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
- 1999-02-22 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 | $57.00 | $104.17 | 0 |
| 2019-12-30 | $57.00 | $104.17 | 0 |
| 2019-12-27 | $57.00 | $104.17 | 0 |
| 2019-12-26 | $57.00 | $104.17 | 0 |
| 2019-12-24 | $57.00 | $104.17 | 0 |
| 2019-12-23 | $57.00 | $104.17 | 0 |
| 2019-12-20 | $57.00 | $104.17 | 0 |
| 2019-12-19 | $57.00 | $104.17 | 0 |
| 2019-12-18 | $57.00 | $104.17 | 0 |
| 2019-12-17 | $57.00 | $104.17 | 0 |
| 2019-12-16 | $57.00 | $104.17 | 0 |
| 2019-12-13 | $57.00 | $104.17 | 2,000 |
| 2019-12-12 | $57.25 | $104.62 | 800 |
| 2019-12-11 | $57.00 | $104.17 | 0 |
| 2019-12-10 | $57.00 | $104.17 | 0 |
| 2019-12-09 | $57.00 | $104.17 | 200 |
| 2019-12-06 | $56.30 | $102.89 | 0 |
| 2019-12-05 | $56.30 | $102.29 | 100 |
| 2019-12-04 | $56.00 | $101.74 | 0 |
| 2019-12-03 | $56.00 | $101.74 | 0 |
| 2019-12-02 | $56.00 | $101.74 | 0 |
| 2019-11-29 | $56.00 | $101.74 | 0 |
| 2019-11-27 | $56.00 | $101.74 | 0 |
| 2019-11-26 | $56.00 | $101.74 | 0 |
| 2019-11-25 | $56.00 | $101.74 | 0 |
| 2019-11-22 | $56.00 | $101.74 | 0 |
| 2019-11-21 | $56.00 | $101.74 | 0 |
| 2019-11-20 | $56.00 | $101.74 | 0 |
| 2019-11-19 | $56.00 | $101.74 | 0 |
| 2019-11-18 | $56.00 | $101.74 | 0 |
| 2019-11-15 | $56.00 | $101.74 | 400 |
| 2019-11-14 | $56.11 | $101.94 | 0 |
| 2019-11-13 | $56.11 | $101.94 | 0 |
| 2019-11-12 | $56.11 | $101.94 | 0 |
| 2019-11-11 | $56.11 | $101.94 | 0 |
| 2019-11-08 | $56.11 | $101.94 | 0 |
| 2019-11-07 | $56.11 | $101.94 | 100 |
| 2019-11-06 | $55.11 | $100.12 | 0 |
| 2019-11-05 | $55.11 | $100.12 | 0 |
| 2019-11-04 | $55.11 | $100.12 | 0 |
| 2019-11-01 | $55.11 | $100.12 | 0 |
| 2019-10-31 | $55.11 | $100.12 | 0 |
| 2019-10-30 | $55.11 | $100.12 | 0 |
| 2019-10-29 | $55.11 | $100.12 | 200 |
| 2019-10-28 | $56.75 | $103.10 | 0 |
| 2019-10-25 | $56.75 | $103.10 | 0 |
| 2019-10-24 | $56.75 | $103.10 | 0 |
| 2019-10-23 | $56.75 | $103.10 | 0 |
| 2019-10-22 | $56.75 | $103.10 | 0 |
| 2019-10-21 | $56.75 | $103.10 | 0 |
| 2019-10-18 | $56.75 | $103.10 | 0 |
| 2019-10-17 | $56.75 | $103.10 | 0 |
| 2019-10-16 | $56.75 | $103.10 | 0 |
| 2019-10-15 | $56.75 | $103.10 | 0 |
| 2019-10-14 | $56.75 | $103.10 | 0 |
| 2019-10-11 | $56.75 | $103.10 | 0 |
| 2019-10-10 | $56.75 | $103.10 | 0 |
| 2019-10-09 | $56.75 | $103.10 | 0 |
| 2019-10-08 | $56.75 | $103.10 | 0 |
| 2019-10-07 | $56.75 | $103.10 | 0 |
