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
- 2009-02-13 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 | $41.80 | $49.01 | 2,200 |
| 2019-12-30 | $41.85 | $49.06 | 7,900 |
| 2019-12-27 | $42.10 | $49.36 | 1,700 |
| 2019-12-26 | $41.20 | $48.30 | 200 |
| 2019-12-24 | $42.25 | $49.53 | 100 |
| 2019-12-23 | $41.14 | $48.23 | 1,300 |
| 2019-12-20 | $41.56 | $48.72 | 600 |
| 2019-12-19 | $40.69 | $47.70 | 1,600 |
| 2019-12-18 | $41.04 | $48.11 | 800 |
| 2019-12-17 | $40.84 | $47.88 | 900 |
| 2019-12-16 | $41.19 | $48.29 | 800 |
| 2019-12-13 | $40.50 | $47.48 | 3,900 |
| 2019-12-12 | $40.50 | $47.48 | 800 |
| 2019-12-11 | $40.19 | $47.12 | 1,600 |
| 2019-12-10 | $40.95 | $48.01 | 0 |
| 2019-12-09 | $40.95 | $48.01 | 300 |
| 2019-12-06 | $40.19 | $47.12 | 600 |
| 2019-12-05 | $40.55 | $47.54 | 3,500 |
| 2019-12-04 | $39.89 | $46.77 | 200 |
| 2019-12-03 | $40.24 | $47.18 | 200 |
| 2019-12-02 | $40.60 | $47.60 | 0 |
| 2019-11-29 | $40.60 | $47.60 | 0 |
| 2019-11-27 | $40.60 | $47.60 | 2,100 |
| 2019-11-26 | $40.45 | $47.42 | 3,400 |
| 2019-11-25 | $40.25 | $47.19 | 2,400 |
| 2019-11-22 | $40.03 | $46.93 | 800 |
| 2019-11-21 | $39.75 | $46.60 | 3,100 |
| 2019-11-20 | $39.80 | $46.66 | 100 |
| 2019-11-19 | $39.80 | $46.66 | 900 |
| 2019-11-18 | $39.80 | $46.66 | 300 |
| 2019-11-15 | $39.45 | $46.25 | 13,800 |
| 2019-11-14 | $40.80 | $47.83 | 1,100 |
| 2019-11-13 | $39.60 | $46.43 | 8,600 |
| 2019-11-12 | $39.35 | $46.13 | 1,800 |
| 2019-11-11 | $39.50 | $46.31 | 100 |
| 2019-11-08 | $39.50 | $46.31 | 1,200 |
| 2019-11-07 | $40.46 | $47.43 | 500 |
| 2019-11-06 | $39.75 | $46.60 | 7,700 |
| 2019-11-05 | $41.06 | $48.14 | 1,100 |
| 2019-11-04 | $41.06 | $48.14 | 100 |
| 2019-11-01 | $41.06 | $48.14 | 1,100 |
| 2019-10-31 | $40.45 | $47.42 | 5,200 |
| 2019-10-30 | $40.28 | $47.22 | 1,400 |
| 2019-10-29 | $39.55 | $46.37 | 1,200 |
| 2019-10-28 | $39.59 | $46.41 | 100 |
| 2019-10-25 | $39.59 | $46.41 | 900 |
| 2019-10-24 | $39.85 | $46.72 | 1,500 |
| 2019-10-23 | $40.30 | $47.25 | 1,500 |
| 2019-10-22 | $39.85 | $46.72 | 2,900 |
| 2019-10-21 | $39.85 | $46.72 | 1,800 |
| 2019-10-18 | $40.05 | $46.95 | 900 |
| 2019-10-17 | $40.04 | $46.94 | 800 |
| 2019-10-16 | $40.10 | $47.01 | 600 |
| 2019-10-15 | $40.65 | $47.66 | 214,400 |
| 2019-10-14 | $41.10 | $48.18 | 700 |
| 2019-10-11 | $41.01 | $48.08 | 200 |
| 2019-10-10 | $40.50 | $47.48 | 300 |
| 2019-10-09 | $40.68 | $47.69 | 1,700 |
| 2019-10-08 | $40.50 | $47.48 | 100 |
| 2019-10-07 | $40.50 | $47.48 | 1,400 |
| 2019-10-04 | $40.79 | $47.82 | 2,500 |
