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
- 2003-10-07 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 | $64.20 | $64.20 | 22,780 |
| 2019-12-30 | $64.35 | $64.35 | 34,760 |
| 2019-12-27 | $61.35 | $61.35 | 17,427 |
| 2019-12-26 | $60.90 | $60.90 | 12,133 |
| 2019-12-24 | $59.25 | $59.25 | 4,707 |
| 2019-12-23 | $57.45 | $57.45 | 5,913 |
| 2019-12-20 | $55.50 | $55.50 | 12,500 |
| 2019-12-19 | $55.35 | $55.35 | 10,213 |
| 2019-12-18 | $57.00 | $57.00 | 3,000 |
| 2019-12-17 | $57.00 | $57.00 | 3,993 |
| 2019-12-16 | $57.60 | $57.60 | 4,093 |
| 2019-12-13 | $57.75 | $57.75 | 3,347 |
| 2019-12-12 | $58.35 | $58.35 | 4,467 |
| 2019-12-11 | $58.95 | $58.95 | 3,780 |
| 2019-12-10 | $58.80 | $58.80 | 3,247 |
| 2019-12-09 | $58.80 | $58.80 | 2,927 |
| 2019-12-06 | $58.95 | $58.95 | 2,087 |
| 2019-12-05 | $59.40 | $59.40 | 5,107 |
| 2019-12-04 | $59.85 | $59.85 | 5,100 |
| 2019-12-03 | $59.85 | $59.85 | 6,413 |
| 2019-12-02 | $60.30 | $60.30 | 5,120 |
| 2019-11-29 | $59.55 | $59.55 | 2,060 |
| 2019-11-27 | $59.25 | $59.25 | 5,233 |
| 2019-11-26 | $59.55 | $59.55 | 5,093 |
| 2019-11-25 | $59.40 | $59.40 | 5,173 |
| 2019-11-22 | $58.80 | $58.80 | 3,973 |
| 2019-11-21 | $58.80 | $58.80 | 4,613 |
| 2019-11-20 | $58.95 | $58.95 | 19,080 |
| 2019-11-19 | $56.70 | $56.70 | 4,713 |
| 2019-11-18 | $55.65 | $55.65 | 2,740 |
| 2019-11-15 | $56.25 | $56.25 | 2,560 |
| 2019-11-14 | $55.50 | $55.50 | 8,020 |
| 2019-11-13 | $57.75 | $57.75 | 2,913 |
| 2019-11-12 | $57.75 | $57.75 | 1,980 |
| 2019-11-11 | $58.20 | $58.20 | 2,000 |
| 2019-11-08 | $57.00 | $57.00 | 1,800 |
| 2019-11-07 | $56.10 | $56.10 | 3,353 |
| 2019-11-06 | $56.25 | $56.25 | 1,807 |
| 2019-11-05 | $57.60 | $57.60 | 2,207 |
| 2019-11-04 | $58.20 | $58.20 | 3,680 |
| 2019-11-01 | $55.05 | $55.05 | 2,327 |
| 2019-10-31 | $54.45 | $54.45 | 1,687 |
| 2019-10-30 | $54.30 | $54.30 | 4,253 |
| 2019-10-29 | $54.60 | $54.60 | 7,140 |
| 2019-10-28 | $56.10 | $56.10 | 6,620 |
| 2019-10-25 | $54.60 | $54.60 | 4,860 |
| 2019-10-24 | $56.85 | $56.85 | 1,900 |
| 2019-10-23 | $57.60 | $57.60 | 3,193 |
| 2019-10-22 | $58.50 | $58.50 | 660 |
| 2019-10-21 | $57.90 | $57.90 | 1,520 |
| 2019-10-18 | $59.25 | $59.25 | 2,033 |
| 2019-10-17 | $58.50 | $58.50 | 1,007 |
| 2019-10-16 | $59.25 | $59.25 | 1,667 |
| 2019-10-15 | $59.25 | $59.25 | 1,673 |
| 2019-10-14 | $58.65 | $58.65 | 2,313 |
| 2019-10-11 | $58.05 | $58.05 | 2,067 |
| 2019-10-10 | $57.75 | $57.75 | 820 |
| 2019-10-09 | $58.05 | $58.05 | 1,040 |
| 2019-10-08 | $58.05 | $58.05 | 3,493 |
| 2019-10-07 | $58.20 | $58.20 | 3,153 |
| 2019-10-04 | $57.45 | $57.45 | 3,173 |
