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
- 2009-12-29 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 | $48.63 | $58.12 | 63,400 |
| 2019-12-30 | $48.88 | $58.43 | 73,600 |
| 2019-12-27 | $48.94 | $58.49 | 58,400 |
| 2019-12-26 | $49.03 | $58.60 | 62,000 |
| 2019-12-24 | $48.98 | $58.54 | 58,400 |
| 2019-12-23 | $48.42 | $57.88 | 90,200 |
| 2019-12-20 | $48.63 | $58.12 | 65,200 |
| 2019-12-19 | $48.61 | $58.09 | 88,000 |
| 2019-12-18 | $49.27 | $58.89 | 61,400 |
| 2019-12-17 | $48.96 | $58.52 | 75,600 |
| 2019-12-16 | $49.22 | $58.82 | 75,200 |
| 2019-12-13 | $48.17 | $57.57 | 75,000 |
| 2019-12-12 | $48.40 | $57.85 | 78,600 |
| 2019-12-11 | $48.47 | $57.93 | 70,000 |
| 2019-12-10 | $47.58 | $56.87 | 40,600 |
| 2019-12-09 | $47.56 | $56.84 | 44,400 |
| 2019-12-06 | $48.24 | $57.65 | 61,000 |
| 2019-12-05 | $47.56 | $56.85 | 56,400 |
| 2019-12-04 | $47.60 | $56.89 | 55,200 |
| 2019-12-03 | $47.14 | $56.34 | 55,800 |
| 2019-12-02 | $48.45 | $57.91 | 91,000 |
| 2019-11-29 | $48.14 | $57.54 | 35,800 |
| 2019-11-27 | $47.74 | $57.06 | 63,600 |
| 2019-11-26 | $47.49 | $56.77 | 102,400 |
| 2019-11-25 | $46.58 | $55.68 | 48,600 |
| 2019-11-22 | $45.88 | $54.84 | 73,800 |
| 2019-11-21 | $45.65 | $54.57 | 77,000 |
| 2019-11-20 | $45.72 | $54.65 | 42,200 |
| 2019-11-19 | $46.72 | $55.84 | 48,600 |
| 2019-11-18 | $46.35 | $55.39 | 64,600 |
| 2019-11-15 | $46.90 | $56.06 | 115,000 |
| 2019-11-14 | $45.77 | $54.70 | 75,600 |
| 2019-11-13 | $45.65 | $54.56 | 80,800 |
| 2019-11-12 | $45.58 | $54.47 | 69,200 |
| 2019-11-11 | $46.40 | $55.46 | 52,600 |
| 2019-11-08 | $45.46 | $54.33 | 122,400 |
| 2019-11-07 | $45.10 | $53.90 | 68,000 |
| 2019-11-06 | $44.62 | $53.32 | 62,800 |
| 2019-11-05 | $45.02 | $53.81 | 63,800 |
| 2019-11-04 | $45.06 | $53.86 | 65,200 |
| 2019-11-01 | $45.03 | $53.82 | 43,600 |
| 2019-10-31 | $44.01 | $52.61 | 65,000 |
| 2019-10-30 | $44.20 | $52.82 | 81,200 |
| 2019-10-29 | $44.16 | $52.78 | 46,200 |
| 2019-10-28 | $44.04 | $52.64 | 43,200 |
| 2019-10-25 | $44.04 | $52.63 | 38,600 |
| 2019-10-24 | $43.35 | $51.81 | 86,800 |
| 2019-10-23 | $43.22 | $51.65 | 43,400 |
| 2019-10-22 | $43.05 | $51.45 | 91,000 |
| 2019-10-21 | $43.22 | $51.66 | 136,000 |
| 2019-10-18 | $43.03 | $51.42 | 132,600 |
| 2019-10-17 | $43.04 | $51.44 | 40,600 |
| 2019-10-16 | $42.72 | $51.05 | 37,000 |
| 2019-10-15 | $42.33 | $50.59 | 36,400 |
| 2019-10-14 | $41.31 | $49.37 | 28,400 |
| 2019-10-11 | $41.79 | $49.94 | 52,000 |
| 2019-10-10 | $40.88 | $48.86 | 50,000 |
| 2019-10-09 | $40.61 | $48.53 | 64,800 |
| 2019-10-08 | $40.26 | $48.13 | 47,800 |
| 2019-10-07 | $40.60 | $48.52 | 53,200 |
| 2019-10-04 | $40.36 | $48.23 | 61,800 |
