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
- 2012-02-07 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 | $73.45 | $79.32 | 100 |
| 2019-12-30 | $73.20 | $79.05 | 400 |
| 2019-12-27 | $74.51 | $80.46 | 138,000 |
| 2019-12-26 | $75.45 | $81.48 | 0 |
| 2019-12-24 | $75.45 | $81.48 | 2,300 |
| 2019-12-23 | $71.34 | $77.04 | 0 |
| 2019-12-20 | $71.34 | $77.04 | 0 |
| 2019-12-19 | $71.34 | $77.04 | 0 |
| 2019-12-18 | $71.34 | $77.04 | 200 |
| 2019-12-17 | $73.55 | $79.43 | 0 |
| 2019-12-16 | $73.55 | $79.43 | 0 |
| 2019-12-13 | $73.55 | $79.43 | 500 |
| 2019-12-12 | $73.75 | $79.64 | 0 |
| 2019-12-11 | $73.75 | $79.64 | 0 |
| 2019-12-10 | $73.75 | $79.64 | 0 |
| 2019-12-09 | $73.75 | $79.64 | 0 |
| 2019-12-06 | $73.75 | $79.64 | 0 |
| 2019-12-05 | $73.75 | $79.64 | 0 |
| 2019-12-04 | $73.75 | $79.64 | 0 |
| 2019-12-03 | $73.75 | $79.64 | 0 |
| 2019-12-02 | $73.75 | $79.64 | 0 |
| 2019-11-29 | $73.75 | $79.64 | 0 |
| 2019-11-27 | $73.75 | $79.64 | 0 |
| 2019-11-26 | $73.75 | $79.64 | 0 |
| 2019-11-25 | $73.75 | $79.64 | 0 |
| 2019-11-22 | $73.75 | $79.64 | 0 |
| 2019-11-21 | $73.75 | $79.64 | 0 |
| 2019-11-20 | $73.75 | $79.64 | 0 |
| 2019-11-19 | $73.75 | $79.64 | 0 |
| 2019-11-18 | $73.75 | $79.64 | 0 |
| 2019-11-15 | $73.75 | $79.64 | 0 |
| 2019-11-14 | $73.75 | $79.64 | 0 |
| 2019-11-13 | $73.75 | $79.64 | 100 |
| 2019-11-12 | $73.75 | $79.64 | 100 |
| 2019-11-11 | $74.35 | $80.29 | 0 |
| 2019-11-08 | $74.35 | $80.29 | 0 |
| 2019-11-07 | $74.35 | $80.29 | 0 |
| 2019-11-06 | $74.35 | $80.29 | 0 |
| 2019-11-05 | $74.35 | $80.29 | 0 |
| 2019-11-04 | $74.35 | $80.29 | 71,000 |
| 2019-11-01 | $73.56 | $79.44 | 100,000 |
| 2019-10-31 | $70.31 | $75.93 | 0 |
| 2019-10-30 | $70.31 | $75.93 | 0 |
| 2019-10-29 | $70.31 | $75.93 | 500 |
| 2019-10-28 | $68.04 | $73.48 | 0 |
| 2019-10-25 | $68.04 | $73.48 | 0 |
| 2019-10-24 | $68.04 | $73.48 | 0 |
| 2019-10-23 | $68.04 | $73.48 | 0 |
| 2019-10-22 | $68.04 | $73.48 | 0 |
| 2019-10-21 | $68.04 | $73.48 | 0 |
| 2019-10-18 | $68.04 | $73.48 | 300 |
| 2019-10-17 | $63.50 | $68.57 | 0 |
| 2019-10-16 | $63.50 | $68.57 | 0 |
| 2019-10-15 | $63.50 | $68.57 | 0 |
| 2019-10-14 | $63.50 | $68.57 | 100 |
| 2019-10-11 | $63.50 | $68.57 | 24,300 |
| 2019-10-10 | $63.50 | $68.57 | 0 |
| 2019-10-09 | $63.50 | $68.57 | 0 |
| 2019-10-08 | $63.50 | $68.57 | 0 |
| 2019-10-07 | $63.50 | $68.57 | 100 |
| 2019-10-04 | $63.50 | $68.57 | 0 |
| 2019-10-03 | $63.50 | $68.57 | 0 |
| 2019-10-02 | $63.50 | $68.57 | 25,100 |
| 2019-10-01 | $65.44 | $70.67 | 200 |
| 2019-09-30 | $69.35 | $74.89 | 0 |
| 2019-09-27 | $69.35 | $74.89 | 0 |
| 2019-09-26 | $69.35 | $74.89 | 0 |
| 2019-09-25 | $69.35 | $74.89 | 0 |
| 2019-09-24 | $69.35 | $74.89 | 200 |
| 2019-09-23 | $69.65 | $75.22 | 0 |
| 2019-09-20 | $69.65 | $75.22 | 0 |
| 2019-09-19 | $69.65 | $75.22 | 0 |
| 2019-09-18 | $69.65 | $75.22 | 200 |
| 2019-09-17 | $68.00 | $73.43 | 0 |
| 2019-09-16 | $68.00 | $73.43 | 0 |
| 2019-09-13 | $68.00 | $73.43 | 0 |
| 2019-09-12 | $68.00 | $73.43 | 100 |
| 2019-09-11 | $68.00 | $73.43 | 0 |
| 2019-09-10 | $68.00 | $73.43 | 0 |
| 2019-09-09 | $68.00 | $73.43 | 0 |
| 2019-09-06 | $68.00 | $73.43 | 0 |