| 2019-10-04 | $56.75 | $103.10 | 0 |
| 2019-10-03 | $56.75 | $103.10 | 0 |
| 2019-10-02 | $56.75 | $103.10 | 0 |
| 2019-10-01 | $56.75 | $103.10 | 400 |
| 2019-09-30 | $55.21 | $100.31 | 600 |
| 2019-09-27 | $60.00 | $109.01 | 300 |
| 2019-09-26 | $55.05 | $100.01 | 400 |
| 2019-09-25 | $55.00 | $99.92 | 0 |
| 2019-09-24 | $55.00 | $99.92 | 0 |
| 2019-09-23 | $55.00 | $99.92 | 0 |
| 2019-09-20 | $55.00 | $99.92 | 1,000 |
| 2019-09-19 | $54.50 | $99.02 | 0 |
| 2019-09-18 | $54.50 | $99.02 | 0 |
| 2019-09-17 | $54.50 | $99.02 | 0 |
| 2019-09-16 | $54.50 | $99.02 | 100 |
| 2019-09-13 | $52.77 | $95.87 | 0 |
| 2019-09-12 | $52.77 | $95.87 | 0 |
| 2019-09-11 | $53.10 | $96.47 | 0 |
| 2019-09-10 | $53.10 | $96.47 | 0 |
| 2019-09-09 | $53.10 | $96.47 | 0 |
| 2019-09-06 | $53.10 | $96.47 | 0 |
| 2019-09-05 | $53.10 | $96.47 | 0 |
| 2019-09-04 | $53.10 | $96.47 | 0 |
| 2019-09-03 | $53.10 | $96.47 | 0 |
| 2019-08-30 | $53.10 | $96.47 | 0 |
| 2019-08-29 | $53.10 | $96.47 | 400 |
| 2019-08-28 | $53.50 | $97.20 | 0 |
| 2019-08-27 | $53.50 | $97.20 | 0 |
| 2019-08-26 | $53.50 | $97.20 | 0 |
| 2019-08-23 | $53.50 | $97.20 | 0 |
| 2019-08-22 | $53.50 | $97.20 | 0 |
| 2019-08-21 | $53.50 | $97.20 | 0 |
| 2019-08-20 | $53.50 | $97.20 | 0 |
| 2019-08-19 | $53.50 | $97.20 | 0 |
| 2019-08-16 | $53.50 | $97.20 | 0 |
| 2019-08-15 | $53.50 | $97.20 | 400 |
| 2019-08-14 | $53.50 | $97.20 | 400 |
| 2019-08-13 | $53.50 | $97.20 | 400 |
| 2019-08-12 | $53.10 | $96.47 | 400 |
| 2019-08-09 | $53.10 | $96.47 | 400 |
| 2019-08-08 | $56.00 | $101.74 | 0 |
| 2019-08-07 | $56.00 | $101.74 | 800 |
| 2019-08-06 | $56.00 | $101.74 | 800 |
| 2019-08-05 | $56.00 | $101.74 | 800 |
| 2019-08-02 | $54.00 | $98.11 | 1,100 |
| 2019-08-01 | $54.00 | $98.11 | 1,100 |
| 2019-07-31 | $54.00 | $98.11 | 1,100 |
| 2019-07-30 | $54.00 | $98.11 | 1,100 |
| 2019-07-29 | $55.00 | $99.92 | 100 |
| 2019-07-26 | $54.00 | $98.11 | 0 |
| 2019-07-25 | $54.00 | $98.11 | 700 |
| 2019-07-24 | $53.00 | $96.29 | 400 |
| 2019-07-23 | $54.25 | $98.56 | 800 |
| 2019-07-22 | $52.51 | $95.40 | 0 |
| 2019-07-19 | $52.51 | $95.40 | 0 |
| 2019-07-18 | $52.51 | $95.40 | 0 |
| 2019-07-17 | $52.51 | $95.40 | 0 |
| 2019-07-16 | $52.51 | $95.40 | 0 |
| 2019-07-15 | $52.51 | $95.40 | 0 |
| 2019-07-12 | $52.51 | $95.40 | 0 |
| 2019-07-11 | $52.51 | $95.40 | 0 |
| 2019-07-10 | $52.51 | $95.40 | 0 |
| 2019-07-09 | $52.51 | $95.40 | 0 |
| 2019-07-08 | $52.51 | $95.40 | 0 |
