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
- 2009-02-13 to 2026-08-27
- 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 — 2019
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2019-12-31 | $81.30 | $102.95 | 1,200 |
| 2019-12-30 | $81.00 | $102.57 | 1,800 |
| 2019-12-27 | $81.35 | $103.01 | 2,100 |
| 2019-12-26 | $80.60 | $102.06 | 2,000 |
| 2019-12-24 | $80.60 | $102.06 | 0 |
| 2019-12-23 | $80.60 | $102.06 | 4,300 |
| 2019-12-20 | $82.15 | $104.03 | 1,100 |
| 2019-12-19 | $81.80 | $103.58 | 7,300 |
| 2019-12-18 | $83.06 | $105.18 | 0 |
| 2019-12-17 | $83.06 | $105.18 | 600 |
| 2019-12-16 | $84.29 | $106.74 | 13,900 |
| 2019-12-13 | $84.75 | $107.32 | 500 |
| 2019-12-12 | $83.10 | $105.23 | 900 |
| 2019-12-11 | $80.88 | $102.42 | 0 |
| 2019-12-10 | $80.88 | $102.42 | 3,900 |
| 2019-12-09 | $81.68 | $103.43 | 0 |
| 2019-12-06 | $81.68 | $103.43 | 200 |
| 2019-12-05 | $79.65 | $100.86 | 200 |
| 2019-12-04 | $79.85 | $101.11 | 2,000 |
| 2019-12-03 | $78.90 | $99.91 | 2,000 |
| 2019-12-02 | $79.00 | $100.04 | 500 |
| 2019-11-29 | $81.55 | $103.27 | 0 |
| 2019-11-27 | $81.55 | $103.27 | 400 |
| 2019-11-26 | $81.25 | $102.89 | 0 |
| 2019-11-25 | $81.25 | $102.89 | 3,100 |
| 2019-11-22 | $80.45 | $101.87 | 0 |
| 2019-11-21 | $80.45 | $101.87 | 700 |
| 2019-11-20 | $80.40 | $101.81 | 300 |
| 2019-11-19 | $81.45 | $103.14 | 500 |
| 2019-11-18 | $81.95 | $103.77 | 300 |
| 2019-11-15 | $81.50 | $103.20 | 300 |
| 2019-11-14 | $80.55 | $102.00 | 800 |
| 2019-11-13 | $80.45 | $101.87 | 300 |
| 2019-11-12 | $82.14 | $104.01 | 4,500 |
| 2019-11-11 | $83.45 | $105.67 | 400 |
| 2019-11-08 | $83.75 | $106.05 | 13,400 |
| 2019-11-07 | $82.00 | $103.84 | 600 |
| 2019-11-06 | $80.10 | $101.43 | 100 |
| 2019-11-05 | $80.10 | $101.43 | 3,000 |
| 2019-11-04 | $79.96 | $101.25 | 7,000 |
| 2019-11-01 | $77.10 | $97.63 | 200 |
| 2019-10-31 | $76.55 | $96.94 | 1,400 |
| 2019-10-30 | $76.60 | $97.00 | 200 |
| 2019-10-29 | $76.80 | $97.25 | 700 |
| 2019-10-28 | $77.65 | $98.33 | 300 |
| 2019-10-25 | $76.90 | $97.38 | 148,300 |
| 2019-10-24 | $76.30 | $96.62 | 203,700 |
| 2019-10-23 | $75.85 | $96.05 | 150,300 |
| 2019-10-22 | $75.00 | $94.97 | 2,700 |
| 2019-10-21 | $75.00 | $94.97 | 100 |
| 2019-10-18 | $75.00 | $94.97 | 800 |
| 2019-10-17 | $74.82 | $94.74 | 900 |
| 2019-10-16 | $73.97 | $93.67 | 300 |
| 2019-10-15 | $71.14 | $90.08 | 100 |
| 2019-10-14 | $71.14 | $90.08 | 1,000 |
| 2019-10-11 | $71.41 | $90.43 | 400 |
| 2019-10-10 | $69.05 | $87.44 | 800 |
| 2019-10-09 | $68.02 | $86.13 | 1,000 |
| 2019-10-08 | $66.99 | $84.83 | 600 |
