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
- 2000-05-10 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 | $91.00 | $91.00 | 3,140 |
| 2019-12-30 | $95.00 | $95.00 | 2,761 |
| 2019-12-27 | $82.00 | $82.00 | 1,004 |
| 2019-12-26 | $82.00 | $82.00 | 763 |
| 2019-12-24 | $82.00 | $82.00 | 841 |
| 2019-12-23 | $82.00 | $82.00 | 1,434 |
| 2019-12-20 | $80.00 | $80.00 | 1,707 |
| 2019-12-19 | $81.00 | $81.00 | 949 |
| 2019-12-18 | $80.00 | $80.00 | 1,153 |
| 2019-12-17 | $77.00 | $77.00 | 1,350 |
| 2019-12-16 | $78.00 | $78.00 | 1,532 |
| 2019-12-13 | $80.00 | $80.00 | 955 |
| 2019-12-12 | $81.00 | $81.00 | 1,443 |
| 2019-12-11 | $80.00 | $80.00 | 1,691 |
| 2019-12-10 | $83.00 | $83.00 | 1,011 |
| 2019-12-09 | $85.00 | $85.00 | 1,447 |
| 2019-12-06 | $86.00 | $86.00 | 1,309 |
| 2019-12-05 | $87.00 | $87.00 | 1,099 |
| 2019-12-04 | $87.00 | $87.00 | 2,570 |
| 2019-12-03 | $87.00 | $87.00 | 1,141 |
| 2019-12-02 | $90.00 | $90.00 | 334 |
| 2019-11-29 | $90.00 | $90.00 | 608 |
| 2019-11-27 | $90.00 | $90.00 | 559 |
| 2019-11-26 | $89.00 | $89.00 | 1,233 |
| 2019-11-25 | $90.00 | $90.00 | 1,077 |
| 2019-11-22 | $90.00 | $90.00 | 531 |
| 2019-11-21 | $89.00 | $89.00 | 1,221 |
| 2019-11-20 | $94.00 | $94.00 | 364 |
| 2019-11-19 | $94.00 | $94.00 | 454 |
| 2019-11-18 | $94.00 | $94.00 | 1,743 |
| 2019-11-15 | $99.00 | $99.00 | 435 |
| 2019-11-14 | $101.00 | $101.00 | 1,048 |
| 2019-11-13 | $101.00 | $101.00 | 806 |
| 2019-11-12 | $102.00 | $102.00 | 1,639 |
| 2019-11-11 | $103.00 | $103.00 | 1,082 |
| 2019-11-08 | $105.00 | $105.00 | 1,976 |
| 2019-11-07 | $102.00 | $102.00 | 1,005 |
| 2019-11-06 | $103.00 | $103.00 | 601 |
| 2019-11-05 | $104.00 | $104.00 | 4,376 |
| 2019-11-04 | $97.00 | $97.00 | 708 |
| 2019-11-01 | $96.00 | $96.00 | 2,934 |
| 2019-10-31 | $101.00 | $101.00 | 712 |
| 2019-10-30 | $102.00 | $102.00 | 780 |
| 2019-10-29 | $105.00 | $105.00 | 595 |
| 2019-10-28 | $101.00 | $101.00 | 1,240 |
| 2019-10-25 | $105.00 | $105.00 | 1,303 |
| 2019-10-24 | $108.00 | $108.00 | 828 |
| 2019-10-23 | $108.00 | $108.00 | 1,103 |
| 2019-10-22 | $102.00 | $102.00 | 750 |
| 2019-10-21 | $105.00 | $105.00 | 1,669 |
| 2019-10-18 | $107.00 | $107.00 | 5,277 |
| 2019-10-17 | $100.00 | $100.00 | 1,871 |
| 2019-10-16 | $88.00 | $88.00 | 1,747 |
| 2019-10-15 | $88.00 | $88.00 | 1,132 |
| 2019-10-14 | $89.00 | $89.00 | 487 |
| 2019-10-11 | $90.00 | $90.00 | 1,310 |
| 2019-10-10 | $92.00 | $92.00 | 1,011 |
| 2019-10-09 | $90.00 | $90.00 | 2,404 |
| 2019-10-08 | $97.00 | $97.00 | 1,549 |
| 2019-10-07 | $98.00 | $98.00 | 1,229 |
| 2019-10-04 | $100.00 | $100.00 | 972 |
| 2019-10-03 | $100.00 | $100.00 | 1,500 |
| 2019-10-02 | $100.00 | $100.00 | 1,749 |