| 2019-10-03 | $39.46 | $47.16 | 74,800 |
| 2019-10-02 | $38.95 | $46.55 | 66,400 |
| 2019-10-01 | $39.66 | $47.40 | 40,600 |
| 2019-09-30 | $39.65 | $47.38 | 66,200 |
| 2019-09-27 | $39.47 | $47.17 | 52,200 |
| 2019-09-26 | $39.69 | $47.44 | 50,800 |
| 2019-09-25 | $40.20 | $48.05 | 65,400 |
| 2019-09-24 | $40.13 | $47.97 | 81,600 |
| 2019-09-23 | $40.05 | $47.87 | 54,000 |
| 2019-09-20 | $39.84 | $47.62 | 53,200 |
| 2019-09-19 | $40.15 | $47.99 | 112,000 |
| 2019-09-18 | $40.13 | $47.96 | 61,800 |
| 2019-09-17 | $40.37 | $48.24 | 108,000 |
| 2019-09-16 | $39.67 | $47.42 | 166,800 |
| 2019-09-13 | $39.76 | $47.53 | 33,000 |
| 2019-09-12 | $39.97 | $47.78 | 54,400 |
| 2019-09-11 | $39.94 | $47.73 | 79,000 |
| 2019-09-10 | $40.06 | $47.87 | 66,400 |
| 2019-09-09 | $40.85 | $48.82 | 40,400 |
| 2019-09-06 | $41.46 | $49.25 | 32,800 |
| 2019-09-05 | $40.98 | $48.68 | 44,800 |
| 2019-09-04 | $40.47 | $48.08 | 90,800 |
| 2019-09-03 | $40.61 | $48.24 | 85,200 |
| 2019-08-30 | $40.45 | $48.05 | 45,000 |
| 2019-08-29 | $40.04 | $47.57 | 39,200 |
| 2019-08-28 | $39.31 | $46.69 | 37,600 |
| 2019-08-27 | $39.37 | $46.77 | 44,400 |
| 2019-08-26 | $39.61 | $47.06 | 44,000 |
| 2019-08-23 | $39.56 | $47.00 | 74,600 |
| 2019-08-22 | $40.36 | $47.94 | 44,000 |
| 2019-08-21 | $39.99 | $47.51 | 75,800 |
| 2019-08-20 | $39.44 | $46.85 | 84,400 |
| 2019-08-19 | $38.90 | $46.22 | 45,000 |
| 2019-08-16 | $38.73 | $46.01 | 60,000 |
| 2019-08-15 | $38.33 | $45.54 | 65,600 |
| 2019-08-14 | $38.77 | $46.06 | 101,800 |
| 2019-08-13 | $37.47 | $44.51 | 58,200 |
| 2019-08-12 | $37.35 | $44.37 | 46,000 |
| 2019-08-09 | $37.21 | $44.20 | 63,200 |
| 2019-08-08 | $38.11 | $45.27 | 48,600 |
| 2019-08-07 | $37.17 | $44.15 | 75,800 |
| 2019-08-06 | $37.11 | $44.08 | 99,000 |
| 2019-08-05 | $37.71 | $44.79 | 81,800 |
| 2019-08-02 | $39.49 | $46.91 | 43,600 |
| 2019-08-01 | $39.17 | $46.53 | 62,400 |
| 2019-07-31 | $39.32 | $46.71 | 55,000 |
| 2019-07-30 | $39.62 | $47.06 | 44,800 |
| 2019-07-29 | $39.71 | $47.18 | 31,400 |
| 2019-07-26 | $39.34 | $46.74 | 33,600 |
| 2019-07-25 | $39.52 | $46.95 | 40,800 |
| 2019-07-24 | $39.08 | $46.43 | 33,200 |
| 2019-07-23 | $39.17 | $46.54 | 42,000 |
| 2019-07-22 | $39.21 | $46.58 | 47,800 |
| 2019-07-19 | $39.56 | $47.00 | 46,000 |
| 2019-07-18 | $39.83 | $47.32 | 35,000 |
| 2019-07-17 | $39.33 | $46.72 | 195,400 |
| 2019-07-16 | $39.13 | $46.49 | 38,600 |
| 2019-07-15 | $39.03 | $46.36 | 48,200 |
| 2019-07-12 | $38.67 | $45.93 | 25,000 |
| 2019-07-11 | $38.61 | $45.87 | 30,600 |
| 2019-07-10 | $38.40 | $45.62 | 42,800 |
| 2019-07-09 | $38.37 | $45.58 | 41,000 |
| 2019-07-08 | $38.65 | $45.92 | 30,000 |
| 2019-07-05 | $39.26 | $46.64 | 52,600 |