| 2019-10-03 | $56.25 | $56.25 | 2,160 |
| 2019-10-02 | $57.00 | $57.00 | 11,680 |
| 2019-10-01 | $58.20 | $58.20 | 2,373 |
| 2019-09-30 | $58.50 | $58.50 | 2,893 |
| 2019-09-27 | $58.20 | $58.20 | 4,260 |
| 2019-09-26 | $59.70 | $59.70 | 1,360 |
| 2019-09-25 | $59.85 | $59.85 | 3,493 |
| 2019-09-24 | $59.10 | $59.10 | 2,713 |
| 2019-09-23 | $60.15 | $60.15 | 3,040 |
| 2019-09-20 | $60.30 | $60.30 | 2,280 |
| 2019-09-19 | $60.00 | $60.00 | 2,567 |
| 2019-09-18 | $60.45 | $60.45 | 3,627 |
| 2019-09-17 | $61.20 | $61.20 | 3,153 |
| 2019-09-16 | $61.50 | $61.50 | 2,613 |
| 2019-09-13 | $61.20 | $61.20 | 3,313 |
| 2019-09-12 | $60.90 | $60.90 | 5,460 |
| 2019-09-11 | $60.90 | $60.90 | 2,400 |
| 2019-09-10 | $60.90 | $60.90 | 3,133 |
| 2019-09-09 | $60.30 | $60.30 | 5,927 |
| 2019-09-06 | $60.60 | $60.60 | 8,900 |
| 2019-09-05 | $59.40 | $59.40 | 5,213 |
| 2019-09-04 | $57.15 | $57.15 | 5,160 |
| 2019-09-03 | $56.55 | $56.55 | 4,133 |
| 2019-08-30 | $55.80 | $55.80 | 1,573 |
| 2019-08-29 | $55.80 | $55.80 | 3,600 |
| 2019-08-28 | $55.65 | $55.65 | 3,073 |
| 2019-08-27 | $55.20 | $55.20 | 3,533 |
| 2019-08-26 | $55.95 | $55.95 | 9,867 |
| 2019-08-23 | $54.60 | $54.60 | 3,120 |
| 2019-08-22 | $53.70 | $53.70 | 3,027 |
| 2019-08-21 | $55.20 | $55.20 | 3,807 |
| 2019-08-20 | $55.50 | $55.50 | 3,847 |
| 2019-08-19 | $55.80 | $55.80 | 4,447 |
| 2019-08-16 | $54.30 | $54.30 | 4,040 |
| 2019-08-15 | $53.70 | $53.70 | 4,867 |
| 2019-08-14 | $53.85 | $53.85 | 8,380 |
| 2019-08-13 | $56.55 | $56.55 | 13,420 |
| 2019-08-12 | $54.90 | $54.90 | 11,833 |
| 2019-08-09 | $53.10 | $53.10 | 87,100 |
| 2019-08-08 | $59.10 | $59.10 | 123,893 |
| 2019-08-07 | $55.05 | $55.05 | 5,260 |
| 2019-08-06 | $55.05 | $55.05 | 7,573 |
| 2019-08-05 | $54.60 | $54.60 | 5,707 |
| 2019-08-02 | $55.05 | $55.05 | 11,300 |
| 2019-08-01 | $57.90 | $57.90 | 13,733 |
| 2019-07-31 | $60.15 | $60.15 | 45,773 |
| 2019-07-30 | $60.75 | $60.75 | 2,640 |
| 2019-07-29 | $61.50 | $61.50 | 4,040 |
| 2019-07-26 | $61.20 | $61.20 | 1,980 |
| 2019-07-25 | $60.30 | $60.30 | 2,167 |
| 2019-07-24 | $59.70 | $59.70 | 1,527 |
| 2019-07-23 | $59.40 | $59.40 | 4,600 |
| 2019-07-22 | $58.95 | $58.95 | 3,820 |
| 2019-07-19 | $59.85 | $59.85 | 6,040 |
| 2019-07-18 | $60.90 | $60.90 | 5,240 |
| 2019-07-17 | $63.00 | $63.00 | 4,240 |
| 2019-07-16 | $61.95 | $61.95 | 7,540 |
| 2019-07-15 | $64.80 | $64.80 | 9,740 |
| 2019-07-12 | $67.20 | $67.20 | 8,273 |
| 2019-07-11 | $64.65 | $64.65 | 6,167 |
| 2019-07-10 | $63.75 | $63.75 | 4,113 |
| 2019-07-09 | $63.75 | $63.75 | 11,373 |
| 2019-07-08 | $63.45 | $63.45 | 4,387 |