| 2019-10-01 | $102.00 | $102.00 | 2,258 |
| 2019-09-30 | $103.00 | $103.00 | 2,366 |
| 2019-09-27 | $100.00 | $100.00 | 4,814 |
| 2019-09-26 | $111.00 | $111.00 | 3,380 |
| 2019-09-25 | $117.00 | $117.00 | 2,631 |
| 2019-09-24 | $128.00 | $128.00 | 2,079 |
| 2019-09-23 | $126.00 | $126.00 | 3,547 |
| 2019-09-20 | $128.00 | $128.00 | 11,599 |
| 2019-09-19 | $165.00 | $165.00 | 656 |
| 2019-09-18 | $163.00 | $163.00 | 1,975 |
| 2019-09-17 | $172.00 | $172.00 | 752 |
| 2019-09-16 | $179.00 | $179.00 | 1,122 |
| 2019-09-13 | $179.00 | $179.00 | 1,113 |
| 2019-09-12 | $187.00 | $187.00 | 304 |
| 2019-09-11 | $186.00 | $186.00 | 796 |
| 2019-09-10 | $186.00 | $186.00 | 593 |
| 2019-09-09 | $177.00 | $177.00 | 1,495 |
| 2019-09-06 | $186.00 | $186.00 | 1,144 |
| 2019-09-05 | $179.00 | $179.00 | 2,333 |
| 2019-09-04 | $196.00 | $196.00 | 2,409 |
| 2019-09-03 | $209.00 | $209.00 | 803 |
| 2019-08-30 | $224.00 | $224.00 | 479 |
| 2019-08-29 | $240.00 | $240.00 | 2,515 |
| 2019-08-28 | $208.00 | $208.00 | 1,691 |
| 2019-08-27 | $197.00 | $197.00 | 1,275 |
| 2019-08-26 | $203.00 | $203.00 | 659 |
| 2019-08-23 | $208.00 | $208.00 | 369 |
| 2019-08-22 | $208.00 | $208.00 | 185 |
| 2019-08-21 | $207.00 | $207.00 | 226 |
| 2019-08-20 | $212.00 | $212.00 | 468 |
| 2019-08-19 | $210.00 | $210.00 | 713 |
| 2019-08-16 | $210.00 | $210.00 | 660 |
| 2019-08-15 | $215.00 | $215.00 | 366 |
| 2019-08-14 | $215.00 | $215.00 | 1,864 |
| 2019-08-13 | $249.00 | $249.00 | 464 |
| 2019-08-12 | $224.00 | $224.00 | 465 |
| 2019-08-09 | $239.00 | $239.00 | 234 |
| 2019-08-08 | $251.00 | $251.00 | 330 |
| 2019-08-07 | $244.00 | $244.00 | 341 |
| 2019-08-06 | $247.00 | $247.00 | 1,514 |
| 2019-08-05 | $210.00 | $210.00 | 1,574 |
| 2019-08-02 | $235.00 | $235.00 | 1,110 |
| 2019-08-01 | $237.00 | $237.00 | 1,458 |
| 2019-07-31 | $250.00 | $250.00 | 389 |
| 2019-07-30 | $251.00 | $251.00 | 475 |
| 2019-07-29 | $252.00 | $252.00 | 399 |
| 2019-07-26 | $247.00 | $247.00 | 768 |
| 2019-07-25 | $239.00 | $239.00 | 363 |
| 2019-07-24 | $242.00 | $242.00 | 658 |
| 2019-07-23 | $243.00 | $243.00 | 541 |
| 2019-07-22 | $253.00 | $253.00 | 588 |
| 2019-07-19 | $250.00 | $250.00 | 1,022 |
| 2019-07-18 | $254.00 | $254.00 | 1,309 |
| 2019-07-17 | $253.00 | $253.00 | 1,273 |
| 2019-07-16 | $260.00 | $260.00 | 536 |
| 2019-07-15 | $268.00 | $268.00 | 577 |
| 2019-07-12 | $281.00 | $281.00 | 793 |
| 2019-07-11 | $262.00 | $262.00 | 488 |
| 2019-07-10 | $274.00 | $274.00 | 477 |
| 2019-07-09 | $273.00 | $273.00 | 653 |
| 2019-07-08 | $270.00 | $270.00 | 754 |
| 2019-07-05 | $290.00 | $290.00 | 758 |
| 2019-07-03 | $285.00 | $285.00 | 460 |
| 2019-07-02 | $296.00 | $296.00 | 723 |
