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
- 2008-12-01 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 | $81.45 | $91.13 | 1,900 |
| 2019-12-30 | $82.30 | $92.08 | 2,700 |
| 2019-12-27 | $82.75 | $92.58 | 7,100 |
| 2019-12-26 | $81.96 | $91.70 | 1,400 |
| 2019-12-24 | $81.65 | $91.35 | 2,400 |
| 2019-12-23 | $81.90 | $91.63 | 6,500 |
| 2019-12-20 | $81.53 | $91.22 | 3,900 |
| 2019-12-19 | $80.50 | $90.06 | 43,000 |
| 2019-12-18 | $79.79 | $89.27 | 1,200 |
| 2019-12-17 | $79.05 | $88.44 | 4,800 |
| 2019-12-16 | $79.54 | $88.99 | 1,800 |
| 2019-12-13 | $78.04 | $87.31 | 300 |
| 2019-12-12 | $77.45 | $86.65 | 2,200 |
| 2019-12-11 | $78.59 | $87.92 | 1,900 |
| 2019-12-10 | $77.90 | $87.15 | 7,000 |
| 2019-12-09 | $78.45 | $87.77 | 1,000 |
| 2019-12-06 | $78.99 | $88.37 | 200 |
| 2019-12-05 | $78.20 | $87.49 | 900 |
| 2019-12-04 | $78.84 | $88.21 | 300 |
| 2019-12-03 | $79.00 | $88.39 | 3,600 |
| 2019-12-02 | $79.50 | $88.95 | 1,300 |
| 2019-11-29 | $79.50 | $88.95 | 300 |
| 2019-11-27 | $78.39 | $87.70 | 61,400 |
| 2019-11-26 | $79.24 | $88.65 | 0 |
| 2019-11-25 | $79.24 | $88.65 | 1,300 |
| 2019-11-22 | $79.78 | $89.26 | 32,100 |
| 2019-11-21 | $78.75 | $88.11 | 4,000 |
| 2019-11-20 | $78.65 | $88.00 | 3,200 |
| 2019-11-19 | $79.04 | $88.43 | 23,600 |
| 2019-11-18 | $79.57 | $88.03 | 300 |
| 2019-11-15 | $78.81 | $87.19 | 0 |
| 2019-11-14 | $78.81 | $87.19 | 47,600 |
| 2019-11-13 | $79.30 | $87.73 | 300,300 |
| 2019-11-12 | $78.82 | $87.21 | 0 |
| 2019-11-11 | $78.82 | $87.21 | 10,400 |
| 2019-11-08 | $78.52 | $86.87 | 436,200 |
| 2019-11-07 | $78.20 | $86.52 | 375,000 |
| 2019-11-06 | $79.65 | $88.12 | 48,600 |
| 2019-11-05 | $79.25 | $87.68 | 128,200 |
| 2019-11-04 | $78.52 | $86.87 | 17,900 |
| 2019-11-01 | $79.04 | $87.45 | 141,500 |
| 2019-10-31 | $80.57 | $89.14 | 104,500 |
| 2019-10-30 | $80.70 | $89.28 | 1,200 |
| 2019-10-29 | $80.42 | $88.97 | 1,200 |
| 2019-10-28 | $80.44 | $88.99 | 8,700 |
| 2019-10-25 | $81.80 | $90.50 | 1,700 |
| 2019-10-24 | $91.22 | $100.92 | 100 |
| 2019-10-23 | $91.22 | $100.92 | 700 |
| 2019-10-22 | $93.05 | $102.95 | 0 |
| 2019-10-21 | $93.05 | $102.95 | 100 |
| 2019-10-18 | $92.48 | $102.32 | 400 |
| 2019-10-17 | $93.36 | $103.29 | 105,000 |
| 2019-10-16 | $91.90 | $101.67 | 800 |
| 2019-10-15 | $92.09 | $101.88 | 500 |
| 2019-10-14 | $91.14 | $100.83 | 300 |
| 2019-10-11 | $92.46 | $102.29 | 4,300 |
| 2019-10-10 | $91.93 | $101.71 | 5,000 |
| 2019-10-09 | $91.93 | $101.71 | 22,900 |
| 2019-10-08 | $91.83 | $101.60 | 17,700 |
| 2019-10-07 | $92.90 | $102.78 | 64,200 |
| 2019-10-04 | $92.90 | $102.78 | 76,000 |
| 2019-10-03 | $91.96 | $101.74 | 30,600 |
