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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $32.44 | 9,979 |
| 2026-09-03 | — | — | — | $32.79 | 10,858 |
| 2026-09-02 | — | — | — | $32.65 | 19,199 |
| 2026-09-01 | — | — | — | $32.80 | 38,738 |
| 2026-08-31 | — | — | — | $32.74 | 18,020 |
| 2026-08-28 | — | — | — | $32.90 | 11,363 |
| 2026-08-27 | $32.95 | $241.97 | 410,000 | $33.03 | 20,371 |
| 2026-08-26 | $33.25 | $244.18 | 399,700 | $33.35 | 14,093 |
| 2026-08-25 | $33.53 | $246.23 | 424,100 | $33.23 | 27,553 |
| 2026-08-24 | $33.39 | $245.21 | 400,200 | $33.31 | 28,094 |
| 2026-08-21 | $33.11 | $243.15 | 460,700 | $33.34 | 25,848 |
| 2026-08-20 | $33.37 | $245.06 | 590,600 | $32.88 | 26,398 |
| 2026-08-19 | $33.09 | $243.00 | 2,580,500 | $33.12 | 29,071 |
| 2026-08-18 | $32.99 | $242.27 | 414,300 | $33.32 | 20,458 |
| 2026-08-17 | $33.07 | $242.86 | 270,300 | $33.25 | 8,017 |
| 2026-08-14 | $33.18 | $243.66 | 390,500 | $33.11 | 27,836 |
| 2026-08-13 | $33.11 | $243.15 | 368,800 | $33.57 | 32,170 |
| 2026-08-12 | $32.88 | $241.46 | 270,400 | $32.49 | 14,654 |
| 2026-08-11 | $32.30 | $237.20 | 312,500 | $32.45 | 11,359 |
| 2026-08-10 | $32.48 | $238.52 | 315,600 | $33.31 | 10,501 |
| 2026-08-07 | $33.39 | $245.21 | 289,200 | $32.98 | 13,394 |
| 2026-08-06 | $33.25 | $244.18 | 237,200 | $33.59 | 9,595 |
| 2026-08-05 | $33.52 | $246.16 | 488,400 | $33.27 | 15,054 |
| 2026-08-04 | $33.57 | $246.53 | 357,500 | $33.66 | 11,750 |
| 2026-08-03 | $33.95 | $249.32 | 347,100 | $34.50 | 12,137 |
| 2026-07-31 | $34.14 | $250.71 | 455,400 | $34.31 | 17,275 |
| 2026-07-30 | $34.24 | $251.45 | 427,300 | $34.89 | 21,912 |
| 2026-07-29 | $34.83 | $255.78 | 416,500 | $35.36 | 25,023 |
| 2026-07-28 | $35.06 | $257.47 | 524,200 | $35.37 | 41,733 |
| 2026-07-27 | $35.05 | $257.40 | 593,700 | $34.89 | 53,739 |
| 2026-07-24 | $34.80 | $255.56 | 647,200 | $34.75 | 36,300 |
| 2026-07-23 | $34.71 | $254.90 | 1,034,000 | $34.73 | 51,359 |
| 2026-07-22 | $35.81 | $262.98 | 809,900 | $36.71 | 59,919 |
| 2026-07-21 | $36.61 | $268.85 | 639,000 | $36.00 | 23,012 |
| 2026-07-20 | $36.11 | $265.18 | 448,500 | $36.20 | 29,563 |
| 2026-07-17 | $36.25 | $266.21 | 382,300 | — | — |
| 2026-07-16 | $35.98 | $264.23 | 494,900 | — | — |
| 2026-07-15 | $34.41 | $252.70 | 336,200 | — | — |
| 2026-07-14 | $34.45 | $252.99 | 302,900 | — | — |
| 2026-07-13 | $34.46 | $253.06 | 374,600 | — | — |
| 2026-07-10 | $34.37 | $252.40 | 234,600 | — | — |
| 2026-07-09 | $34.27 | $251.67 | 321,400 | — | — |
| 2026-07-08 | $34.40 | $252.62 | 606,500 | — | — |
| 2026-07-07 | $34.59 | $254.02 | 307,400 | — | — |
| 2026-07-06 | $34.00 | $249.69 | 303,200 | — | — |
| 2026-07-02 | $34.34 | $252.18 | 384,100 | — | — |
| 2026-07-01 | $33.60 | $246.75 | 391,400 | — | — |