| 2019-07-01 | $297.00 | $297.00 | 1,153 |
| 2019-06-28 | $295.00 | $295.00 | 1,177 |
| 2019-06-27 | $283.00 | $283.00 | 1,012 |
| 2019-06-26 | $267.00 | $267.00 | 355 |
| 2019-06-25 | $268.00 | $268.00 | 710 |
| 2019-06-24 | $269.00 | $269.00 | 738 |
| 2019-06-21 | $270.00 | $270.00 | 651 |
| 2019-06-20 | $270.00 | $270.00 | 1,193 |
| 2019-06-19 | $291.00 | $291.00 | 1,279 |
| 2019-06-18 | $302.00 | $302.00 | 1,147 |
| 2019-06-17 | $295.00 | $295.00 | 1,882 |
| 2019-06-14 | $302.00 | $302.00 | 3,571 |
| 2019-06-13 | $275.00 | $275.00 | 4,028 |
| 2019-06-12 | $230.00 | $230.00 | 1,263 |
| 2019-06-11 | $211.00 | $211.00 | 1,223 |
| 2019-06-10 | $204.00 | $204.00 | 1,414 |
| 2019-06-07 | $207.00 | $207.00 | 6,509 |
| 2019-06-06 | $246.00 | $246.00 | 2,956 |
| 2019-06-05 | $284.00 | $284.00 | 781 |
| 2019-06-04 | $281.00 | $281.00 | 1,116 |
| 2019-06-03 | $285.00 | $285.00 | 586 |
| 2019-05-31 | $300.00 | $300.00 | 1,002 |
| 2019-05-30 | $296.00 | $296.00 | 1,218 |
| 2019-05-29 | $307.00 | $307.00 | 681 |
| 2019-05-28 | $315.00 | $315.00 | 638 |
| 2019-05-24 | $314.00 | $314.00 | 595 |
| 2019-05-23 | $319.00 | $319.00 | 667 |
| 2019-05-22 | $315.00 | $315.00 | 468 |
| 2019-05-21 | $322.00 | $322.00 | 1,059 |
| 2019-05-20 | $318.00 | $318.00 | 667 |
| 2019-05-17 | $317.00 | $317.00 | 1,797 |
| 2019-05-16 | $330.00 | $330.00 | 813 |
| 2019-05-15 | $332.00 | $332.00 | 1,556 |
| 2019-05-14 | $315.00 | $315.00 | 1,511 |
| 2019-05-13 | $303.00 | $303.00 | 1,881 |
| 2019-05-10 | $319.00 | $319.00 | 1,146 |
| 2019-05-09 | $317.00 | $317.00 | 1,917 |
| 2019-05-08 | $337.00 | $337.00 | 4,119 |
| 2019-05-07 | $380.00 | $380.00 | 896 |
| 2019-05-06 | $378.00 | $378.00 | 1,298 |
| 2019-05-03 | $370.00 | $370.00 | 1,250 |
| 2019-05-02 | $349.00 | $349.00 | 2,440 |
| 2019-05-01 | $362.00 | $362.00 | 3,295 |
| 2019-04-30 | $398.00 | $398.00 | 944 |
| 2019-04-29 | $413.00 | $413.00 | 1,101 |
| 2019-04-26 | $402.00 | $402.00 | 933 |
| 2019-04-25 | $390.00 | $390.00 | 2,172 |
| 2019-04-24 | $385.00 | $385.00 | 1,799 |
| 2019-04-23 | $402.00 | $402.00 | 2,977 |
| 2019-04-22 | $397.00 | $397.00 | 4,573 |
| 2019-04-18 | $425.00 | $425.00 | 1,392 |
| 2019-04-17 | $431.00 | $431.00 | 2,936 |
| 2019-04-16 | $435.00 | $435.00 | 1,974 |
| 2019-04-15 | $448.00 | $448.00 | 4,360 |
| 2019-04-12 | $463.00 | $463.00 | 1,719 |
| 2019-04-11 | $460.00 | $460.00 | 6,215 |
| 2019-04-10 | $518.00 | $518.00 | 1,649 |
| 2019-04-09 | $521.00 | $521.00 | 2,267 |
| 2019-04-08 | $540.00 | $540.00 | 2,246 |
| 2019-04-05 | $543.00 | $543.00 | 3,186 |
| 2019-04-04 | $543.00 | $543.00 | 4,122 |
| 2019-04-03 | $515.00 | $515.00 | 3,597 |
| 2019-04-02 | $519.00 | $519.00 | 6,486 |