| 2019-10-07 | $68.51 | $86.75 | 0 |
| 2019-10-04 | $68.51 | $86.75 | 100 |
| 2019-10-03 | $68.51 | $86.75 | 700 |
| 2019-10-02 | $69.16 | $87.58 | 400 |
| 2019-10-01 | $70.45 | $89.21 | 100 |
| 2019-09-30 | $69.65 | $88.20 | 400 |
| 2019-09-27 | $69.30 | $87.75 | 3,200 |
| 2019-09-26 | $69.55 | $88.07 | 0 |
| 2019-09-25 | $69.55 | $88.07 | 500 |
| 2019-09-24 | $69.72 | $88.29 | 200 |
| 2019-09-23 | $71.00 | $89.91 | 1,100 |
| 2019-09-20 | $71.00 | $89.91 | 300 |
| 2019-09-19 | $71.30 | $90.29 | 100 |
| 2019-09-18 | $71.30 | $90.29 | 700 |
| 2019-09-17 | $71.22 | $90.19 | 2,200 |
| 2019-09-16 | $71.50 | $90.54 | 700 |
| 2019-09-13 | $72.45 | $91.74 | 700 |
| 2019-09-12 | $71.00 | $89.91 | 200 |
| 2019-09-11 | $70.50 | $89.27 | 300 |
| 2019-09-10 | $70.36 | $89.10 | 300 |
| 2019-09-09 | $69.50 | $88.01 | 900 |
| 2019-09-06 | $68.30 | $86.49 | 10,200 |
| 2019-09-05 | $68.93 | $87.29 | 800 |
| 2019-09-04 | $66.70 | $84.46 | 1,000 |
| 2019-09-03 | $64.95 | $82.25 | 400 |
| 2019-08-30 | $67.46 | $85.42 | 600 |
| 2019-08-29 | $66.45 | $84.15 | 100 |
| 2019-08-28 | $65.72 | $83.22 | 300 |
| 2019-08-27 | $65.31 | $82.70 | 4,400 |
| 2019-08-26 | $65.75 | $83.26 | 200 |
| 2019-08-23 | $67.46 | $85.42 | 600 |
| 2019-08-22 | $66.71 | $84.47 | 1,000 |
| 2019-08-21 | $65.50 | $82.94 | 0 |
| 2019-08-20 | $65.50 | $82.94 | 1,700 |
| 2019-08-19 | $65.90 | $83.45 | 1,700 |
| 2019-08-16 | $66.71 | $84.47 | 3,100 |
| 2019-08-15 | $64.31 | $81.44 | 11,800 |
| 2019-08-14 | $65.75 | $83.26 | 600 |
| 2019-08-13 | $68.19 | $86.35 | 2,100 |
| 2019-08-12 | $68.40 | $86.61 | 0 |
| 2019-08-09 | $68.40 | $86.61 | 2,900 |
| 2019-08-08 | $70.20 | $88.89 | 1,400 |
| 2019-08-07 | $69.25 | $87.69 | 400 |
| 2019-08-06 | $70.35 | $89.08 | 7,700 |
| 2019-08-05 | $74.20 | $93.96 | 100 |
| 2019-08-02 | $74.20 | $93.96 | 300 |
| 2019-08-01 | $74.20 | $93.96 | 900 |
| 2019-07-31 | $74.63 | $94.50 | 0 |
| 2019-07-30 | $74.63 | $94.50 | 100 |
| 2019-07-29 | $74.63 | $94.50 | 300 |
| 2019-07-26 | $76.24 | $96.54 | 100 |
| 2019-07-25 | $76.24 | $96.54 | 500 |
| 2019-07-24 | $77.88 | $98.62 | 300 |
| 2019-07-23 | $76.50 | $96.87 | 800 |
| 2019-07-22 | $74.00 | $93.71 | 400 |
| 2019-07-19 | $74.10 | $93.83 | 100 |
| 2019-07-18 | $74.10 | $93.83 | 2,300 |
| 2019-07-17 | $74.95 | $94.91 | 1,300 |
| 2019-07-16 | $74.99 | $94.96 | 800 |
| 2019-07-15 | $74.40 | $94.21 | 500 |
| 2019-07-12 | $73.85 | $93.52 | 6,300 |
| 2019-07-11 | $73.85 | $93.52 | 300 |
| 2019-07-10 | $73.65 | $93.26 | 400 |
| 2019-07-09 | $73.30 | $92.82 | 8,500 |
| 2019-07-08 | $74.20 | $93.96 | 1,000 |
