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
- 1997-06-17 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 | $43.08 | $132.29 | 1,800 |
| 2019-12-30 | $43.23 | $132.75 | 1,500 |
| 2019-12-27 | $43.62 | $133.94 | 1,600 |
| 2019-12-26 | $43.23 | $132.75 | 3,500 |
| 2019-12-24 | $42.10 | $129.28 | 2,400 |
| 2019-12-23 | $42.70 | $131.12 | 900 |
| 2019-12-20 | $42.47 | $130.41 | 1,200 |
| 2019-12-19 | $42.60 | $130.81 | 500 |
| 2019-12-18 | $42.09 | $129.25 | 3,100 |
| 2019-12-17 | $42.34 | $130.01 | 1,500 |
| 2019-12-16 | $42.16 | $129.46 | 2,400 |
| 2019-12-13 | $41.25 | $126.67 | 0 |
| 2019-12-12 | $41.25 | $126.67 | 2,300 |
| 2019-12-11 | $41.56 | $127.62 | 3,300 |
| 2019-12-10 | $40.74 | $125.10 | 4,700 |
| 2019-12-09 | $40.50 | $124.36 | 11,200 |
| 2019-12-06 | $40.69 | $124.95 | 1,300 |
| 2019-12-05 | $40.36 | $123.93 | 9,200 |
| 2019-12-04 | $40.07 | $123.04 | 2,600 |
| 2019-12-03 | $39.58 | $121.54 | 21,200 |
| 2019-12-02 | $39.98 | $122.77 | 8,600 |
| 2019-11-29 | $40.49 | $124.33 | 1,400 |
| 2019-11-27 | $40.58 | $124.61 | 2,400 |
| 2019-11-26 | $40.34 | $123.87 | 1,500 |
| 2019-11-25 | $40.20 | $123.44 | 1,100 |
| 2019-11-22 | $40.19 | $123.41 | 5,700 |
| 2019-11-21 | $40.61 | $124.70 | 1,600 |
| 2019-11-20 | $41.10 | $126.21 | 1,600 |
| 2019-11-19 | $41.39 | $127.10 | 2,900 |
| 2019-11-18 | $41.71 | $128.08 | 900 |
| 2019-11-15 | $41.00 | $125.90 | 600 |
| 2019-11-14 | $40.77 | $125.19 | 900 |
| 2019-11-13 | $40.85 | $125.44 | 2,300 |
| 2019-11-12 | $40.62 | $124.73 | 900 |
| 2019-11-11 | $40.72 | $125.04 | 1,400 |
| 2019-11-08 | $40.28 | $123.69 | 1,500 |
| 2019-11-07 | $40.27 | $123.66 | 1,600 |
| 2019-11-06 | $41.34 | $126.94 | 400 |
| 2019-11-05 | $39.57 | $121.51 | 3,000 |
| 2019-11-04 | $41.24 | $126.64 | 1,700 |
| 2019-11-01 | $41.41 | $127.16 | 1,600 |
| 2019-10-31 | $41.07 | $126.11 | 2,400 |
| 2019-10-30 | $40.20 | $123.44 | 700 |
| 2019-10-29 | $40.06 | $123.01 | 700 |
| 2019-10-28 | $40.27 | $123.66 | 900 |
| 2019-10-25 | $40.28 | $123.69 | 1,400 |
| 2019-10-24 | $40.47 | $124.27 | 3,900 |
| 2019-10-23 | $40.13 | $123.23 | 1,200 |
| 2019-10-22 | $39.52 | $121.35 | 900 |
| 2019-10-21 | $39.52 | $121.35 | 4,300 |
| 2019-10-18 | $39.23 | $120.46 | 10,900 |
| 2019-10-17 | $39.02 | $119.82 | 1,300 |
| 2019-10-16 | $39.93 | $122.61 | 3,900 |
| 2019-10-15 | $39.43 | $121.08 | 2,600 |
| 2019-10-14 | $39.39 | $120.96 | 700 |
| 2019-10-11 | $39.61 | $121.63 | 1,100 |
| 2019-10-10 | $39.42 | $121.05 | 600 |
| 2019-10-09 | $39.64 | $121.72 | 800 |
| 2019-10-08 | $39.57 | $121.51 | 5,400 |
| 2019-10-07 | $40.22 | $123.50 | 900 |
| 2019-10-04 | $39.86 | $122.40 | 1,500 |