| 2019-07-03 | $38.29 | $45.48 | 40,600 |
| 2019-07-02 | $37.67 | $44.76 | 120,400 |
| 2019-07-01 | $37.80 | $44.91 | 50,000 |
| 2019-06-28 | $37.89 | $45.01 | 65,200 |
| 2019-06-27 | $37.69 | $44.77 | 47,000 |
| 2019-06-26 | $37.58 | $44.65 | 40,800 |
| 2019-06-25 | $37.21 | $44.21 | 40,200 |
| 2019-06-24 | $37.14 | $44.12 | 61,600 |
| 2019-06-21 | $36.97 | $43.91 | 64,600 |
| 2019-06-20 | $37.94 | $45.07 | 47,200 |
| 2019-06-19 | $37.54 | $44.60 | 38,200 |
| 2019-06-18 | $37.38 | $44.40 | 36,400 |
| 2019-06-17 | $36.28 | $43.09 | 35,400 |
| 2019-06-14 | $36.56 | $43.43 | 28,400 |
| 2019-06-13 | $36.73 | $43.64 | 46,000 |
| 2019-06-12 | $35.98 | $42.74 | 77,600 |
| 2019-06-11 | $37.09 | $44.06 | 32,600 |
| 2019-06-10 | $35.79 | $42.52 | 28,600 |
| 2019-06-07 | $35.90 | $42.66 | 35,400 |
| 2019-06-06 | $35.30 | $41.94 | 37,400 |
| 2019-06-05 | $35.15 | $41.76 | 36,400 |
| 2019-06-04 | $35.86 | $42.60 | 37,600 |
| 2019-06-03 | $35.70 | $42.41 | 37,000 |
| 2019-05-31 | $35.56 | $42.24 | 184,200 |
| 2019-05-30 | $35.24 | $41.87 | 91,800 |
| 2019-05-29 | $35.06 | $41.65 | 75,800 |
| 2019-05-28 | $35.54 | $42.23 | 53,200 |
| 2019-05-24 | $35.78 | $42.51 | 77,600 |
| 2019-05-23 | $35.25 | $41.88 | 59,400 |
| 2019-05-22 | $35.46 | $42.13 | 109,800 |
| 2019-05-21 | $35.54 | $42.22 | 45,000 |
| 2019-05-20 | $35.52 | $42.20 | 57,600 |
| 2019-05-17 | $35.55 | $42.23 | 45,600 |
| 2019-05-16 | $35.22 | $41.85 | 82,200 |
| 2019-05-15 | $35.02 | $41.60 | 47,000 |
| 2019-05-14 | $34.40 | $40.87 | 65,800 |
| 2019-05-13 | $34.70 | $41.22 | 52,000 |
| 2019-05-10 | $34.87 | $41.43 | 53,000 |
| 2019-05-09 | $34.58 | $41.09 | 89,400 |
| 2019-05-08 | $34.68 | $41.20 | 67,800 |
| 2019-05-07 | $34.53 | $41.02 | 47,800 |
| 2019-05-06 | $34.99 | $41.57 | 50,600 |
| 2019-05-03 | $35.26 | $41.89 | 25,000 |
| 2019-05-02 | $35.37 | $42.02 | 69,800 |
| 2019-05-01 | $35.00 | $41.58 | 92,000 |
| 2019-04-30 | $35.20 | $41.82 | 96,200 |
| 2019-04-29 | $35.00 | $41.58 | 29,400 |
| 2019-04-26 | $34.81 | $41.35 | 54,200 |
| 2019-04-25 | $34.33 | $40.79 | 53,000 |
| 2019-04-24 | $34.26 | $40.70 | 46,600 |
| 2019-04-23 | $34.14 | $40.56 | 144,600 |
| 2019-04-22 | $34.12 | $40.53 | 82,200 |
| 2019-04-18 | $34.23 | $40.67 | 53,600 |
| 2019-04-17 | $34.60 | $41.10 | 53,600 |
| 2019-04-16 | $35.25 | $41.88 | 44,800 |
| 2019-04-15 | $35.01 | $41.60 | 41,200 |
| 2019-04-12 | $35.44 | $42.10 | 57,000 |
| 2019-04-11 | $35.53 | $42.20 | 48,200 |
| 2019-04-10 | $36.03 | $42.80 | 57,800 |
| 2019-04-09 | $35.79 | $42.52 | 51,000 |
| 2019-04-08 | $35.76 | $42.48 | 67,600 |
| 2019-04-05 | $35.29 | $41.92 | 38,800 |
| 2019-04-04 | $35.49 | $42.16 | 77,000 |
| 2019-04-03 | $36.13 | $42.92 | 92,000 |