| 2019-04-01 | $510.00 | $510.00 | 8,717 |
| 2019-03-29 | $465.00 | $465.00 | 7,863 |
| 2019-03-28 | $413.00 | $413.00 | 429 |
| 2019-03-27 | $406.00 | $406.00 | 2,130 |
| 2019-03-26 | $415.00 | $415.00 | 2,328 |
| 2019-03-25 | $419.00 | $419.00 | 2,177 |
| 2019-03-22 | $414.00 | $414.00 | 2,045 |
| 2019-03-21 | $427.00 | $427.00 | 2,784 |
| 2019-03-20 | $421.00 | $421.00 | 2,062 |
| 2019-03-19 | $422.00 | $422.00 | 3,724 |
| 2019-03-18 | $400.00 | $400.00 | 2,875 |
| 2019-03-15 | $396.00 | $396.00 | 2,091 |
| 2019-03-14 | $398.00 | $398.00 | 1,472 |
| 2019-03-13 | $400.00 | $400.00 | 4,524 |
| 2019-03-12 | $369.00 | $369.00 | 2,442 |
| 2019-03-11 | $367.00 | $367.00 | 1,072 |
| 2019-03-08 | $365.00 | $365.00 | 1,480 |
| 2019-03-07 | $361.00 | $361.00 | 1,543 |
| 2019-03-06 | $360.00 | $360.00 | 2,657 |
| 2019-03-05 | $386.00 | $386.00 | 2,581 |
| 2019-03-04 | $378.00 | $378.00 | 4,235 |
| 2019-03-01 | $400.00 | $400.00 | 2,460 |
| 2019-02-28 | $397.00 | $397.00 | 1,644 |
| 2019-02-27 | $397.00 | $397.00 | 1,415 |
| 2019-02-26 | $400.00 | $400.00 | 3,852 |
| 2019-02-25 | $418.00 | $418.00 | 2,672 |
| 2019-02-22 | $413.00 | $413.00 | 1,892 |
| 2019-02-21 | $403.00 | $403.00 | 1,130 |
| 2019-02-20 | $405.00 | $405.00 | 1,815 |
| 2019-02-19 | $408.00 | $408.00 | 2,817 |
| 2019-02-15 | $393.00 | $393.00 | 1,604 |
| 2019-02-14 | $404.00 | $404.00 | 1,010 |
| 2019-02-13 | $407.00 | $407.00 | 3,537 |
| 2019-02-12 | $415.00 | $415.00 | 2,412 |
| 2019-02-11 | $420.00 | $420.00 | 1,583 |
| 2019-02-08 | $415.00 | $415.00 | 1,316 |
| 2019-02-07 | $418.00 | $418.00 | 2,640 |
| 2019-02-06 | $410.00 | $410.00 | 1,956 |
| 2019-02-05 | $412.00 | $412.00 | 4,732 |
| 2019-02-04 | $422.00 | $422.00 | 6,529 |
| 2019-02-01 | $396.00 | $396.00 | 3,461 |
| 2019-01-31 | $383.00 | $383.00 | 2,270 |
| 2019-01-30 | $394.00 | $394.00 | 2,232 |
| 2019-01-29 | $395.00 | $395.00 | 2,622 |
| 2019-01-28 | $385.00 | $385.00 | 3,168 |
| 2019-01-25 | $363.00 | $363.00 | 1,047 |
| 2019-01-24 | $354.00 | $354.00 | 1,448 |
| 2019-01-23 | $347.00 | $347.00 | 1,265 |
| 2019-01-22 | $359.00 | $359.00 | 2,585 |
| 2019-01-18 | $354.00 | $354.00 | 3,944 |
| 2019-01-17 | $380.00 | $380.00 | 10,229 |
| 2019-01-16 | $360.00 | $360.00 | 18,226 |
| 2019-01-15 | $400.00 | $400.00 | 9,650 |
| 2019-01-14 | $390.00 | $390.00 | 14,764 |
| 2019-01-11 | $369.00 | $369.00 | 6,502 |
| 2019-01-10 | $347.00 | $347.00 | 1,121 |
| 2019-01-09 | $339.00 | $339.00 | 1,625 |
| 2019-01-08 | $335.00 | $335.00 | 2,442 |
| 2019-01-07 | $349.00 | $349.00 | 6,110 |
| 2019-01-04 | $341.00 | $341.00 | 3,986 |
| 2019-01-03 | $308.00 | $308.00 | 1,198 |
| 2019-01-02 | $303.00 | $303.00 | 836 |