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
- 1999-03-11 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 | $61.85 | $199.75 | 100 |
| 2019-12-30 | $58.51 | $188.96 | 100 |
| 2019-12-27 | $58.55 | $189.09 | 0 |
| 2019-12-26 | $58.55 | $189.09 | 200 |
| 2019-12-24 | $60.00 | $193.77 | 100 |
| 2019-12-23 | $59.00 | $190.54 | 0 |
| 2019-12-20 | $59.00 | $190.54 | 0 |
| 2019-12-19 | $59.00 | $190.54 | 0 |
| 2019-12-18 | $59.00 | $190.54 | 0 |
| 2019-12-17 | $59.00 | $190.54 | 600 |
| 2019-12-16 | $58.19 | $187.93 | 100 |
| 2019-12-13 | $58.24 | $188.09 | 200 |
| 2019-12-12 | $59.83 | $193.22 | 0 |
| 2019-12-11 | $59.83 | $193.22 | 0 |
| 2019-12-10 | $59.83 | $193.22 | 0 |
| 2019-12-09 | $59.83 | $193.22 | 300 |
| 2019-12-06 | $59.83 | $193.22 | 200 |
| 2019-12-05 | $58.02 | $187.38 | 200 |
| 2019-12-04 | $59.50 | $192.16 | 0 |
| 2019-12-03 | $59.50 | $192.16 | 100 |
| 2019-12-02 | $59.25 | $191.35 | 700 |
| 2019-11-29 | $60.00 | $193.77 | 0 |
| 2019-11-27 | $60.00 | $193.77 | 0 |
| 2019-11-26 | $60.00 | $193.77 | 300 |
| 2019-11-25 | $58.50 | $188.93 | 0 |
| 2019-11-22 | $58.50 | $188.93 | 0 |
| 2019-11-21 | $58.50 | $188.93 | 0 |
| 2019-11-20 | $58.50 | $188.93 | 400 |
| 2019-11-19 | $58.50 | $188.93 | 0 |
| 2019-11-18 | $58.50 | $188.93 | 100 |
| 2019-11-15 | $58.50 | $188.93 | 0 |
| 2019-11-14 | $58.50 | $188.93 | 400 |
| 2019-11-13 | $58.50 | $188.93 | 0 |
| 2019-11-12 | $58.50 | $188.93 | 0 |
| 2019-11-11 | $58.50 | $188.93 | 0 |
| 2019-11-08 | $58.50 | $188.93 | 200 |
| 2019-11-07 | $58.50 | $188.93 | 0 |
| 2019-11-06 | $58.50 | $188.93 | 0 |
| 2019-11-05 | $58.50 | $188.93 | 0 |
| 2019-11-04 | $58.50 | $188.93 | 0 |
| 2019-11-01 | $58.50 | $188.93 | 0 |
| 2019-10-31 | $58.50 | $188.93 | 200 |
| 2019-10-30 | $58.00 | $187.31 | 0 |
| 2019-10-29 | $58.00 | $187.31 | 100 |
| 2019-10-28 | $58.00 | $187.31 | 0 |
| 2019-10-25 | $58.00 | $187.31 | 0 |
| 2019-10-24 | $58.00 | $187.31 | 0 |
| 2019-10-23 | $58.00 | $187.31 | 100 |
| 2019-10-22 | $58.00 | $187.31 | 200 |
| 2019-10-21 | $58.51 | $188.96 | 300 |
| 2019-10-18 | $59.00 | $190.54 | 100 |
| 2019-10-17 | $59.00 | $190.54 | 300 |
| 2019-10-16 | $57.75 | $186.51 | 0 |
| 2019-10-15 | $57.75 | $186.51 | 0 |
| 2019-10-14 | $57.75 | $186.51 | 0 |
| 2019-10-11 | $57.75 | $186.51 | 400 |
| 2019-10-10 | $57.50 | $185.70 | 300 |
| 2019-10-09 | $57.79 | $186.64 | 100 |
| 2019-10-08 | $57.79 | $186.64 | 100 |
| 2019-10-07 | $57.79 | $186.64 | 300 |
| 2019-10-04 | $57.33 | $185.15 | 400 |