| 2019-10-03 | $40.11 | $47.02 | 1,400 |
| 2019-10-02 | $39.50 | $46.31 | 1,400 |
| 2019-10-01 | $40.93 | $47.99 | 300 |
| 2019-09-30 | $41.10 | $48.18 | 1,400 |
| 2019-09-27 | $41.16 | $48.25 | 1,200 |
| 2019-09-26 | $40.30 | $47.25 | 1,900 |
| 2019-09-25 | $40.10 | $47.01 | 800 |
| 2019-09-24 | $40.10 | $47.01 | 500 |
| 2019-09-23 | $41.00 | $48.07 | 500 |
| 2019-09-20 | $41.25 | $48.36 | 0 |
| 2019-09-19 | $41.25 | $48.36 | 400 |
| 2019-09-18 | $40.30 | $47.25 | 3,300 |
| 2019-09-17 | $40.34 | $47.29 | 500 |
| 2019-09-16 | $40.30 | $47.25 | 0 |
| 2019-09-13 | $40.30 | $47.25 | 2,600 |
| 2019-09-12 | $41.05 | $48.13 | 8,100 |
| 2019-09-11 | $41.63 | $48.81 | 2,600 |
| 2019-09-10 | $40.60 | $47.60 | 300 |
| 2019-09-09 | $42.00 | $49.24 | 100 |
| 2019-09-06 | $42.20 | $49.47 | 300 |
| 2019-09-05 | $42.60 | $49.94 | 800 |
| 2019-09-04 | $43.90 | $51.47 | 300 |
| 2019-09-03 | $43.00 | $50.41 | 1,100 |
| 2019-08-30 | $43.11 | $50.54 | 1,100 |
| 2019-08-29 | $42.32 | $49.61 | 600 |
| 2019-08-28 | $41.74 | $48.93 | 900 |
| 2019-08-27 | $42.43 | $49.74 | 29,600 |
| 2019-08-26 | $41.30 | $48.42 | 100 |
| 2019-08-23 | $41.00 | $48.07 | 6,100 |
| 2019-08-22 | $41.44 | $48.58 | 900 |
| 2019-08-21 | $41.75 | $48.95 | 500 |
| 2019-08-20 | $41.39 | $48.52 | 300 |
| 2019-08-19 | $41.69 | $48.88 | 600 |
| 2019-08-16 | $41.81 | $49.02 | 0 |
| 2019-08-15 | $41.81 | $49.02 | 1,100 |
| 2019-08-14 | $40.50 | $47.48 | 600 |
| 2019-08-13 | $40.56 | $47.55 | 200 |
| 2019-08-12 | $41.00 | $48.07 | 1,700 |
| 2019-08-09 | $40.05 | $46.95 | 300 |
| 2019-08-08 | $40.05 | $46.95 | 200 |
| 2019-08-07 | $40.75 | $47.17 | 9,600 |
| 2019-08-06 | $40.40 | $46.76 | 600 |
| 2019-08-05 | $41.15 | $47.63 | 600 |
| 2019-08-02 | $42.30 | $48.96 | 100 |
| 2019-08-01 | $42.25 | $48.91 | 1,400 |
| 2019-07-31 | $40.89 | $47.33 | 1,600 |
| 2019-07-30 | $41.50 | $48.04 | 100 |
| 2019-07-29 | $41.50 | $48.04 | 500 |
| 2019-07-26 | $41.50 | $48.04 | 500 |
| 2019-07-25 | $40.25 | $46.59 | 800 |
| 2019-07-24 | $41.55 | $48.10 | 500 |
| 2019-07-23 | $42.00 | $48.62 | 800 |
| 2019-07-22 | $41.70 | $48.27 | 200 |
| 2019-07-19 | $42.35 | $49.02 | 300 |
| 2019-07-18 | $42.61 | $49.32 | 1,600 |
| 2019-07-17 | $42.61 | $49.32 | 140,600 |
| 2019-07-16 | $42.74 | $49.47 | 5,000 |
| 2019-07-15 | $42.86 | $49.61 | 16,300 |
| 2019-07-12 | $42.78 | $49.52 | 69,100 |
| 2019-07-11 | $42.60 | $49.31 | 100 |
| 2019-07-10 | $43.28 | $50.10 | 7,000 |
| 2019-07-09 | $42.60 | $49.31 | 7,200 |
| 2019-07-08 | $43.20 | $50.01 | 400 |
| 2019-07-05 | $42.56 | $49.26 | 600 |