| 2019-07-05 | $62.70 | $62.70 | 3,800 |
| 2019-07-03 | $61.80 | $61.80 | 1,860 |
| 2019-07-02 | $61.65 | $61.65 | 3,080 |
| 2019-07-01 | $60.30 | $60.30 | 3,380 |
| 2019-06-28 | $59.25 | $59.25 | 3,360 |
| 2019-06-27 | $59.70 | $59.70 | 1,640 |
| 2019-06-26 | $58.65 | $58.65 | 2,940 |
| 2019-06-25 | $59.85 | $59.85 | 4,873 |
| 2019-06-24 | $60.15 | $60.15 | 6,167 |
| 2019-06-21 | $60.60 | $60.60 | 17,780 |
| 2019-06-20 | $57.60 | $57.60 | 3,693 |
| 2019-06-19 | $56.70 | $56.70 | 18,987 |
| 2019-06-18 | $55.80 | $55.80 | 1,813 |
| 2019-06-17 | $55.35 | $55.35 | 1,367 |
| 2019-06-14 | $54.45 | $54.45 | 987 |
| 2019-06-13 | $55.05 | $55.05 | 1,967 |
| 2019-06-12 | $54.45 | $54.45 | 2,840 |
| 2019-06-11 | $54.30 | $54.30 | 2,340 |
| 2019-06-10 | $54.30 | $54.30 | 1,707 |
| 2019-06-07 | $53.85 | $53.85 | 1,200 |
| 2019-06-06 | $54.30 | $54.30 | 2,233 |
| 2019-06-05 | $53.85 | $53.85 | 1,933 |
| 2019-06-04 | $54.75 | $54.75 | 4,573 |
| 2019-06-03 | $55.20 | $55.20 | 1,533 |
| 2019-05-31 | $54.90 | $54.90 | 2,220 |
| 2019-05-30 | $56.10 | $56.10 | 2,360 |
| 2019-05-29 | $55.65 | $55.65 | 1,600 |
| 2019-05-28 | $56.25 | $56.25 | 3,840 |
| 2019-05-24 | $55.50 | $55.50 | 1,973 |
| 2019-05-23 | $55.95 | $55.95 | 2,827 |
| 2019-05-22 | $56.55 | $56.55 | 2,353 |
| 2019-05-21 | $56.55 | $56.55 | 3,040 |
| 2019-05-20 | $56.55 | $56.55 | 3,140 |
| 2019-05-17 | $58.35 | $58.35 | 2,073 |
| 2019-05-16 | $57.45 | $57.45 | 4,553 |
| 2019-05-15 | $59.55 | $59.55 | 1,400 |
| 2019-05-14 | $58.50 | $58.50 | 967 |
| 2019-05-13 | $58.05 | $58.05 | 5,027 |
| 2019-05-10 | $59.25 | $59.25 | 3,047 |
| 2019-05-09 | $60.30 | $60.30 | 4,847 |
| 2019-05-08 | $60.45 | $60.45 | 380 |
| 2019-05-07 | $60.60 | $60.60 | 3,827 |
| 2019-05-06 | $59.85 | $59.85 | 4,613 |
| 2019-05-03 | $58.50 | $58.50 | 2,220 |
| 2019-05-02 | $58.50 | $58.50 | 1,787 |
| 2019-05-01 | $58.50 | $58.50 | 2,747 |
| 2019-04-30 | $59.70 | $59.70 | 2,767 |
| 2019-04-29 | $60.45 | $60.45 | 3,300 |
| 2019-04-26 | $60.15 | $60.15 | 2,373 |
| 2019-04-25 | $60.45 | $60.45 | 1,560 |
| 2019-04-24 | $60.00 | $60.00 | 5,667 |
| 2019-04-23 | $56.85 | $56.85 | 1,373 |
| 2019-04-22 | $57.00 | $57.00 | 2,173 |
| 2019-04-18 | $56.85 | $56.85 | 3,240 |
| 2019-04-17 | $57.30 | $57.30 | 4,920 |
| 2019-04-16 | $58.05 | $58.05 | 2,300 |
| 2019-04-15 | $58.50 | $58.50 | 4,673 |
| 2019-04-12 | $59.70 | $59.70 | 2,153 |
| 2019-04-11 | $59.85 | $59.85 | 3,600 |
| 2019-04-10 | $61.20 | $61.20 | 2,867 |
| 2019-04-09 | $61.35 | $61.35 | 2,987 |
| 2019-04-08 | $62.40 | $62.40 | 3,127 |
| 2019-04-05 | $62.70 | $62.70 | 2,973 |
| 2019-04-04 | $63.15 | $63.15 | 2,873 |