| 2019-10-03 | $39.02 | $119.82 | 1,800 |
| 2019-10-02 | $38.65 | $118.68 | 1,600 |
| 2019-10-01 | $39.06 | $119.94 | 900 |
| 2019-09-30 | $39.10 | $120.06 | 2,200 |
| 2019-09-27 | $38.74 | $118.96 | 1,000 |
| 2019-09-26 | $38.98 | $119.70 | 700 |
| 2019-09-25 | $38.68 | $118.78 | 5,700 |
| 2019-09-24 | $39.13 | $120.16 | 3,200 |
| 2019-09-23 | $38.59 | $118.50 | 1,100 |
| 2019-09-20 | $38.54 | $118.35 | 1,200 |
| 2019-09-19 | $38.70 | $118.84 | 1,000 |
| 2019-09-18 | $38.73 | $118.93 | 2,700 |
| 2019-09-17 | $38.54 | $118.35 | 4,000 |
| 2019-09-16 | $37.88 | $116.32 | 1,000 |
| 2019-09-13 | $38.52 | $118.28 | 400 |
| 2019-09-12 | $38.52 | $118.28 | 1,600 |
| 2019-09-11 | $37.65 | $115.61 | 1,000 |
| 2019-09-10 | $38.25 | $117.45 | 2,500 |
| 2019-09-09 | $38.48 | $118.16 | 1,600 |
| 2019-09-06 | $39.27 | $120.59 | 200 |
| 2019-09-05 | $39.11 | $120.10 | 3,900 |
| 2019-09-04 | $39.17 | $120.28 | 1,800 |
| 2019-09-03 | $38.08 | $116.93 | 2,000 |
| 2019-08-30 | $37.85 | $116.23 | 900 |
| 2019-08-29 | $37.62 | $115.52 | 700 |
| 2019-08-28 | $37.25 | $114.38 | 3,700 |
| 2019-08-27 | $37.37 | $114.75 | 5,000 |
| 2019-08-26 | $37.45 | $115.00 | 2,200 |
| 2019-08-23 | $37.41 | $114.88 | 600 |
| 2019-08-22 | $37.25 | $114.38 | 1,100 |
| 2019-08-21 | $37.46 | $115.03 | 1,600 |
| 2019-08-20 | $37.25 | $114.38 | 5,500 |
| 2019-08-19 | $37.28 | $114.48 | 1,500 |
| 2019-08-16 | $36.71 | $112.73 | 0 |
| 2019-08-15 | $36.71 | $112.73 | 6,100 |
| 2019-08-14 | $36.95 | $113.46 | 6,300 |
| 2019-08-13 | $38.10 | $116.99 | 2,900 |
| 2019-08-12 | $37.86 | $116.26 | 1,600 |
| 2019-08-09 | $37.90 | $116.38 | 6,300 |
| 2019-08-08 | $37.73 | $115.86 | 2,300 |
| 2019-08-07 | $37.54 | $115.27 | 1,000 |
| 2019-08-06 | $36.77 | $112.91 | 8,100 |
| 2019-08-05 | $36.97 | $113.52 | 9,700 |
| 2019-08-02 | $37.09 | $113.89 | 700 |
| 2019-08-01 | $36.84 | $113.13 | 8,400 |
| 2019-07-31 | $36.60 | $112.39 | 16,900 |
| 2019-07-30 | $37.04 | $113.74 | 2,300 |
| 2019-07-29 | $37.73 | $115.86 | 1,200 |
| 2019-07-26 | $37.30 | $114.54 | 13,000 |
| 2019-07-25 | $37.44 | $114.97 | 900 |
| 2019-07-24 | $37.53 | $115.24 | 1,400 |
| 2019-07-23 | $37.54 | $115.27 | 3,200 |
| 2019-07-22 | $37.66 | $115.64 | 2,800 |
| 2019-07-19 | $37.83 | $116.17 | 1,800 |
| 2019-07-18 | $38.29 | $117.58 | 4,600 |
| 2019-07-17 | $37.84 | $116.20 | 2,300 |
| 2019-07-16 | $37.64 | $115.58 | 3,100 |
| 2019-07-15 | $38.00 | $116.69 | 3,200 |
| 2019-07-12 | $38.10 | $116.99 | 1,500 |
| 2019-07-11 | $37.82 | $116.13 | 2,000 |
| 2019-07-10 | $37.77 | $115.98 | 3,900 |
| 2019-07-09 | $37.87 | $116.29 | 14,200 |
| 2019-07-08 | $37.52 | $115.21 | 9,300 |
| 2019-07-05 | $37.91 | $116.41 | 1,300 |