| 2019-07-05 | $74.80 | $94.72 | 100 |
| 2019-07-03 | $74.80 | $94.72 | 100 |
| 2019-07-02 | $73.40 | $92.95 | 600 |
| 2019-07-01 | $74.35 | $94.15 | 500 |
| 2019-06-28 | $73.25 | $92.76 | 100 |
| 2019-06-27 | $73.25 | $92.76 | 2,200 |
| 2019-06-26 | $74.41 | $94.23 | 2,500 |
| 2019-06-25 | $72.59 | $91.92 | 100 |
| 2019-06-24 | $72.59 | $91.92 | 800 |
| 2019-06-21 | $71.70 | $90.79 | 100 |
| 2019-06-20 | $71.70 | $90.79 | 1,600 |
| 2019-06-19 | $71.25 | $90.22 | 500 |
| 2019-06-18 | $70.20 | $88.89 | 400 |
| 2019-06-17 | $70.18 | $88.87 | 800 |
| 2019-06-14 | $69.60 | $88.13 | 4,200 |
| 2019-06-13 | $70.74 | $89.58 | 1,500 |
| 2019-06-12 | $70.60 | $89.40 | 700 |
| 2019-06-11 | $70.60 | $89.40 | 300 |
| 2019-06-10 | $71.25 | $90.22 | 300 |
| 2019-06-07 | $71.25 | $90.22 | 300 |
| 2019-06-06 | $70.73 | $89.57 | 900 |
| 2019-06-05 | $71.04 | $89.96 | 400 |
| 2019-06-04 | $70.94 | $89.83 | 300 |
| 2019-06-03 | $68.74 | $87.05 | 900 |
| 2019-05-31 | $69.43 | $87.92 | 6,800 |
| 2019-05-30 | $69.95 | $88.58 | 800 |
| 2019-05-29 | $69.71 | $88.27 | 800 |
| 2019-05-28 | $71.50 | $90.54 | 400 |
| 2019-05-24 | $71.34 | $90.34 | 800 |
| 2019-05-23 | $69.95 | $88.58 | 600 |
| 2019-05-22 | $71.30 | $90.29 | 600 |
| 2019-05-21 | $71.90 | $91.05 | 900 |
| 2019-05-20 | $78.95 | $99.97 | 200 |
| 2019-05-17 | $78.95 | $99.97 | 0 |
| 2019-05-16 | $78.95 | $95.02 | 200 |
| 2019-05-15 | $78.70 | $94.72 | 3,500 |
| 2019-05-14 | $75.65 | $91.05 | 200 |
| 2019-05-13 | $76.05 | $91.53 | 1,100 |
| 2019-05-10 | $77.12 | $92.82 | 1,000 |
| 2019-05-09 | $76.95 | $92.61 | 1,000 |
| 2019-05-08 | $79.35 | $95.50 | 300 |
| 2019-05-07 | $80.00 | $96.29 | 300 |
| 2019-05-06 | $83.06 | $99.97 | 400 |
| 2019-05-03 | $84.50 | $101.70 | 3,000 |
| 2019-05-02 | $85.00 | $102.30 | 200 |
| 2019-05-01 | $87.00 | $104.71 | 1,400 |
| 2019-04-30 | $84.05 | $101.16 | 0 |
| 2019-04-29 | $84.05 | $101.16 | 1,100 |
| 2019-04-26 | $85.20 | $102.54 | 100 |
| 2019-04-25 | $85.20 | $102.54 | 100 |
| 2019-04-24 | $85.20 | $102.54 | 1,300 |
| 2019-04-23 | $87.05 | $104.77 | 700 |
| 2019-04-22 | $86.35 | $103.93 | 100 |
| 2019-04-18 | $86.90 | $104.59 | 600 |
| 2019-04-17 | $88.00 | $105.91 | 1,600 |
| 2019-04-16 | $85.70 | $103.15 | 2,100 |
| 2019-04-15 | $84.79 | $102.05 | 700 |
| 2019-04-12 | $84.35 | $101.52 | 400 |
| 2019-04-11 | $82.25 | $98.99 | 700 |
| 2019-04-10 | $82.50 | $99.29 | 100 |
| 2019-04-09 | $82.79 | $99.64 | 1,100 |
| 2019-04-08 | $81.70 | $98.33 | 100 |
| 2019-04-05 | $81.70 | $98.33 | 1,400 |
| 2019-04-04 | $80.85 | $97.31 | 100 |
