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
- 1985-10-16 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 | — | — | — | $43.90 | 1,247 |
| 2026-09-03 | — | — | — | $43.97 | 1,218 |
| 2026-09-02 | — | — | — | $43.83 | 2,288 |
| 2026-09-01 | — | — | — | $43.95 | 588 |
| 2026-08-31 | — | — | — | $44.10 | 1,727 |
| 2026-08-28 | — | — | — | $43.67 | 1,204 |
| 2026-08-27 | $43.34 | $125.35 | 18,200 | $43.09 | 330 |
| 2026-08-26 | $43.65 | $126.25 | 23,700 | $43.86 | 1,072 |
| 2026-08-25 | $43.84 | $126.80 | 29,800 | $43.66 | 1,705 |
| 2026-08-24 | $44.12 | $127.61 | 19,300 | $44.73 | 1,099 |
| 2026-08-21 | $44.33 | $128.22 | 150,900 | $43.81 | 5,371 |
| 2026-08-20 | $43.96 | $127.15 | 23,700 | $43.07 | 3,072 |
| 2026-08-19 | $43.51 | $125.85 | 31,800 | $45.67 | 2,913 |
| 2026-08-18 | $45.25 | $130.88 | 21,900 | $44.80 | 1,172 |
| 2026-08-17 | $44.60 | $129.00 | 29,000 | $45.04 | 1,715 |
| 2026-08-14 | $44.84 | $129.69 | 8,800 | $44.74 | 294 |
| 2026-08-13 | $44.56 | $128.88 | 17,400 | $45.20 | 812 |
| 2026-08-12 | $44.84 | $129.69 | 47,200 | $44.42 | 6,275 |
| 2026-08-11 | $44.16 | $127.73 | 40,200 | $43.03 | 5,496 |
| 2026-08-10 | $42.88 | $124.02 | 104,900 | $42.40 | 2,539 |
| 2026-08-07 | $43.05 | $124.51 | 24,600 | $43.20 | 578 |
| 2026-08-06 | $43.04 | $124.49 | 64,500 | $43.20 | 305 |
| 2026-08-05 | $43.45 | $125.67 | 59,700 | $43.18 | 1,842 |
| 2026-08-04 | $43.50 | $125.82 | 76,700 | $43.80 | 618 |
| 2026-08-03 | $43.40 | $125.53 | 47,800 | $43.72 | 1,107 |
| 2026-07-31 | $43.00 | $124.37 | 25,600 | $43.18 | 266 |
| 2026-07-30 | $43.00 | $124.37 | 27,800 | $43.69 | 1,438 |
| 2026-07-29 | $43.34 | $125.35 | 22,900 | $43.63 | 624 |
| 2026-07-28 | $43.43 | $125.61 | 24,000 | $43.33 | 2,167 |
| 2026-07-27 | $42.95 | $124.23 | 54,700 | $42.82 | 4,201 |
| 2026-07-24 | $43.02 | $124.43 | 31,500 | $42.80 | 2,514 |
| 2026-07-23 | $42.47 | $122.84 | 84,800 | $42.04 | 1,189 |
| 2026-07-22 | $42.82 | $123.85 | 111,000 | $42.35 | 1,913 |
| 2026-07-21 | $42.67 | $123.42 | 37,000 | $42.24 | 2,433 |
| 2026-07-20 | $42.74 | $123.62 | 30,300 | $42.63 | 1,033 |
| 2026-07-17 | $42.54 | $123.04 | 68,200 | — | — |
| 2026-07-16 | $43.47 | $125.73 | 26,000 | — | — |
| 2026-07-15 | $42.06 | $121.65 | 10,800 | — | — |
| 2026-07-14 | $41.97 | $121.39 | 18,300 | — | — |
| 2026-07-13 | $42.49 | $122.89 | 16,100 | — | — |
| 2026-07-10 | $41.60 | $120.32 | 5,200 | — | — |
| 2026-07-09 | $41.99 | $121.45 | 22,200 | — | — |
| 2026-07-08 | $42.18 | $122.00 | 21,300 | — | — |
| 2026-07-07 | $42.06 | $121.65 | 18,900 | — | — |
| 2026-07-06 | $43.24 | $125.06 | 21,400 | — | — |
| 2026-07-02 | $43.35 | $125.38 | 35,700 | — | — |
| 2026-07-01 | $43.82 | $126.74 | 32,400 | — | — |