| 2019-07-03 | $44.05 | $50.99 | 4,800 |
| 2019-07-02 | $43.60 | $50.47 | 6,000 |
| 2019-07-01 | $42.90 | $49.66 | 12,000 |
| 2019-06-28 | $42.64 | $49.36 | 1,700 |
| 2019-06-27 | $42.54 | $49.24 | 200 |
| 2019-06-26 | $42.54 | $49.24 | 700 |
| 2019-06-25 | $43.05 | $49.83 | 200 |
| 2019-06-24 | $42.90 | $49.66 | 2,000 |
| 2019-06-21 | $43.65 | $50.53 | 1,200 |
| 2019-06-20 | $43.65 | $50.53 | 700 |
| 2019-06-19 | $42.24 | $48.89 | 100 |
| 2019-06-18 | $42.24 | $48.89 | 5,200 |
| 2019-06-17 | $42.20 | $48.85 | 500 |
| 2019-06-14 | $42.64 | $49.36 | 1,700 |
| 2019-06-13 | $43.46 | $50.31 | 600 |
| 2019-06-12 | $43.46 | $50.31 | 800 |
| 2019-06-11 | $43.46 | $50.31 | 2,300 |
| 2019-06-10 | $43.46 | $50.31 | 4,800 |
| 2019-06-07 | $43.00 | $49.77 | 4,100 |
| 2019-06-06 | $42.50 | $49.19 | 100 |
| 2019-06-05 | $42.00 | $48.62 | 6,600 |
| 2019-06-04 | $41.54 | $48.08 | 100 |
| 2019-06-03 | $41.54 | $48.08 | 1,400 |
| 2019-05-31 | $41.54 | $48.08 | 1,700 |
| 2019-05-30 | $41.80 | $48.38 | 500 |
| 2019-05-29 | $42.20 | $48.85 | 5,900 |
| 2019-05-28 | $42.15 | $48.79 | 500 |
| 2019-05-24 | $42.00 | $48.62 | 3,700 |
| 2019-05-23 | $41.69 | $48.26 | 1,900 |
| 2019-05-22 | $42.19 | $48.84 | 1,800 |
| 2019-05-21 | $41.85 | $48.44 | 2,700 |
| 2019-05-20 | $42.45 | $49.14 | 600 |
| 2019-05-17 | $42.55 | $49.25 | 600 |
| 2019-05-16 | $42.39 | $49.07 | 3,500 |
| 2019-05-15 | $42.00 | $48.62 | 200 |
| 2019-05-14 | $41.85 | $48.44 | 100 |
| 2019-05-13 | $41.79 | $48.37 | 300 |
| 2019-05-10 | $43.00 | $49.77 | 100 |
| 2019-05-09 | $42.59 | $49.30 | 900 |
| 2019-05-08 | $42.04 | $48.66 | 2,800 |
| 2019-05-07 | $41.60 | $48.15 | 6,100 |
| 2019-05-06 | $41.73 | $48.30 | 100 |
| 2019-05-03 | $41.74 | $48.32 | 300 |
| 2019-05-02 | $41.84 | $48.43 | 100 |
| 2019-05-01 | $41.84 | $48.43 | 3,200 |
| 2019-04-30 | $41.89 | $48.49 | 900 |
| 2019-04-29 | $41.25 | $47.75 | 700 |
| 2019-04-26 | $41.44 | $47.97 | 1,200 |
| 2019-04-25 | $40.99 | $47.45 | 200 |
| 2019-04-24 | $40.89 | $47.33 | 300 |
| 2019-04-23 | $40.85 | $47.28 | 1,100 |
| 2019-04-22 | $40.65 | $47.05 | 1,200 |
| 2019-04-18 | $40.66 | $47.07 | 1,600 |
| 2019-04-17 | $40.50 | $46.88 | 500 |
| 2019-04-16 | $40.55 | $46.94 | 2,800 |
| 2019-04-15 | $40.55 | $46.94 | 100 |
| 2019-04-12 | $40.64 | $47.04 | 0 |
| 2019-04-11 | $40.64 | $47.04 | 2,300 |
| 2019-04-10 | $40.75 | $47.17 | 7,900 |
| 2019-04-09 | $40.04 | $46.35 | 2,000 |
| 2019-04-08 | $40.76 | $47.18 | 4,100 |
| 2019-04-05 | $40.49 | $46.87 | 6,000 |
| 2019-04-04 | $40.44 | $46.81 | 300 |
| 2019-04-03 | $40.88 | $47.32 | 600 |