| 2019-07-05 | $52.51 | $95.40 | 0 |
| 2019-07-03 | $52.51 | $95.40 | 0 |
| 2019-07-02 | $52.51 | $95.40 | 300 |
| 2019-07-01 | $51.00 | $92.66 | 0 |
| 2019-06-28 | $51.00 | $92.66 | 0 |
| 2019-06-27 | $51.00 | $92.66 | 0 |
| 2019-06-26 | $51.00 | $92.66 | 0 |
| 2019-06-25 | $51.00 | $92.66 | 0 |
| 2019-06-24 | $51.00 | $92.66 | 900 |
| 2019-06-21 | $57.50 | $104.47 | 0 |
| 2019-06-20 | $57.50 | $104.47 | 0 |
| 2019-06-19 | $57.50 | $104.47 | 0 |
| 2019-06-18 | $57.50 | $104.47 | 0 |
| 2019-06-17 | $57.50 | $104.47 | 0 |
| 2019-06-14 | $57.50 | $104.47 | 0 |
| 2019-06-13 | $57.50 | $104.47 | 0 |
| 2019-06-12 | $57.50 | $104.47 | 0 |
| 2019-06-11 | $57.50 | $104.47 | 0 |
| 2019-06-10 | $57.50 | $104.47 | 0 |
| 2019-06-07 | $57.50 | $104.47 | 0 |
| 2019-06-06 | $57.50 | $103.87 | 0 |
| 2019-06-05 | $57.50 | $103.87 | 100 |
| 2019-06-04 | $57.50 | $103.87 | 0 |
| 2019-06-03 | $57.50 | $103.87 | 0 |
| 2019-05-31 | $57.50 | $103.87 | 100 |
| 2019-05-30 | $57.50 | $103.87 | 100 |
| 2019-05-29 | $57.50 | $103.87 | 0 |
| 2019-05-28 | $57.50 | $103.87 | 0 |
| 2019-05-24 | $57.50 | $103.87 | 0 |
| 2019-05-23 | $57.50 | $103.87 | 0 |
| 2019-05-22 | $57.50 | $103.87 | 0 |
| 2019-05-21 | $57.50 | $103.87 | 0 |
| 2019-05-20 | $57.50 | $103.87 | 0 |
| 2019-05-17 | $57.50 | $103.87 | 0 |
| 2019-05-16 | $57.50 | $103.87 | 0 |
| 2019-05-15 | $57.50 | $103.87 | 0 |
| 2019-05-14 | $57.50 | $103.87 | 0 |
| 2019-05-13 | $57.50 | $103.87 | 0 |
| 2019-05-10 | $57.50 | $103.87 | 0 |
| 2019-05-09 | $57.50 | $103.87 | 0 |
| 2019-05-08 | $57.50 | $103.87 | 0 |
| 2019-05-07 | $57.50 | $103.87 | 100 |
| 2019-05-06 | $57.48 | $103.83 | 0 |
| 2019-05-03 | $57.48 | $103.83 | 0 |
| 2019-05-02 | $57.48 | $103.83 | 0 |
| 2019-05-01 | $57.48 | $103.83 | 0 |
| 2019-04-30 | $57.48 | $103.83 | 0 |
| 2019-04-29 | $57.48 | $103.83 | 0 |
| 2019-04-26 | $57.48 | $103.83 | 0 |
| 2019-04-25 | $57.48 | $103.83 | 0 |
| 2019-04-24 | $57.48 | $103.83 | 0 |
| 2019-04-23 | $57.48 | $103.83 | 0 |
| 2019-04-22 | $57.48 | $103.83 | 200 |
| 2019-04-18 | $54.00 | $97.54 | 200 |
| 2019-04-17 | $52.25 | $94.38 | 0 |
| 2019-04-16 | $52.25 | $94.38 | 0 |
| 2019-04-15 | $52.25 | $94.38 | 0 |
| 2019-04-12 | $52.25 | $94.38 | 0 |
| 2019-04-11 | $52.25 | $94.38 | 0 |
| 2019-04-10 | $52.25 | $94.38 | 0 |
| 2019-04-09 | $52.25 | $94.38 | 200 |
| 2019-04-08 | $57.50 | $103.87 | 0 |
| 2019-04-05 | $57.50 | $103.87 | 0 |
| 2019-04-04 | $57.50 | $103.87 | 0 |
