 | $41.08 | $42.70 | 344,100 | — | — |
| 2026-07-08 | $40.51 | $42.11 | 924,800 | — | — |
| 2026-07-07 | $41.18 | $42.80 | 478,900 | — | — |
| 2026-07-06 | $41.94 | $43.59 | 519,500 | — | — |
| 2026-07-02 | $41.33 | $42.96 | 655,100 | — | — |
| 2026-07-01 | $40.34 | $41.93 | 503,100 | — | — |
| 2026-06-30 | $40.23 | $41.82 | 515,900 | — | — |
| 2026-06-29 | $39.89 | $41.46 | 535,700 | — | — |
| 2026-06-26 | $40.41 | $42.00 | 994,300 | — | — |
| 2026-06-25 | $39.80 | $41.37 | 1,108,700 | — | — |
| 2026-06-24 | $39.31 | $40.86 | 1,608,700 | — | — |
| 2026-06-23 | $41.32 | $42.95 | 856,400 | — | — |
| 2026-06-22 | $42.80 | $44.49 | 961,500 | — | — |
| 2026-06-18 | $43.29 | $45.00 | 702,200 | — | — |
| 2026-06-17 | $43.69 | $45.41 | 1,135,400 | — | — |
| 2026-06-16 | $45.04 | $46.82 | 341,800 | — | — |
| 2026-06-15 | $45.02 | $46.80 | 860,200 | — | — |
| 2026-06-12 | $43.55 | $45.27 | 795,200 | — | — |
| 2026-06-11 | $43.28 | $44.99 | 1,266,700 | — | — |
| 2026-06-10 | $41.44 | $43.07 | 1,240,500 | — | — |
| 2026-06-09 | $42.89 | $44.58 | 1,268,100 | — | — |
| 2026-06-08 | $44.09 | $45.83 | 1,383,300 | — | — |
| 2026-06-05 | $44.13 | $45.87 | 1,547,900 | — | — |
| 2026-06-04 | $46.85 | $48.70 | 516,200 | — | — |
| 2026-06-03 | $46.33 | $48.16 | 677,000 | — | — |
| 2026-06-02 | $47.15 | $49.01 | 450,900 | — | — |
| 2026-06-01 | $46.94 | $48.79 | 976,200 | — | — |
| 2026-05-29 | $47.66 | $49.54 | 409,400 | — | — |
| 2026-05-28 | $47.29 | $49.15 | 360,000 | — | — |
| 2026-05-27 | $46.68 | $48.52 | 312,300 | — | — |
| 2026-05-26 | $47.70 | $49.58 | 239,600 | — | — |
| 2026-05-22 | $47.33 | $49.20 | 457,300 | — | — |
| 2026-05-21 | $47.95 | $49.84 | 226,500 | — | — |
| 2026-05-20 | $47.72 | $49.60 | 262,700 | — | — |
| 2026-05-19 | $46.70 | $48.54 | 483,300 | — | — |
| 2026-05-18 | $48.17 | $50.07 | 327,800 | — | — |
| 2026-05-15 | $47.88 | $49.77 | 456,200 | — | — |
| 2026-05-14 | $50.43 | $52.42 | 839,200 | — | — |
| 2026-05-13 | $51.91 | $53.96 | 485,200 | — | — |
| 2026-05-12 | $51.86 | $53.90 | 677,300 | — | — |
| 2026-05-11 | $51.87 | $53.92 | 715,300 | — | — |
| 2026-05-08 | $50.32 | $52.30 | 492,000 | — | — |
| 2026-05-07 | $49.71 | $51.67 | 724,700 | — | — |
| 2026-05-06 | $49.14 | $51.08 | 445,100 | — | — |
| 2026-05-05 | $47.01 | $48.86 | 239,200 | — | — |
| 2026-05-04 | $46.76 | $48.60 | 790,400 | — | — |
| 2026-05-01 | $47.90 | $49.79 | 270,200 | — | — |
| 2026-04-30 | $47.52 | $49.39 | 536,300 | — | — |
| 2026-04-29 | $46.45 | $48.28 | 700,700 | — | — |
| 2026-04-28 | $47.20 | $49.06 | 801,400 | — | — |
| 2026-04-27 | $48.36 | $50.27 | 1,001,700 | — | — |
| 2026-04-24 | $48.57 | $50.49 | 325,900 | — | — |
| 2026-04-23 | $48.31 | $50.21 | 775,200 | — | — |
| 2026-04-22 | $49.12 | $51.06 | 800,400 | — | — |
| 2026-04-21 | $48.23 | $50.13 | 1,657,100 | — | — |
| 2026-04-20 | $50.01 | $51.98 | 992,500 | — | — |
| 2026-04-17 | $50.70 | $52.70 | 923,800 | — | — |
| 2026-04-16 | $49.61 | $51.57 | 789,600 | — | — |
| 2026-04-15 | $49.72 | $51.68 | 1,287,300 | — | — |