| 2019-10-03 | $58.28 | $188.22 | 100 |
| 2019-10-02 | $58.28 | $188.22 | 2,000 |
| 2019-10-01 | $57.16 | $184.60 | 100 |
| 2019-09-30 | $57.01 | $184.12 | 900 |
| 2019-09-27 | $57.12 | $184.47 | 300 |
| 2019-09-26 | $57.08 | $184.34 | 1,700 |
| 2019-09-25 | $57.08 | $184.34 | 900 |
| 2019-09-24 | $61.00 | $197.00 | 0 |
| 2019-09-23 | $61.00 | $197.00 | 100 |
| 2019-09-20 | $61.00 | $197.00 | 400 |
| 2019-09-19 | $60.00 | $193.77 | 0 |
| 2019-09-18 | $60.00 | $193.77 | 0 |
| 2019-09-17 | $60.00 | $193.77 | 0 |
| 2019-09-16 | $60.00 | $193.77 | 0 |
| 2019-09-13 | $60.00 | $193.77 | 100 |
| 2019-09-12 | $60.00 | $193.77 | 0 |
| 2019-09-11 | $60.00 | $193.77 | 0 |
| 2019-09-10 | $60.00 | $193.77 | 300 |
| 2019-09-09 | $59.75 | $192.97 | 0 |
| 2019-09-06 | $59.75 | $190.35 | 400 |
| 2019-09-05 | $60.20 | $191.78 | 500 |
| 2019-09-04 | $58.31 | $185.76 | 0 |
| 2019-09-03 | $58.31 | $185.76 | 500 |
| 2019-08-30 | $58.25 | $185.57 | 200 |
| 2019-08-29 | $58.25 | $185.57 | 0 |
| 2019-08-28 | $58.25 | $185.57 | 0 |
| 2019-08-27 | $58.25 | $185.57 | 800 |
| 2019-08-26 | $58.50 | $186.37 | 100 |
| 2019-08-23 | $58.50 | $186.37 | 200 |
| 2019-08-22 | $58.00 | $184.77 | 700 |
| 2019-08-21 | $58.49 | $186.34 | 100 |
| 2019-08-20 | $58.25 | $185.57 | 100 |
| 2019-08-19 | $58.01 | $184.81 | 0 |
| 2019-08-16 | $58.01 | $184.81 | 0 |
| 2019-08-15 | $58.01 | $184.81 | 500 |
| 2019-08-14 | $60.00 | $191.15 | 100 |
| 2019-08-13 | $59.25 | $188.76 | 200 |
| 2019-08-12 | $58.50 | $186.37 | 0 |
| 2019-08-09 | $58.50 | $186.37 | 200 |
| 2019-08-08 | $60.00 | $191.15 | 1,700 |
| 2019-08-07 | $60.15 | $191.62 | 2,400 |
| 2019-08-06 | $57.50 | $183.18 | 100 |
| 2019-08-05 | $57.50 | $183.18 | 100 |
| 2019-08-02 | $57.50 | $183.18 | 100 |
| 2019-08-01 | $57.50 | $183.18 | 100 |
| 2019-07-31 | $57.50 | $183.18 | 100 |
| 2019-07-30 | $57.50 | $183.18 | 100 |
| 2019-07-29 | $57.50 | $183.18 | 900 |
| 2019-07-26 | $58.25 | $185.57 | 100 |
| 2019-07-25 | $58.22 | $185.48 | 0 |
| 2019-07-24 | $58.22 | $185.48 | 0 |
| 2019-07-23 | $58.22 | $185.48 | 200 |
| 2019-07-22 | $57.50 | $183.18 | 100 |
| 2019-07-19 | $57.50 | $183.18 | 200 |
| 2019-07-18 | $58.00 | $184.77 | 100 |
| 2019-07-17 | $58.00 | $184.77 | 100 |
| 2019-07-16 | $58.00 | $184.77 | 0 |
| 2019-07-15 | $58.00 | $184.77 | 200 |
| 2019-07-12 | $58.00 | $184.77 | 200 |
| 2019-07-11 | $58.00 | $184.77 | 0 |
| 2019-07-10 | $58.00 | $184.77 | 0 |
| 2019-07-09 | $58.00 | $184.77 | 0 |
| 2019-07-08 | $58.00 | $184.77 | 0 |
| 2019-07-05 | $58.00 | $184.77 | 0 |