| 2019-04-03 | $57.50 | $103.87 | 0 |
| 2019-04-02 | $57.50 | $103.87 | 0 |
| 2019-04-01 | $57.50 | $103.87 | 200 |
| 2019-03-29 | $57.49 | $103.85 | 100 |
| 2019-03-28 | $59.00 | $106.58 | 0 |
| 2019-03-27 | $59.00 | $106.58 | 0 |
| 2019-03-26 | $59.00 | $106.58 | 0 |
| 2019-03-25 | $59.00 | $106.58 | 0 |
| 2019-03-22 | $59.00 | $106.58 | 0 |
| 2019-03-21 | $59.00 | $106.58 | 100 |
| 2019-03-20 | $59.00 | $106.58 | 0 |
| 2019-03-19 | $59.00 | $106.58 | 100 |
| 2019-03-18 | $59.00 | $106.58 | 0 |
| 2019-03-15 | $59.00 | $106.58 | 100 |
| 2019-03-14 | $59.00 | $106.58 | 0 |
| 2019-03-13 | $59.00 | $106.58 | 0 |
| 2019-03-12 | $59.00 | $106.58 | 0 |
| 2019-03-11 | $59.00 | $106.58 | 0 |
| 2019-03-08 | $59.00 | $106.58 | 0 |
| 2019-03-07 | $59.00 | $105.98 | 100 |
| 2019-03-06 | $51.75 | $92.96 | 0 |
| 2019-03-05 | $51.75 | $92.96 | 0 |
| 2019-03-04 | $51.75 | $92.96 | 0 |
| 2019-03-01 | $51.75 | $92.96 | 0 |
| 2019-02-28 | $51.75 | $92.96 | 0 |
| 2019-02-27 | $51.75 | $92.96 | 0 |
| 2019-02-26 | $51.75 | $92.96 | 500 |
| 2019-02-25 | $50.99 | $91.59 | 0 |
| 2019-02-22 | $50.99 | $91.59 | 0 |
| 2019-02-21 | $50.99 | $91.59 | 0 |
| 2019-02-20 | $50.99 | $91.59 | 100 |
| 2019-02-19 | $50.99 | $91.59 | 0 |
| 2019-02-15 | $50.99 | $91.59 | 0 |
| 2019-02-14 | $50.99 | $91.59 | 0 |
| 2019-02-13 | $50.99 | $91.59 | 0 |
| 2019-02-12 | $50.99 | $91.59 | 0 |
| 2019-02-11 | $50.99 | $91.59 | 100 |
| 2019-02-08 | $50.25 | $90.26 | 0 |
| 2019-02-07 | $50.25 | $90.26 | 0 |
| 2019-02-06 | $50.25 | $90.26 | 0 |
| 2019-02-05 | $50.25 | $90.26 | 0 |
| 2019-02-04 | $50.25 | $90.26 | 0 |
| 2019-02-01 | $50.25 | $90.26 | 100 |
| 2019-01-31 | $50.50 | $90.71 | 0 |
| 2019-01-30 | $50.50 | $90.71 | 100 |
| 2019-01-29 | $49.10 | $88.20 | 0 |
| 2019-01-28 | $49.10 | $88.20 | 0 |
| 2019-01-25 | $49.10 | $88.20 | 0 |
| 2019-01-24 | $49.10 | $88.20 | 0 |
| 2019-01-23 | $49.10 | $88.20 | 0 |
| 2019-01-22 | $49.10 | $88.20 | 0 |
| 2019-01-18 | $49.10 | $88.20 | 0 |
| 2019-01-17 | $49.10 | $88.20 | 0 |
| 2019-01-16 | $49.10 | $88.20 | 0 |
| 2019-01-15 | $49.10 | $88.20 | 0 |
| 2019-01-14 | $49.10 | $88.20 | 0 |
| 2019-01-11 | $49.10 | $88.20 | 0 |
| 2019-01-10 | $49.10 | $88.20 | 100 |
| 2019-01-09 | $49.10 | $88.20 | 0 |
| 2019-01-08 | $49.10 | $88.20 | 0 |
| 2019-01-07 | $49.10 | $88.20 | 0 |
| 2019-01-04 | $49.10 | $88.20 | 0 |
| 2019-01-03 | $49.10 | $88.20 | 200 |
| 2019-01-02 | $49.01 | $88.03 | 0 |