| 2019-04-02 | $40.65 | $47.05 | 3,300 |
| 2019-04-01 | $40.65 | $47.05 | 200 |
| 2019-03-29 | $40.65 | $47.05 | 10,900 |
| 2019-03-28 | $40.80 | $47.23 | 200 |
| 2019-03-27 | $41.18 | $47.67 | 300 |
| 2019-03-26 | $41.10 | $47.57 | 6,700 |
| 2019-03-25 | $40.54 | $46.93 | 1,700 |
| 2019-03-22 | $40.65 | $47.05 | 0 |
| 2019-03-21 | $40.65 | $47.05 | 1,800 |
| 2019-03-20 | $40.59 | $46.98 | 2,400 |
| 2019-03-19 | $40.73 | $47.15 | 6,500 |
| 2019-03-18 | $40.64 | $47.04 | 400 |
| 2019-03-15 | $40.26 | $46.60 | 100 |
| 2019-03-14 | $40.26 | $46.60 | 2,200 |
| 2019-03-13 | $39.95 | $46.24 | 14,500 |
| 2019-03-12 | $39.65 | $45.90 | 2,100 |
| 2019-03-11 | $39.85 | $46.13 | 1,800 |
| 2019-03-08 | $39.44 | $45.65 | 600 |
| 2019-03-07 | $39.65 | $45.90 | 500 |
| 2019-03-06 | $39.25 | $45.43 | 400 |
| 2019-03-05 | $39.18 | $45.35 | 600 |
| 2019-03-04 | $38.85 | $44.97 | 4,700 |
| 2019-03-01 | $38.64 | $44.73 | 2,100 |
| 2019-02-28 | $38.59 | $44.67 | 500 |
| 2019-02-27 | $39.10 | $44.86 | 2,700 |
| 2019-02-26 | $39.25 | $45.03 | 400 |
| 2019-02-25 | $38.04 | $43.64 | 2,100 |
| 2019-02-22 | $39.24 | $45.02 | 1,000 |
| 2019-02-21 | $39.39 | $45.19 | 4,800 |
| 2019-02-20 | $39.19 | $44.96 | 3,300 |
| 2019-02-19 | $39.14 | $44.90 | 11,200 |
| 2019-02-15 | $39.19 | $44.96 | 500 |
| 2019-02-14 | $39.20 | $44.97 | 700 |
| 2019-02-13 | $38.97 | $44.71 | 4,300 |
| 2019-02-12 | $38.29 | $43.93 | 200 |
| 2019-02-11 | $38.50 | $44.17 | 600 |
| 2019-02-08 | $38.31 | $43.95 | 1,000 |
| 2019-02-07 | $38.34 | $43.99 | 600 |
| 2019-02-06 | $37.87 | $43.45 | 2,000 |
| 2019-02-05 | $37.44 | $42.95 | 4,700 |
| 2019-02-04 | $38.17 | $43.79 | 200 |
| 2019-02-01 | $38.17 | $43.79 | 800 |
| 2019-01-31 | $37.84 | $43.41 | 5,900 |
| 2019-01-30 | $35.80 | $41.07 | 2,300 |
| 2019-01-29 | $35.60 | $40.84 | 1,600 |
| 2019-01-28 | $35.32 | $40.52 | 400 |
| 2019-01-25 | $35.49 | $40.72 | 0 |
| 2019-01-24 | $35.49 | $40.72 | 1,400 |
| 2019-01-23 | $36.22 | $41.55 | 1,400 |
| 2019-01-22 | $35.45 | $40.67 | 1,000 |
| 2019-01-18 | $35.30 | $40.50 | 800 |
| 2019-01-17 | $35.14 | $40.31 | 900 |
| 2019-01-16 | $35.45 | $40.67 | 3,200 |
| 2019-01-15 | $35.19 | $40.37 | 400 |
| 2019-01-14 | $34.80 | $39.92 | 900 |
| 2019-01-11 | $34.97 | $40.12 | 6,400 |
| 2019-01-10 | $35.30 | $40.50 | 3,400 |
| 2019-01-09 | $34.59 | $39.68 | 1,200 |
| 2019-01-08 | $34.79 | $39.91 | 200 |
| 2019-01-07 | $34.83 | $39.96 | 1,100 |
| 2019-01-04 | $34.98 | $40.13 | 1,000 |
| 2019-01-03 | $34.67 | $39.78 | 4,700 |
| 2019-01-02 | $34.63 | $39.73 | 3,200 |