| 2019-07-03 | $58.00 | $184.77 | 400 |
| 2019-07-02 | $58.00 | $184.77 | 100 |
| 2019-07-01 | $58.00 | $184.77 | 0 |
| 2019-06-28 | $58.00 | $184.77 | 100 |
| 2019-06-27 | $58.00 | $184.77 | 500 |
| 2019-06-26 | $58.45 | $186.21 | 400 |
| 2019-06-25 | $57.00 | $181.59 | 100 |
| 2019-06-24 | $57.50 | $183.18 | 300 |
| 2019-06-21 | $57.50 | $183.18 | 200 |
| 2019-06-20 | $56.25 | $179.20 | 200 |
| 2019-06-19 | $58.45 | $186.21 | 0 |
| 2019-06-18 | $58.45 | $186.21 | 0 |
| 2019-06-17 | $58.45 | $186.21 | 300 |
| 2019-06-14 | $58.00 | $184.77 | 0 |
| 2019-06-13 | $58.00 | $184.77 | 0 |
| 2019-06-12 | $58.00 | $184.77 | 0 |
| 2019-06-11 | $58.00 | $184.77 | 100 |
| 2019-06-10 | $58.00 | $184.77 | 200 |
| 2019-06-07 | $57.88 | $184.39 | 300 |
| 2019-06-06 | $57.00 | $179.01 | 200 |
| 2019-06-05 | $56.99 | $178.98 | 100 |
| 2019-06-04 | $56.99 | $178.98 | 0 |
| 2019-06-03 | $56.99 | $178.98 | 0 |
| 2019-05-31 | $56.99 | $178.98 | 300 |
| 2019-05-30 | $56.35 | $176.97 | 200 |
| 2019-05-29 | $55.85 | $175.40 | 0 |
| 2019-05-28 | $55.85 | $175.40 | 0 |
| 2019-05-24 | $55.85 | $175.40 | 0 |
| 2019-05-23 | $55.85 | $175.40 | 100 |
| 2019-05-22 | $57.30 | $179.95 | 100 |
| 2019-05-21 | $57.30 | $179.95 | 100 |
| 2019-05-20 | $57.30 | $179.95 | 300 |
| 2019-05-17 | $56.40 | $177.12 | 0 |
| 2019-05-16 | $56.40 | $177.12 | 300 |
| 2019-05-15 | $55.44 | $174.11 | 100 |
| 2019-05-14 | $55.44 | $174.11 | 0 |
| 2019-05-13 | $55.44 | $174.11 | 0 |
| 2019-05-10 | $55.44 | $174.11 | 100 |
| 2019-05-09 | $55.44 | $174.11 | 0 |
| 2019-05-08 | $55.44 | $174.11 | 0 |
| 2019-05-07 | $55.44 | $174.11 | 200 |
| 2019-05-06 | $55.44 | $174.11 | 0 |
| 2019-05-03 | $55.44 | $174.11 | 200 |
| 2019-05-02 | $56.40 | $177.12 | 0 |
| 2019-05-01 | $56.40 | $177.12 | 100 |
| 2019-04-30 | $55.70 | $174.93 | 0 |
| 2019-04-29 | $55.70 | $174.93 | 100 |
| 2019-04-26 | $55.70 | $174.93 | 0 |
| 2019-04-25 | $55.70 | $174.93 | 0 |
| 2019-04-24 | $55.70 | $174.93 | 0 |
| 2019-04-23 | $55.70 | $174.93 | 0 |
| 2019-04-22 | $55.70 | $174.93 | 0 |
| 2019-04-18 | $55.70 | $174.93 | 100 |
| 2019-04-17 | $55.70 | $174.93 | 0 |
| 2019-04-16 | $55.70 | $174.93 | 0 |
| 2019-04-15 | $55.70 | $174.93 | 0 |
| 2019-04-12 | $55.70 | $174.93 | 600 |
| 2019-04-11 | $56.00 | $175.87 | 0 |
| 2019-04-10 | $56.00 | $175.87 | 300 |
| 2019-04-09 | $55.70 | $174.93 | 600 |
| 2019-04-08 | $55.76 | $175.11 | 0 |
| 2019-04-05 | $55.76 | $175.11 | 200 |
| 2019-04-04 | $56.40 | $177.12 | 100 |