| 2019-07-03 | $38.92 | $119.51 | 500 |
| 2019-07-02 | $38.33 | $117.70 | 5,400 |
| 2019-07-01 | $37.75 | $115.92 | 3,900 |
| 2019-06-28 | $37.89 | $116.35 | 1,100 |
| 2019-06-27 | $37.87 | $116.29 | 2,200 |
| 2019-06-26 | $38.11 | $117.02 | 2,200 |
| 2019-06-25 | $38.01 | $116.72 | 2,400 |
| 2019-06-24 | $38.40 | $117.92 | 5,000 |
| 2019-06-21 | $38.74 | $118.96 | 2,600 |
| 2019-06-20 | $38.40 | $117.92 | 1,700 |
| 2019-06-19 | $38.29 | $117.58 | 800 |
| 2019-06-18 | $38.58 | $118.47 | 2,600 |
| 2019-06-17 | $38.38 | $117.85 | 34,100 |
| 2019-06-14 | $38.65 | $118.68 | 2,000 |
| 2019-06-13 | $38.99 | $119.73 | 1,800 |
| 2019-06-12 | $38.92 | $119.51 | 1,700 |
| 2019-06-11 | $38.86 | $119.33 | 2,900 |
| 2019-06-10 | $38.92 | $119.51 | 25,700 |
| 2019-06-07 | $39.40 | $120.99 | 1,500 |
| 2019-06-06 | $37.86 | $116.26 | 300 |
| 2019-06-05 | $37.86 | $116.26 | 2,000 |
| 2019-06-04 | $37.39 | $114.81 | 17,000 |
| 2019-06-03 | $36.75 | $112.85 | 2,700 |
| 2019-05-31 | $36.35 | $111.62 | 9,600 |
| 2019-05-30 | $36.41 | $111.80 | 1,800 |
| 2019-05-29 | $36.53 | $112.17 | 3,000 |
| 2019-05-28 | $37.39 | $114.81 | 2,900 |
| 2019-05-24 | $37.24 | $114.35 | 2,700 |
| 2019-05-23 | $36.47 | $111.99 | 1,600 |
| 2019-05-22 | $36.53 | $112.17 | 2,300 |
| 2019-05-21 | $36.48 | $112.02 | 38,900 |
| 2019-05-20 | $36.13 | $110.94 | 1,700 |
| 2019-05-17 | $36.12 | $110.91 | 4,100 |
| 2019-05-16 | $36.11 | $110.88 | 5,000 |
| 2019-05-15 | $35.29 | $108.37 | 3,400 |
| 2019-05-14 | $35.24 | $108.21 | 6,200 |
| 2019-05-13 | $35.47 | $108.92 | 3,300 |
| 2019-05-10 | $36.65 | $106.04 | 6,100 |
| 2019-05-09 | $37.08 | $107.29 | 1,600 |
| 2019-05-08 | $36.99 | $107.02 | 4,000 |
| 2019-05-07 | $36.98 | $107.00 | 3,300 |
| 2019-05-06 | $37.17 | $107.55 | 3,400 |
| 2019-05-03 | $37.66 | $108.96 | 2,600 |
| 2019-05-02 | $37.45 | $108.36 | 1,300 |
| 2019-05-01 | $37.96 | $109.83 | 800 |
| 2019-04-30 | $38.03 | $110.03 | 4,400 |
| 2019-04-29 | $37.50 | $108.50 | 2,500 |
| 2019-04-26 | $37.89 | $109.63 | 3,600 |
| 2019-04-25 | $37.63 | $108.88 | 2,900 |
| 2019-04-24 | $38.34 | $110.93 | 3,100 |
| 2019-04-23 | $38.62 | $111.74 | 5,400 |
| 2019-04-22 | $39.37 | $113.91 | 1,900 |
| 2019-04-18 | $38.50 | $111.39 | 2,600 |
| 2019-04-17 | $38.10 | $110.24 | 1,200 |
| 2019-04-16 | $38.56 | $111.57 | 1,100 |
| 2019-04-15 | $39.20 | $113.42 | 1,300 |
| 2019-04-12 | $39.60 | $114.58 | 1,400 |
| 2019-04-11 | $38.55 | $111.54 | 800 |
| 2019-04-10 | $39.30 | $113.71 | 1,100 |
| 2019-04-09 | $39.46 | $114.17 | 1,700 |
| 2019-04-08 | $39.58 | $114.52 | 2,500 |
| 2019-04-05 | $39.71 | $114.89 | 1,900 |
| 2019-04-04 | $39.48 | $114.23 | 2,500 |
| 2019-04-03 | $39.61 | $114.61 | 7,200 |
