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
- 1983-12-14 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 | — | — | — | $37.75 | 64,838 |
| 2026-09-03 | — | — | — | $37.81 | 62,701 |
| 2026-09-02 | — | — | — | $37.80 | 76,039 |
| 2026-09-01 | — | — | — | $37.76 | 60,829 |
| 2026-08-31 | — | — | — | $37.73 | 245,949 |
| 2026-08-28 | — | — | — | $37.75 | 64,483 |
| 2026-08-27 | $37.75 | $39.52 | 767,200 | $37.69 | 46,191 |
| 2026-08-26 | $37.63 | $39.40 | 824,800 | $37.64 | 77,253 |
| 2026-08-25 | $37.72 | $39.49 | 1,098,900 | $37.61 | 50,967 |
| 2026-08-24 | $37.63 | $39.40 | 715,300 | $37.60 | 45,512 |
| 2026-08-21 | $37.58 | $39.34 | 807,600 | $37.59 | 94,166 |
| 2026-08-20 | $37.65 | $39.42 | 1,001,600 | $37.63 | 78,497 |
| 2026-08-19 | $37.71 | $39.48 | 1,137,700 | $37.52 | 71,993 |
| 2026-08-18 | $37.43 | $39.19 | 1,531,200 | $37.72 | 127,430 |
| 2026-08-17 | $37.68 | $39.45 | 1,141,900 | $37.82 | 88,100 |
| 2026-08-14 | $37.85 | $39.63 | 975,600 | $37.93 | 68,603 |
| 2026-08-13 | $37.92 | $39.70 | 1,168,600 | $37.82 | 112,645 |
| 2026-08-12 | $37.81 | $39.58 | 1,038,100 | $37.76 | 95,225 |
| 2026-08-11 | $37.76 | $39.53 | 833,200 | $37.71 | 79,136 |
| 2026-08-10 | $37.75 | $39.52 | 847,900 | $37.82 | 61,798 |
| 2026-08-07 | $37.81 | $39.58 | 477,800 | $37.82 | 14,989 |
| 2026-08-06 | $37.82 | $39.59 | 656,100 | $37.80 | 26,208 |
| 2026-08-05 | $37.80 | $39.57 | 855,400 | $37.89 | 45,314 |
| 2026-08-04 | $37.86 | $39.64 | 1,122,000 | $37.91 | 93,387 |
| 2026-08-03 | $37.89 | $39.67 | 533,600 | $37.91 | 17,776 |
| 2026-07-31 | $37.87 | $39.65 | 567,500 | $37.83 | 20,877 |
| 2026-07-30 | $37.79 | $39.56 | 710,600 | $37.83 | 44,900 |
| 2026-07-29 | $37.74 | $39.51 | 984,300 | $37.81 | 49,276 |
| 2026-07-28 | $37.75 | $39.52 | 727,100 | $37.88 | 55,705 |
| 2026-07-27 | $37.82 | $39.59 | 520,400 | $37.87 | 24,758 |
| 2026-07-24 | $37.67 | $39.44 | 483,300 | $37.76 | 21,686 |
| 2026-07-23 | $37.68 | $39.45 | 812,400 | $37.71 | 53,710 |
| 2026-07-22 | $37.66 | $39.43 | 1,496,600 | $37.91 | 45,919 |
| 2026-07-21 | $37.92 | $39.70 | 987,800 | $37.88 | 74,218 |
| 2026-07-20 | $37.78 | $39.55 | 798,300 | $38.00 | 46,709 |
| 2026-07-17 | $37.88 | $39.66 | 954,400 | — | — |
| 2026-07-16 | $38.01 | $39.79 | 975,900 | — | — |
| 2026-07-15 | $37.76 | $39.53 | 1,010,600 | — | — |
| 2026-07-14 | $37.94 | $39.72 | 1,114,100 | — | — |
| 2026-07-13 | $37.82 | $39.59 | 1,054,900 | — | — |
| 2026-07-10 | $37.88 | $39.66 | 1,426,700 | — | — |
| 2026-07-09 | $37.78 | $39.55 | 732,400 | — | — |
| 2026-07-08 | $37.61 | $39.37 | 856,600 | — | — |
| 2026-07-07 | $37.57 | $39.33 | 1,189,200 | — | — |
| 2026-07-06 | $37.54 | $39.30 | 483,200 | — | — |
| 2026-07-02 | $37.73 | $39.50 | 690,400 | — | — |
| 2026-07-01 | $37.68 | $39.45 | 744,000 | — | — |