| 2019-10-02 | $91.09 | $100.78 | 200,300 |
| 2019-10-01 | $93.20 | $103.11 | 200 |
| 2019-09-30 | $95.02 | $105.13 | 216,100 |
| 2019-09-27 | $94.08 | $104.09 | 1,400 |
| 2019-09-26 | $95.02 | $105.13 | 8,700 |
| 2019-09-25 | $94.32 | $104.35 | 150,500 |
| 2019-09-24 | $93.80 | $103.78 | 7,000 |
| 2019-09-23 | $95.82 | $106.01 | 34,700 |
| 2019-09-20 | $96.62 | $106.89 | 50,300 |
| 2019-09-19 | $96.45 | $106.71 | 200 |
| 2019-09-18 | $96.45 | $106.71 | 11,400 |
| 2019-09-17 | $96.23 | $106.46 | 2,400 |
| 2019-09-16 | $95.89 | $106.09 | 100,000 |
| 2019-09-13 | $96.08 | $106.30 | 32,300 |
| 2019-09-12 | $97.84 | $108.25 | 139,200 |
| 2019-09-11 | $94.20 | $104.22 | 104,600 |
| 2019-09-10 | $93.56 | $103.51 | 41,200 |
| 2019-09-09 | $93.10 | $103.00 | 100 |
| 2019-09-06 | $93.10 | $103.00 | 57,200 |
| 2019-09-05 | $93.30 | $103.22 | 18,000 |
| 2019-09-04 | $94.46 | $104.51 | 800 |
| 2019-09-03 | $94.92 | $105.01 | 0 |
| 2019-08-30 | $94.92 | $105.01 | 900 |
| 2019-08-29 | $95.30 | $105.43 | 9,100 |
| 2019-08-28 | $93.50 | $103.44 | 500 |
| 2019-08-27 | $93.55 | $103.50 | 101,000 |
| 2019-08-26 | $94.40 | $104.44 | 30,000 |
| 2019-08-23 | $95.02 | $105.13 | 1,300 |
| 2019-08-22 | $95.75 | $105.93 | 300 |
| 2019-08-21 | $95.04 | $105.15 | 0 |
| 2019-08-20 | $95.04 | $105.15 | 200 |
| 2019-08-19 | $96.55 | $106.82 | 200 |
| 2019-08-16 | $93.50 | $103.45 | 0 |
| 2019-08-15 | $93.50 | $103.45 | 600 |
| 2019-08-14 | $93.10 | $103.00 | 700 |
| 2019-08-13 | $95.88 | $106.07 | 700 |
| 2019-08-12 | $96.25 | $106.49 | 1,300 |
| 2019-08-09 | $98.30 | $108.75 | 200 |
| 2019-08-08 | $98.30 | $108.75 | 700 |
| 2019-08-07 | $97.51 | $107.88 | 26,800 |
| 2019-08-06 | $100.40 | $111.08 | 81,600 |
| 2019-08-05 | $100.40 | $111.08 | 100 |
| 2019-08-02 | $100.40 | $111.08 | 2,000 |
| 2019-08-01 | $100.90 | $111.63 | 18,700 |
| 2019-07-31 | $100.90 | $111.63 | 3,700 |
| 2019-07-30 | $101.33 | $112.11 | 2,300 |
| 2019-07-29 | $101.66 | $112.47 | 21,000 |
| 2019-07-26 | $100.20 | $110.86 | 52,700 |
| 2019-07-25 | $99.66 | $110.26 | 5,100 |
| 2019-07-24 | $94.86 | $104.95 | 1,800 |
| 2019-07-23 | $95.65 | $105.82 | 2,100 |
| 2019-07-22 | $94.75 | $104.83 | 600 |
| 2019-07-19 | $94.16 | $104.17 | 312,400 |
| 2019-07-18 | $89.23 | $98.72 | 18,600 |
| 2019-07-17 | $88.40 | $97.80 | 19,400 |
| 2019-07-16 | $87.50 | $96.81 | 6,900 |
| 2019-07-15 | $88.32 | $97.71 | 425,400 |
| 2019-07-12 | $86.70 | $95.92 | 22,800 |
| 2019-07-11 | $91.30 | $101.01 | 100 |
| 2019-07-10 | $91.30 | $101.01 | 214,100 |
| 2019-07-09 | $91.82 | $101.58 | 73,100 |
| 2019-07-08 | $91.82 | $101.58 | 202,400 |