| 2026-06-30 | $43.09 | $124.63 | 31,100 | — | — |
| 2026-06-29 | $43.36 | $125.41 | 36,800 | — | — |
| 2026-06-26 | $43.01 | $124.40 | 149,000 | — | — |
| 2026-06-25 | $43.59 | $126.08 | 9,400 | — | — |
| 2026-06-24 | $43.92 | $127.03 | 56,000 | — | — |
| 2026-06-23 | $44.01 | $127.29 | 43,600 | — | — |
| 2026-06-22 | $42.90 | $124.08 | 20,600 | — | — |
| 2026-06-18 | $42.45 | $122.78 | 49,100 | — | — |
| 2026-06-17 | $42.18 | $122.00 | 28,400 | — | — |
| 2026-06-16 | $42.60 | $123.21 | 36,200 | — | — |
| 2026-06-15 | $42.55 | $123.07 | 22,700 | — | — |
| 2026-06-12 | $44.37 | $128.33 | 19,400 | — | — |
| 2026-06-11 | $44.06 | $127.44 | 21,700 | — | — |
| 2026-06-10 | $44.13 | $127.64 | 38,400 | — | — |
| 2026-06-09 | $44.16 | $127.73 | 80,500 | — | — |
| 2026-06-08 | $43.39 | $125.50 | 25,200 | — | — |
| 2026-06-05 | $43.08 | $124.60 | 45,100 | — | — |
| 2026-06-04 | $42.06 | $121.65 | 44,500 | — | — |
| 2026-06-03 | $41.13 | $118.96 | 23,800 | — | — |
| 2026-06-02 | $42.16 | $121.33 | 38,100 | — | — |
| 2026-06-01 | $41.51 | $119.46 | 37,000 | — | — |
| 2026-05-29 | $42.10 | $121.16 | 29,800 | — | — |
| 2026-05-28 | $42.36 | $121.91 | 26,000 | — | — |
| 2026-05-27 | $42.25 | $121.59 | 23,400 | — | — |
| 2026-05-26 | $42.20 | $121.45 | 31,600 | — | — |
| 2026-05-22 | $42.05 | $121.02 | 32,700 | — | — |
| 2026-05-21 | $42.56 | $122.48 | 80,400 | — | — |
| 2026-05-20 | $41.26 | $118.74 | 36,000 | — | — |
| 2026-05-19 | $40.41 | $116.30 | 37,900 | — | — |
| 2026-05-18 | $40.26 | $115.86 | 30,900 | — | — |
| 2026-05-15 | $39.91 | $114.86 | 18,800 | — | — |
| 2026-05-14 | $40.27 | $115.89 | 17,200 | — | — |
| 2026-05-13 | $39.90 | $114.83 | 16,700 | — | — |
| 2026-05-12 | $40.09 | $115.38 | 30,800 | — | — |
| 2026-05-11 | $39.92 | $114.89 | 28,700 | — | — |
| 2026-05-08 | $41.31 | $118.89 | 23,400 | — | — |
| 2026-05-07 | $41.18 | $118.51 | 49,200 | — | — |
| 2026-05-06 | $40.41 | $116.30 | 28,700 | — | — |
| 2026-05-05 | $39.87 | $114.74 | 17,500 | — | — |
| 2026-05-04 | $39.62 | $114.02 | 25,800 | — | — |
| 2026-05-01 | $40.18 | $115.63 | 26,100 | — | — |
| 2026-04-30 | $39.42 | $113.45 | 20,500 | — | — |
| 2026-04-29 | $39.07 | $112.44 | 24,200 | — | — |
| 2026-04-28 | $39.74 | $114.37 | 40,600 | — | — |
| 2026-04-27 | $39.33 | $113.19 | 36,700 | — | — |
| 2026-04-24 | $39.31 | $113.13 | 35,600 | — | — |
| 2026-04-23 | $39.53 | $113.76 | 44,100 | — | — |
| 2026-04-22 | $39.55 | $113.82 | 44,000 | — | — |
| 2026-04-21 | $40.65 | $116.99 | 37,300 | — | — |
| 2026-04-20 | $41.92 | $120.64 | 29,300 | — | — |
| 2026-04-17 | $42.16 | $121.33 | 54,700 | — | — |
| 2026-04-16 | $41.09 | $118.25 | 29,500 | — | — |
| 2026-04-15 | $41.60 | $119.72 | 36,800 | — | — |