| 2019-04-02 | $35.54 | $42.22 | 56,400 |
| 2019-04-01 | $35.35 | $41.99 | 61,600 |
| 2019-03-29 | $34.76 | $41.30 | 70,600 |
| 2019-03-28 | $34.26 | $40.71 | 119,000 |
| 2019-03-27 | $34.10 | $40.51 | 71,400 |
| 2019-03-26 | $34.71 | $41.23 | 61,000 |
| 2019-03-25 | $34.78 | $41.31 | 104,800 |
| 2019-03-22 | $34.67 | $41.19 | 51,200 |
| 2019-03-21 | $34.85 | $41.40 | 53,400 |
| 2019-03-20 | $34.63 | $41.15 | 69,200 |
| 2019-03-19 | $34.28 | $40.72 | 56,200 |
| 2019-03-18 | $35.06 | $41.65 | 43,400 |
| 2019-03-15 | $34.88 | $41.44 | 50,000 |
| 2019-03-14 | $34.81 | $41.36 | 33,400 |
| 2019-03-13 | $35.26 | $41.64 | 105,600 |
| 2019-03-12 | $35.22 | $41.59 | 55,600 |
| 2019-03-11 | $35.38 | $41.78 | 70,400 |
| 2019-03-08 | $34.88 | $41.19 | 68,200 |
| 2019-03-07 | $34.74 | $41.02 | 63,800 |
| 2019-03-06 | $34.96 | $41.28 | 80,000 |
| 2019-03-05 | $35.08 | $41.42 | 51,600 |
| 2019-03-04 | $34.88 | $41.18 | 71,800 |
| 2019-03-01 | $34.70 | $40.97 | 56,600 |
| 2019-02-28 | $34.25 | $40.44 | 205,000 |
| 2019-02-27 | $33.64 | $39.72 | 51,200 |
| 2019-02-26 | $33.81 | $39.93 | 52,000 |
| 2019-02-25 | $33.83 | $39.94 | 57,600 |
| 2019-02-22 | $33.40 | $39.45 | 92,800 |
| 2019-02-21 | $32.86 | $38.80 | 138,200 |
| 2019-02-20 | $33.33 | $39.36 | 94,000 |
| 2019-02-19 | $33.18 | $39.18 | 75,000 |
| 2019-02-15 | $33.26 | $39.27 | 72,400 |
| 2019-02-14 | $33.21 | $39.21 | 61,000 |
| 2019-02-13 | $33.04 | $39.02 | 60,800 |
| 2019-02-12 | $34.58 | $40.83 | 54,000 |
| 2019-02-11 | $33.78 | $39.88 | 102,400 |
| 2019-02-08 | $34.56 | $40.82 | 78,800 |
| 2019-02-07 | $33.92 | $40.05 | 34,400 |
| 2019-02-06 | $33.71 | $39.81 | 44,000 |
| 2019-02-05 | $34.95 | $41.27 | 206,000 |
| 2019-02-04 | $35.31 | $41.69 | 71,000 |
| 2019-02-01 | $35.40 | $41.81 | 132,400 |
| 2019-01-31 | $35.53 | $41.95 | 57,400 |
| 2019-01-30 | $35.35 | $41.74 | 92,000 |
| 2019-01-29 | $35.01 | $41.35 | 115,000 |
| 2019-01-28 | $35.69 | $42.14 | 91,800 |
| 2019-01-25 | $35.83 | $42.31 | 64,400 |
| 2019-01-24 | $35.44 | $41.84 | 153,200 |
| 2019-01-23 | $35.33 | $41.73 | 50,800 |
| 2019-01-22 | $34.65 | $40.92 | 114,200 |
| 2019-01-18 | $35.60 | $42.03 | 69,600 |
| 2019-01-17 | $35.66 | $42.11 | 106,200 |
| 2019-01-16 | $35.48 | $41.90 | 46,400 |
| 2019-01-15 | $35.74 | $42.21 | 95,600 |
| 2019-01-14 | $35.03 | $41.36 | 98,800 |
| 2019-01-11 | $35.24 | $41.61 | 109,600 |
| 2019-01-10 | $35.29 | $41.67 | 92,400 |
| 2019-01-09 | $35.08 | $41.43 | 157,200 |
| 2019-01-08 | $33.95 | $40.08 | 130,200 |
| 2019-01-07 | $33.38 | $39.41 | 196,800 |
| 2019-01-04 | $33.79 | $39.90 | 200,400 |
| 2019-01-03 | $33.07 | $39.05 | 60,600 |
| 2019-01-02 | $32.92 | $38.87 | 86,000 |