| 2019-07-05 | $92.10 | $101.89 | 600 |
| 2019-07-03 | $93.55 | $103.50 | 101,700 |
| 2019-07-02 | $89.97 | $99.54 | 1,700 |
| 2019-07-01 | $87.90 | $97.25 | 4,000 |
| 2019-06-28 | $88.77 | $98.21 | 100 |
| 2019-06-27 | $86.51 | $95.71 | 30,200 |
| 2019-06-26 | $87.67 | $96.99 | 5,700 |
| 2019-06-25 | $88.60 | $98.02 | 5,600 |
| 2019-06-24 | $90.42 | $100.04 | 101,200 |
| 2019-06-21 | $90.00 | $99.57 | 28,400 |
| 2019-06-20 | $89.34 | $98.84 | 166,000 |
| 2019-06-19 | $88.20 | $97.58 | 10,000 |
| 2019-06-18 | $87.00 | $96.25 | 227,400 |
| 2019-06-17 | $83.66 | $92.56 | 500 |
| 2019-06-14 | $84.42 | $93.40 | 1,700 |
| 2019-06-13 | $85.60 | $94.70 | 800 |
| 2019-06-12 | $86.41 | $95.60 | 1,400 |
| 2019-06-11 | $85.22 | $94.28 | 52,700 |
| 2019-06-10 | $85.83 | $94.96 | 2,400 |
| 2019-06-07 | $85.64 | $94.75 | 50,800 |
| 2019-06-06 | $83.34 | $92.20 | 100 |
| 2019-06-05 | $83.34 | $92.20 | 2,000 |
| 2019-06-04 | $83.09 | $91.93 | 60,300 |
| 2019-06-03 | $82.15 | $90.89 | 1,400 |
| 2019-05-31 | $80.75 | $89.34 | 30,500 |
| 2019-05-30 | $81.90 | $90.61 | 800 |
| 2019-05-29 | $80.83 | $89.43 | 66,100 |
| 2019-05-28 | $82.54 | $91.32 | 214,700 |
| 2019-05-24 | $82.85 | $91.66 | 1,600 |
| 2019-05-23 | $82.17 | $90.91 | 109,900 |
| 2019-05-22 | $82.61 | $91.40 | 11,400 |
| 2019-05-21 | $80.65 | $89.23 | 21,300 |
| 2019-05-20 | $82.60 | $91.38 | 100 |
| 2019-05-17 | $82.60 | $91.38 | 217,700 |
| 2019-05-16 | $83.02 | $91.85 | 100,200 |
| 2019-05-15 | $83.75 | $92.65 | 350,200 |
| 2019-05-14 | $83.28 | $92.14 | 287,000 |
| 2019-05-13 | $82.30 | $91.05 | 351,300 |
| 2019-05-10 | $84.00 | $92.93 | 41,300 |
| 2019-05-09 | $84.06 | $93.00 | 240,100 |
| 2019-05-08 | $84.11 | $93.05 | 100 |
| 2019-05-07 | $84.11 | $93.05 | 5,200 |
| 2019-05-06 | $87.14 | $95.17 | 3,600 |
| 2019-05-03 | $87.56 | $95.63 | 100 |
| 2019-05-02 | $87.56 | $95.63 | 525,500 |
| 2019-05-01 | $88.55 | $96.71 | 300 |
| 2019-04-30 | $88.49 | $96.64 | 300 |
| 2019-04-29 | $87.66 | $95.74 | 900 |
| 2019-04-26 | $87.99 | $96.10 | 106,600 |
| 2019-04-25 | $88.25 | $96.38 | 25,100 |
| 2019-04-24 | $88.25 | $96.38 | 400 |
| 2019-04-23 | $89.60 | $97.85 | 1,800 |
| 2019-04-22 | $89.52 | $97.77 | 1,600 |
| 2019-04-18 | $89.41 | $97.65 | 1,500 |
| 2019-04-17 | $89.24 | $97.46 | 200 |
| 2019-04-16 | $89.24 | $97.46 | 47,200 |
| 2019-04-15 | $88.70 | $96.87 | 3,400 |
| 2019-04-12 | $88.06 | $96.17 | 9,300 |
| 2019-04-11 | $87.73 | $95.81 | 1,100 |
| 2019-04-10 | $86.59 | $94.57 | 1,300 |
| 2019-04-09 | $86.59 | $94.57 | 2,500 |
| 2019-04-08 | $85.67 | $93.56 | 300 |
| 2019-04-05 | $85.76 | $93.66 | 8,700 |
| 2019-04-04 | $84.76 | $92.57 | 200,200 |