| 2019-04-03 | $56.40 | $177.12 | 400 |
| 2019-04-02 | $54.90 | $172.41 | 200 |
| 2019-04-01 | $54.90 | $172.41 | 1,700 |
| 2019-03-29 | $55.70 | $174.93 | 100 |
| 2019-03-28 | $55.70 | $174.93 | 600 |
| 2019-03-27 | $55.70 | $174.93 | 0 |
| 2019-03-26 | $55.70 | $174.93 | 0 |
| 2019-03-25 | $55.70 | $174.93 | 100 |
| 2019-03-22 | $55.70 | $174.93 | 0 |
| 2019-03-21 | $55.70 | $174.93 | 0 |
| 2019-03-20 | $55.70 | $174.93 | 100 |
| 2019-03-19 | $55.70 | $174.93 | 1,100 |
| 2019-03-18 | $56.94 | $178.82 | 100 |
| 2019-03-15 | $56.94 | $178.82 | 100 |
| 2019-03-14 | $55.55 | $174.45 | 100 |
| 2019-03-13 | $55.55 | $174.45 | 0 |
| 2019-03-12 | $55.55 | $174.45 | 700 |
| 2019-03-11 | $55.50 | $174.30 | 600 |
| 2019-03-08 | $57.99 | $182.12 | 0 |
| 2019-03-07 | $57.99 | $182.12 | 0 |
| 2019-03-06 | $57.99 | $179.57 | 100 |
| 2019-03-05 | $58.25 | $180.38 | 0 |
| 2019-03-04 | $58.25 | $180.38 | 200 |
| 2019-03-01 | $57.50 | $178.06 | 0 |
| 2019-02-28 | $57.50 | $178.06 | 400 |
| 2019-02-27 | $57.50 | $178.06 | 1,900 |
| 2019-02-26 | $56.10 | $173.72 | 0 |
| 2019-02-25 | $56.10 | $173.72 | 200 |
| 2019-02-22 | $56.10 | $173.72 | 0 |
| 2019-02-21 | $56.10 | $173.72 | 200 |
| 2019-02-20 | $56.50 | $174.96 | 0 |
| 2019-02-19 | $56.50 | $174.96 | 200 |
| 2019-02-15 | $56.94 | $176.32 | 300 |
| 2019-02-14 | $56.94 | $176.32 | 100 |
| 2019-02-13 | $56.94 | $176.32 | 0 |
| 2019-02-12 | $56.94 | $176.32 | 1,200 |
| 2019-02-11 | $56.00 | $173.41 | 0 |
| 2019-02-08 | $56.00 | $173.41 | 0 |
| 2019-02-07 | $56.00 | $173.41 | 0 |
| 2019-02-06 | $56.00 | $173.41 | 0 |
| 2019-02-05 | $56.00 | $173.41 | 300 |
| 2019-02-04 | $56.00 | $173.41 | 0 |
| 2019-02-01 | $56.00 | $173.41 | 0 |
| 2019-01-31 | $56.00 | $173.41 | 200 |
| 2019-01-30 | $56.93 | $176.29 | 100 |
| 2019-01-29 | $56.93 | $176.29 | 0 |
| 2019-01-28 | $56.93 | $176.29 | 0 |
| 2019-01-25 | $56.93 | $176.29 | 0 |
| 2019-01-24 | $56.93 | $176.29 | 100 |
| 2019-01-23 | $56.93 | $176.29 | 100 |
| 2019-01-22 | $56.93 | $176.29 | 0 |
| 2019-01-18 | $56.93 | $176.29 | 100 |
| 2019-01-17 | $56.93 | $176.29 | 100 |
| 2019-01-16 | $56.93 | $176.29 | 0 |
| 2019-01-15 | $56.93 | $176.29 | 0 |
| 2019-01-14 | $56.93 | $176.29 | 200 |
| 2019-01-11 | $56.21 | $174.06 | 100 |
| 2019-01-10 | $56.21 | $174.06 | 0 |
| 2019-01-09 | $56.21 | $174.06 | 600 |
| 2019-01-08 | $55.35 | $171.40 | 200 |
| 2019-01-07 | $56.25 | $174.19 | 100 |
| 2019-01-04 | $56.25 | $174.19 | 300 |
| 2019-01-03 | $54.75 | $169.54 | 400 |
| 2019-01-02 | $54.23 | $167.93 | 0 |