| 2019-04-03 | $80.85 | $97.31 | 50,600 |
| 2019-04-02 | $80.23 | $96.56 | 900 |
| 2019-04-01 | $79.15 | $95.26 | 1,800 |
| 2019-03-29 | $76.39 | $91.94 | 300 |
| 2019-03-28 | $77.75 | $93.58 | 100 |
| 2019-03-27 | $77.75 | $93.58 | 0 |
| 2019-03-26 | $77.75 | $93.58 | 500 |
| 2019-03-25 | $78.00 | $93.88 | 400 |
| 2019-03-22 | $79.00 | $95.08 | 800 |
| 2019-03-21 | $80.00 | $96.29 | 600 |
| 2019-03-20 | $81.39 | $97.96 | 1,300 |
| 2019-03-19 | $86.65 | $104.29 | 700 |
| 2019-03-18 | $84.18 | $101.32 | 1,100 |
| 2019-03-15 | $84.20 | $101.34 | 200 |
| 2019-03-14 | $83.78 | $100.84 | 300 |
| 2019-03-13 | $84.20 | $101.34 | 3,700 |
| 2019-03-12 | $82.40 | $99.17 | 34,800 |
| 2019-03-11 | $81.00 | $97.49 | 200 |
| 2019-03-08 | $84.15 | $101.28 | 100 |
| 2019-03-07 | $84.15 | $101.28 | 100 |
| 2019-03-06 | $84.15 | $101.28 | 100 |
| 2019-03-05 | $84.15 | $101.28 | 1,600 |
| 2019-03-04 | $84.15 | $101.28 | 6,500 |
| 2019-03-01 | $85.00 | $102.30 | 800 |
| 2019-02-28 | $84.42 | $101.61 | 100 |
| 2019-02-27 | $84.42 | $101.61 | 32,500 |
| 2019-02-26 | $83.91 | $100.99 | 400 |
| 2019-02-25 | $84.56 | $101.77 | 500 |
| 2019-02-22 | $82.92 | $99.80 | 900 |
| 2019-02-21 | $81.95 | $98.63 | 200 |
| 2019-02-20 | $82.40 | $99.17 | 800 |
| 2019-02-19 | $80.20 | $96.53 | 2,200 |
| 2019-02-15 | $78.65 | $94.66 | 53,400 |
| 2019-02-14 | $78.83 | $94.88 | 300 |
| 2019-02-13 | $79.75 | $95.98 | 700 |
| 2019-02-12 | $78.35 | $94.30 | 80,600 |
| 2019-02-11 | $78.29 | $94.23 | 300 |
| 2019-02-08 | $78.29 | $94.23 | 700 |
| 2019-02-07 | $80.43 | $96.80 | 600 |
| 2019-02-06 | $83.61 | $100.63 | 0 |
| 2019-02-05 | $83.61 | $100.63 | 800 |
| 2019-02-04 | $84.23 | $101.38 | 100 |
| 2019-02-01 | $84.23 | $101.38 | 100 |
| 2019-01-31 | $84.23 | $101.38 | 100 |
| 2019-01-30 | $84.23 | $101.38 | 1,100 |
| 2019-01-29 | $84.15 | $101.28 | 100 |
| 2019-01-28 | $84.20 | $101.34 | 100 |
| 2019-01-25 | $84.20 | $101.34 | 300 |
| 2019-01-24 | $83.00 | $99.90 | 300 |
| 2019-01-23 | $82.35 | $99.11 | 800 |
| 2019-01-22 | $83.10 | $100.02 | 1,000 |
| 2019-01-18 | $82.94 | $99.82 | 200 |
| 2019-01-17 | $80.85 | $97.31 | 400 |
| 2019-01-16 | $80.34 | $96.69 | 400 |
| 2019-01-15 | $82.14 | $98.86 | 500 |
| 2019-01-14 | $81.97 | $98.66 | 700 |
| 2019-01-11 | $84.55 | $101.76 | 100 |
| 2019-01-10 | $84.55 | $101.76 | 2,300 |
| 2019-01-09 | $84.35 | $101.52 | 100 |
| 2019-01-08 | $83.79 | $100.85 | 600 |
| 2019-01-07 | $82.70 | $99.54 | 400 |
| 2019-01-04 | $81.04 | $97.54 | 200 |
| 2019-01-03 | $77.90 | $93.76 | 4,500 |
| 2019-01-02 | $81.39 | $97.96 | 7,700 |