| 2019-04-03 | $83.33 | $91.01 | 100 |
| 2019-04-02 | $83.33 | $91.01 | 1,000 |
| 2019-04-01 | $83.13 | $90.78 | 300 |
| 2019-03-29 | $83.60 | $91.30 | 63,700 |
| 2019-03-28 | $82.36 | $89.95 | 700 |
| 2019-03-27 | $82.16 | $89.73 | 230,100 |
| 2019-03-26 | $81.62 | $89.14 | 900 |
| 2019-03-25 | $80.04 | $87.41 | 26,000 |
| 2019-03-22 | $80.55 | $87.97 | 5,700 |
| 2019-03-21 | $83.17 | $90.83 | 100,300 |
| 2019-03-20 | $83.70 | $91.41 | 66,100 |
| 2019-03-19 | $84.05 | $91.79 | 600 |
| 2019-03-18 | $81.66 | $89.18 | 106,300 |
| 2019-03-15 | $80.90 | $88.35 | 900 |
| 2019-03-14 | $79.75 | $87.10 | 102,100 |
| 2019-03-13 | $80.62 | $88.05 | 15,000 |
| 2019-03-12 | $80.62 | $88.05 | 100 |
| 2019-03-11 | $80.20 | $87.59 | 600 |
| 2019-03-08 | $80.65 | $88.08 | 30,300 |
| 2019-03-07 | $80.45 | $87.87 | 500 |
| 2019-03-06 | $82.70 | $90.32 | 1,000 |
| 2019-03-05 | $82.70 | $90.32 | 400 |
| 2019-03-04 | $81.93 | $89.48 | 273,500 |
| 2019-03-01 | $81.63 | $89.15 | 107,500 |
| 2019-02-28 | $78.25 | $85.46 | 70,300 |
| 2019-02-27 | $74.09 | $80.92 | 254,900 |
| 2019-02-26 | $74.74 | $81.62 | 33,100 |
| 2019-02-25 | $74.45 | $81.31 | 1,700 |
| 2019-02-22 | $77.36 | $84.49 | 100 |
| 2019-02-21 | $77.36 | $84.49 | 3,000 |
| 2019-02-20 | $77.02 | $84.12 | 33,500 |
| 2019-02-19 | $77.10 | $84.20 | 153,000 |
| 2019-02-15 | $77.36 | $84.49 | 19,500 |
| 2019-02-14 | $75.85 | $82.84 | 200 |
| 2019-02-13 | $78.65 | $85.90 | 4,600 |
| 2019-02-12 | $76.40 | $83.44 | 600,400 |
| 2019-02-11 | $75.82 | $82.81 | 202,900 |
| 2019-02-08 | $76.05 | $83.06 | 470,300 |
| 2019-02-07 | $77.10 | $84.20 | 800 |
| 2019-02-06 | $78.75 | $86.01 | 66,400 |
| 2019-02-05 | $78.90 | $86.17 | 1,400 |
| 2019-02-04 | $76.57 | $83.62 | 2,600 |
| 2019-02-01 | $76.57 | $83.62 | 71,200 |
| 2019-01-31 | $75.88 | $82.87 | 3,700 |
| 2019-01-30 | $75.37 | $82.31 | 18,400 |
| 2019-01-29 | $73.53 | $80.30 | 300 |
| 2019-01-28 | $73.70 | $80.49 | 54,700 |
| 2019-01-25 | $75.00 | $81.91 | 3,400 |
| 2019-01-24 | $74.50 | $81.36 | 433,200 |
| 2019-01-23 | $74.05 | $80.87 | 66,500 |
| 2019-01-22 | $73.45 | $80.22 | 79,800 |
| 2019-01-18 | $73.70 | $80.48 | 27,100 |
| 2019-01-17 | $70.95 | $77.49 | 2,400 |
| 2019-01-16 | $71.09 | $77.64 | 3,800 |
| 2019-01-15 | $72.23 | $78.89 | 7,700 |
| 2019-01-14 | $73.05 | $79.78 | 53,100 |
| 2019-01-11 | $73.40 | $80.16 | 201,300 |
| 2019-01-10 | $69.54 | $75.95 | 42,200 |
| 2019-01-09 | $70.68 | $77.19 | 40,900 |
| 2019-01-08 | $70.34 | $76.82 | 25,300 |
| 2019-01-07 | $69.56 | $75.97 | 1,600 |
| 2019-01-04 | $68.68 | $75.01 | 30,700 |
| 2019-01-03 | $66.54 | $72.66 | 62,500 |
| 2019-01-02 | $65.80 | $71.86 | 41,000 |