| 2019-04-03 | $63.75 | $63.75 | 3,627 |
| 2019-04-02 | $64.35 | $64.35 | 4,040 |
| 2019-04-01 | $64.50 | $64.50 | 6,833 |
| 2019-03-29 | $65.10 | $65.10 | 6,453 |
| 2019-03-28 | $63.90 | $63.90 | 6,980 |
| 2019-03-27 | $64.95 | $64.95 | 3,907 |
| 2019-03-26 | $63.90 | $63.90 | 20,687 |
| 2019-03-25 | $63.90 | $63.90 | 17,920 |
| 2019-03-22 | $61.65 | $61.65 | 7,547 |
| 2019-03-21 | $60.60 | $60.60 | 2,800 |
| 2019-03-20 | $60.15 | $60.15 | 2,473 |
| 2019-03-19 | $60.30 | $60.30 | 1,800 |
| 2019-03-18 | $60.45 | $60.45 | 3,020 |
| 2019-03-15 | $60.75 | $60.75 | 5,747 |
| 2019-03-14 | $60.30 | $60.30 | 4,587 |
| 2019-03-13 | $59.25 | $59.25 | 3,913 |
| 2019-03-12 | $59.25 | $59.25 | 3,953 |
| 2019-03-11 | $59.55 | $59.55 | 3,807 |
| 2019-03-08 | $59.70 | $59.70 | 3,060 |
| 2019-03-07 | $59.25 | $59.25 | 1,847 |
| 2019-03-06 | $57.60 | $57.60 | 3,640 |
| 2019-03-05 | $58.20 | $58.20 | 5,667 |
| 2019-03-04 | $58.20 | $58.20 | 3,640 |
| 2019-03-01 | $58.50 | $58.50 | 3,373 |
| 2019-02-28 | $58.65 | $58.65 | 7,000 |
| 2019-02-27 | $59.70 | $59.70 | 1,673 |
| 2019-02-26 | $60.45 | $60.45 | 5,687 |
| 2019-02-25 | $60.75 | $60.75 | 3,060 |
| 2019-02-22 | $60.15 | $60.15 | 6,460 |
| 2019-02-21 | $58.20 | $58.20 | 2,500 |
| 2019-02-20 | $57.75 | $57.75 | 4,413 |
| 2019-02-19 | $59.55 | $59.55 | 4,827 |
| 2019-02-15 | $59.70 | $59.70 | 10,507 |
| 2019-02-14 | $58.20 | $58.20 | 4,913 |
| 2019-02-13 | $58.05 | $58.05 | 9,287 |
| 2019-02-12 | $56.40 | $56.40 | 1,073 |
| 2019-02-11 | $55.95 | $55.95 | 2,567 |
| 2019-02-08 | $57.15 | $57.15 | 4,607 |
| 2019-02-07 | $57.75 | $57.75 | 9,600 |
| 2019-02-06 | $57.30 | $57.30 | 9,260 |
| 2019-02-05 | $54.00 | $54.00 | 2,167 |
| 2019-02-04 | $54.00 | $54.00 | 6,473 |
| 2019-02-01 | $53.55 | $53.55 | 2,927 |
| 2019-01-31 | $55.05 | $55.05 | 2,613 |
| 2019-01-30 | $55.20 | $55.20 | 3,667 |
| 2019-01-29 | $54.75 | $54.75 | 2,233 |
| 2019-01-28 | $54.15 | $54.15 | 3,560 |
| 2019-01-25 | $53.10 | $53.10 | 2,293 |
| 2019-01-24 | $52.80 | $52.80 | 1,140 |
| 2019-01-23 | $52.80 | $52.80 | 3,053 |
| 2019-01-22 | $50.70 | $50.70 | 4,533 |
| 2019-01-18 | $52.05 | $52.05 | 980 |
| 2019-01-17 | $52.05 | $52.05 | 1,767 |
| 2019-01-16 | $51.75 | $51.75 | 2,047 |
| 2019-01-15 | $52.65 | $52.65 | 2,353 |
| 2019-01-14 | $52.05 | $52.05 | 2,860 |
| 2019-01-11 | $50.55 | $50.55 | 37,213 |
| 2019-01-10 | $51.75 | $51.75 | 2,113 |
| 2019-01-09 | $50.70 | $50.70 | 2,387 |
| 2019-01-08 | $51.00 | $51.00 | 3,233 |
| 2019-01-07 | $50.70 | $50.70 | 3,133 |
| 2019-01-04 | $50.55 | $50.55 | 2,407 |
| 2019-01-03 | $51.00 | $51.00 | 4,407 |
| 2019-01-02 | $51.90 | $51.90 | 6,147 |