| 2026-06-30 | $33.36 | $244.99 | 507,900 | — | — |
| 2026-06-29 | $33.64 | $247.04 | 719,700 | — | — |
| 2026-06-26 | $34.00 | $249.69 | 2,152,000 | — | — |
| 2026-06-25 | $33.90 | $248.95 | 684,000 | — | — |
| 2026-06-24 | $33.86 | $245.10 | 526,600 | — | — |
| 2026-06-23 | $33.70 | $243.94 | 461,900 | — | — |
| 2026-06-22 | $32.83 | $237.64 | 535,300 | — | — |
| 2026-06-18 | $32.68 | $236.55 | 758,200 | — | — |
| 2026-06-17 | $32.58 | $235.83 | 534,700 | — | — |
| 2026-06-16 | $33.29 | $240.97 | 913,500 | — | — |
| 2026-06-15 | $33.07 | $239.38 | 649,200 | — | — |
| 2026-06-12 | $33.39 | $241.69 | 402,700 | — | — |
| 2026-06-11 | $33.20 | $240.32 | 374,300 | — | — |
| 2026-06-10 | $33.58 | $243.07 | 394,500 | — | — |
| 2026-06-09 | $33.19 | $240.25 | 374,100 | — | — |
| 2026-06-08 | $32.79 | $237.35 | 308,900 | — | — |
| 2026-06-05 | $32.98 | $238.73 | 340,700 | — | — |
| 2026-06-04 | $32.22 | $233.22 | 463,200 | — | — |
| 2026-06-03 | $32.11 | $232.43 | 368,800 | — | — |
| 2026-06-02 | $32.60 | $235.98 | 472,800 | — | — |
| 2026-06-01 | $32.20 | $233.08 | 414,700 | — | — |
| 2026-05-29 | $32.53 | $235.47 | 509,600 | — | — |
| 2026-05-28 | $32.81 | $237.50 | 363,000 | — | — |
| 2026-05-27 | $33.12 | $239.74 | 353,000 | — | — |
| 2026-05-26 | $33.42 | $241.91 | 280,500 | — | — |
| 2026-05-22 | $33.23 | $240.54 | 347,800 | — | — |
| 2026-05-21 | $33.43 | $241.98 | 440,300 | — | — |
| 2026-05-20 | $33.60 | $243.21 | 723,300 | — | — |
| 2026-05-19 | $32.66 | $236.41 | 286,300 | — | — |
| 2026-05-18 | $32.94 | $238.44 | 264,200 | — | — |
| 2026-05-15 | $32.67 | $236.48 | 350,800 | — | — |
| 2026-05-14 | $32.68 | $236.55 | 333,700 | — | — |
| 2026-05-13 | $32.50 | $235.25 | 313,000 | — | — |
| 2026-05-12 | $32.98 | $238.73 | 502,900 | — | — |
| 2026-05-11 | $33.00 | $238.87 | 457,800 | — | — |
| 2026-05-08 | $33.02 | $239.02 | 250,400 | — | — |
| 2026-05-07 | $33.01 | $238.94 | 459,000 | — | — |
| 2026-05-06 | $33.08 | $239.45 | 404,500 | — | — |
| 2026-05-05 | $32.97 | $238.65 | 454,200 | — | — |
| 2026-05-04 | $32.99 | $238.80 | 441,400 | — | — |
| 2026-05-01 | $33.11 | $239.67 | 412,900 | — | — |
| 2026-04-30 | $33.12 | $239.74 | 419,100 | — | — |
| 2026-04-29 | $32.80 | $237.42 | 411,400 | — | — |
| 2026-04-28 | $33.14 | $239.88 | 419,200 | — | — |
| 2026-04-27 | $33.30 | $241.04 | 508,800 | — | — |
| 2026-04-24 | $33.45 | $242.13 | 436,700 | — | — |
| 2026-04-23 | $33.76 | $244.37 | 472,200 | — | — |
| 2026-04-22 | $33.21 | $240.39 | 577,400 | — | — |
| 2026-04-21 | $34.04 | $246.40 | 284,500 | — | — |
| 2026-04-20 | $34.13 | $247.05 | 402,600 | — | — |
| 2026-04-17 | $34.61 | $250.52 | 447,600 | — | — |
| 2026-04-16 | $34.05 | $246.47 | 338,800 | — | — |
| 2026-04-15 | $34.01 | $246.18 | 410,900 | — | — |