| 2019-04-02 | $39.45 | $114.14 | 900 |
| 2019-04-01 | $39.46 | $114.17 | 1,300 |
| 2019-03-29 | $39.44 | $114.11 | 1,700 |
| 2019-03-28 | $39.49 | $114.26 | 10,900 |
| 2019-03-27 | $39.27 | $113.62 | 6,400 |
| 2019-03-26 | $38.98 | $112.78 | 8,600 |
| 2019-03-25 | $38.90 | $112.55 | 1,800 |
| 2019-03-22 | $38.83 | $112.35 | 6,000 |
| 2019-03-21 | $38.81 | $112.29 | 1,700 |
| 2019-03-20 | $38.02 | $110.00 | 12,300 |
| 2019-03-19 | $37.78 | $109.31 | 2,500 |
| 2019-03-18 | $38.16 | $110.41 | 2,500 |
| 2019-03-15 | $37.34 | $108.04 | 1,100 |
| 2019-03-14 | $37.86 | $109.54 | 2,200 |
| 2019-03-13 | $37.23 | $107.72 | 3,000 |
| 2019-03-12 | $36.75 | $106.33 | 2,800 |
| 2019-03-11 | $36.69 | $106.16 | 2,000 |
| 2019-03-08 | $36.40 | $105.32 | 1,100 |
| 2019-03-07 | $36.17 | $104.65 | 1,100 |
| 2019-03-06 | $36.85 | $106.62 | 2,000 |
| 2019-03-05 | $36.47 | $105.52 | 4,200 |
| 2019-03-04 | $36.67 | $106.10 | 2,500 |
| 2019-03-01 | $36.84 | $106.59 | 1,500 |
| 2019-02-28 | $36.72 | $106.24 | 4,400 |
| 2019-02-27 | $36.13 | $104.54 | 18,800 |
| 2019-02-26 | $36.16 | $104.62 | 1,800 |
| 2019-02-25 | $36.35 | $105.17 | 3,300 |
| 2019-02-22 | $36.71 | $106.21 | 2,900 |
| 2019-02-21 | $37.05 | $107.20 | 800 |
| 2019-02-20 | $37.14 | $107.46 | 3,900 |
| 2019-02-19 | $36.78 | $106.42 | 3,000 |
| 2019-02-15 | $36.57 | $105.81 | 6,000 |
| 2019-02-14 | $37.06 | $107.23 | 3,700 |
| 2019-02-13 | $35.90 | $103.87 | 4,400 |
| 2019-02-12 | $36.12 | $104.51 | 13,000 |
| 2019-02-11 | $35.79 | $103.55 | 2,600 |
| 2019-02-08 | $35.88 | $103.81 | 2,400 |
| 2019-02-07 | $36.62 | $105.95 | 3,000 |
| 2019-02-06 | $36.83 | $106.56 | 1,700 |
| 2019-02-05 | $36.94 | $106.88 | 4,100 |
| 2019-02-04 | $36.66 | $106.07 | 2,100 |
| 2019-02-01 | $36.45 | $105.46 | 5,500 |
| 2019-01-31 | $36.69 | $106.16 | 3,100 |
| 2019-01-30 | $36.49 | $105.58 | 1,900 |
| 2019-01-29 | $35.86 | $103.76 | 19,400 |
| 2019-01-28 | $35.29 | $102.11 | 6,000 |
| 2019-01-25 | $35.35 | $102.28 | 5,000 |
| 2019-01-24 | $34.67 | $100.31 | 2,400 |
| 2019-01-23 | $34.92 | $101.04 | 12,100 |
| 2019-01-22 | $34.39 | $99.50 | 4,600 |
| 2019-01-18 | $35.00 | $101.27 | 5,800 |
| 2019-01-17 | $35.00 | $101.27 | 4,400 |
| 2019-01-16 | $34.92 | $101.04 | 4,900 |
| 2019-01-15 | $35.06 | $101.44 | 3,900 |
| 2019-01-14 | $35.40 | $102.42 | 15,400 |
| 2019-01-11 | $35.16 | $101.73 | 8,800 |
| 2019-01-10 | $35.24 | $101.96 | 5,700 |
| 2019-01-09 | $35.58 | $102.95 | 9,700 |
| 2019-01-08 | $35.26 | $102.02 | 7,800 |
| 2019-01-07 | $35.48 | $102.66 | 3,600 |
| 2019-01-04 | $35.24 | $101.96 | 5,400 |
| 2019-01-03 | $34.55 | $99.96 | 13,200 |
| 2019-01-02 | $34.10 | $98.66 | 4,400 |