| 2026-06-30 | $37.64 | $39.41 | 705,000 | — | — |
| 2026-06-29 | $37.43 | $39.19 | 904,100 | — | — |
| 2026-06-26 | $37.70 | $39.47 | 1,823,100 | — | — |
| 2026-06-25 | $37.43 | $39.19 | 983,500 | — | — |
| 2026-06-24 | $37.45 | $39.21 | 4,225,700 | — | — |
| 2026-06-23 | $37.60 | $39.36 | 543,000 | — | — |
| 2026-06-22 | $37.61 | $39.37 | 1,068,900 | — | — |
| 2026-06-18 | $37.74 | $39.51 | 1,542,500 | — | — |
| 2026-06-17 | $37.61 | $39.37 | 1,620,000 | — | — |
| 2026-06-16 | $37.61 | $39.37 | 2,470,600 | — | — |
| 2026-06-15 | $37.57 | $39.33 | 526,300 | — | — |
| 2026-06-12 | $37.62 | $39.39 | 505,200 | — | — |
| 2026-06-11 | $37.62 | $39.39 | 1,328,100 | — | — |
| 2026-06-10 | $37.67 | $39.44 | 1,550,500 | — | — |
| 2026-06-09 | $37.54 | $39.30 | 1,585,000 | — | — |
| 2026-06-08 | $37.49 | $39.25 | 1,591,300 | — | — |
| 2026-06-05 | $37.42 | $39.18 | 1,018,000 | — | — |
| 2026-06-04 | $37.38 | $39.13 | 1,979,600 | — | — |
| 2026-06-03 | $37.40 | $39.15 | 4,759,600 | — | — |
| 2026-06-02 | $37.58 | $39.34 | 2,323,900 | — | — |
| 2026-06-01 | $37.58 | $39.34 | 1,969,900 | — | — |
| 2026-05-29 | $37.56 | $39.32 | 4,368,800 | — | — |
| 2026-05-28 | $37.59 | $39.35 | 2,493,400 | — | — |
| 2026-05-27 | $37.69 | $39.46 | 3,292,400 | — | — |
| 2026-05-26 | $37.66 | $39.43 | 4,589,600 | — | — |
| 2026-05-22 | $37.70 | $39.47 | 1,627,300 | — | — |
| 2026-05-21 | $37.83 | $39.61 | 4,471,400 | — | — |
| 2026-05-20 | $37.73 | $39.50 | 4,660,300 | — | — |
| 2026-05-19 | $37.68 | $39.45 | 4,548,500 | — | — |
| 2026-05-18 | $37.77 | $39.54 | 13,097,600 | — | — |
| 2026-05-15 | $29.66 | $31.05 | 521,400 | — | — |
| 2026-05-14 | $29.13 | $30.50 | 619,000 | — | — |
| 2026-05-13 | $28.59 | $29.93 | 660,900 | — | — |
| 2026-05-12 | $28.68 | $30.03 | 503,000 | — | — |
| 2026-05-11 | $29.35 | $30.73 | 500,600 | — | — |
| 2026-05-08 | $30.38 | $31.81 | 516,300 | — | — |
| 2026-05-07 | $30.17 | $31.59 | 416,600 | — | — |
| 2026-05-06 | $29.44 | $30.82 | 566,100 | — | — |
| 2026-05-05 | $30.11 | $31.52 | 421,700 | — | — |
| 2026-05-04 | $30.31 | $31.73 | 393,000 | — | — |
| 2026-05-01 | $30.21 | $31.63 | 449,100 | — | — |
| 2026-04-30 | $29.23 | $30.60 | 628,500 | — | — |
| 2026-04-29 | $29.64 | $31.03 | 640,800 | — | — |
| 2026-04-28 | $29.75 | $31.15 | 505,500 | — | — |
| 2026-04-27 | $29.62 | $31.01 | 483,200 | — | — |
| 2026-04-24 | $29.25 | $30.62 | 343,700 | — | — |
| 2026-04-23 | $28.10 | $29.42 | 449,500 | — | — |
| 2026-04-22 | $29.45 | $30.83 | 384,400 | — | — |
| 2026-04-21 | $29.18 | $30.55 | 511,400 | — | — |
| 2026-04-20 | $29.46 | $30.84 | 475,600 | — | — |
| 2026-04-17 | $28.78 | $30.13 | 476,000 | — | — |
| 2026-04-16 | $28.22 | $29.54 | 430,600 | — | — |
| 2026-04-15 | $27.36 | $28.64 | 506,600 | — | — |