| 2019-09-05 | $68.00 | $73.43 | 100 |
| 2019-09-04 | $66.94 | $72.29 | 0 |
| 2019-09-03 | $66.94 | $72.29 | 0 |
| 2019-08-30 | $66.94 | $72.29 | 0 |
| 2019-08-29 | $66.94 | $72.29 | 0 |
| 2019-08-28 | $66.94 | $72.29 | 0 |
| 2019-08-27 | $66.94 | $72.29 | 0 |
| 2019-08-26 | $66.94 | $72.29 | 0 |
| 2019-08-23 | $66.94 | $72.29 | 300 |
| 2019-08-22 | $67.30 | $72.68 | 0 |
| 2019-08-21 | $67.30 | $72.68 | 0 |
| 2019-08-20 | $67.30 | $72.68 | 0 |
| 2019-08-19 | $67.30 | $72.68 | 100 |
| 2019-08-16 | $64.71 | $69.88 | 0 |
| 2019-08-15 | $64.71 | $69.88 | 2,000 |
| 2019-08-14 | $65.74 | $70.99 | 300 |
| 2019-08-13 | $67.45 | $72.84 | 12,500 |
| 2019-08-12 | $66.70 | $72.03 | 0 |
| 2019-08-09 | $66.70 | $72.03 | 100 |
| 2019-08-08 | $66.70 | $72.03 | 0 |
| 2019-08-07 | $66.70 | $72.03 | 200 |
| 2019-08-06 | $66.70 | $72.03 | 200 |
| 2019-08-05 | $68.58 | $74.06 | 20,000 |
| 2019-08-02 | $68.58 | $74.06 | 20,000 |
| 2019-08-01 | $69.10 | $74.62 | 300 |
| 2019-07-31 | $69.00 | $74.51 | 51,500 |
| 2019-07-30 | $70.95 | $76.62 | 200 |
| 2019-07-29 | $75.65 | $81.69 | 100 |
| 2019-07-26 | $75.30 | $81.32 | 0 |
| 2019-07-25 | $75.30 | $81.32 | 300 |
| 2019-07-24 | $75.89 | $81.95 | 100 |
| 2019-07-23 | $75.89 | $81.95 | 42,800 |
| 2019-07-22 | $76.18 | $82.27 | 96,800 |
| 2019-07-19 | $75.42 | $81.45 | 82,500 |
| 2019-07-18 | $76.40 | $82.50 | 600 |
| 2019-07-17 | $76.45 | $82.56 | 0 |
| 2019-07-16 | $76.45 | $82.56 | 0 |
| 2019-07-15 | $76.45 | $82.56 | 0 |
| 2019-07-12 | $76.45 | $82.56 | 0 |
| 2019-07-11 | $76.45 | $82.56 | 100 |
| 2019-07-10 | $76.45 | $82.56 | 18,000 |
| 2019-07-09 | $74.35 | $80.29 | 29,700 |
| 2019-07-08 | $79.68 | $86.05 | 0 |
| 2019-07-05 | $79.68 | $86.05 | 0 |
| 2019-07-03 | $79.68 | $86.05 | 0 |
| 2019-07-02 | $79.68 | $86.05 | 300 |
| 2019-07-01 | $77.40 | $83.58 | 0 |
| 2019-06-28 | $77.40 | $83.58 | 0 |
| 2019-06-27 | $77.40 | $83.58 | 0 |
| 2019-06-26 | $77.40 | $83.58 | 0 |
| 2019-06-25 | $77.40 | $83.58 | 100 |
| 2019-06-24 | $78.27 | $84.52 | 250,000 |
| 2019-06-21 | $79.75 | $86.12 | 12,600 |
| 2019-06-20 | $78.65 | $84.93 | 0 |
| 2019-06-19 | $78.65 | $84.93 | 200 |
| 2019-06-18 | $75.65 | $81.69 | 0 |
| 2019-06-17 | $75.65 | $81.69 | 0 |
| 2019-06-14 | $75.65 | $81.69 | 0 |
| 2019-06-13 | $75.65 | $81.69 | 0 |
| 2019-06-12 | $75.65 | $81.69 | 0 |
| 2019-06-11 | $75.65 | $81.69 | 0 |
| 2019-06-10 | $75.65 | $81.69 | 200 |
| 2019-06-07 | $75.36 | $81.38 | 25,000 |
| 2019-06-06 | $75.36 | $81.38 | 600 |
| 2019-06-05 | $72.92 | $78.75 | 0 |
| 2019-06-04 | $72.92 | $78.75 | 0 |
| 2019-06-03 | $72.92 | $78.75 | 0 |
| 2019-05-31 | $72.92 | $78.75 | 50,000 |
| 2019-05-30 | $74.85 | $80.83 | 0 |
| 2019-05-29 | $74.85 | $80.83 | 0 |
| 2019-05-28 | $74.85 | $80.83 | 50,500 |
| 2019-05-24 | $77.10 | $83.26 | 2,100 |
| 2019-05-23 | $76.88 | $83.02 | 0 |
| 2019-05-22 | $76.88 | $83.02 | 0 |
| 2019-05-21 | $76.88 | $83.02 | 150,000 |
| 2019-05-20 | $77.00 | $83.15 | 0 |
| 2019-05-17 | $77.00 | $83.15 | 100 |
| 2019-05-16 | $81.95 | $87.09 | 0 |
| 2019-05-15 | $81.95 | $87.09 | 0 |
| 2019-05-14 | $81.95 | $87.09 | 0 |
| 2019-05-13 | $81.95 | $87.09 | 0 |
| 2019-05-10 | $81.95 | $87.09 | 25,800 |
| 2019-05-09 | $82.00 | $87.14 | 700 |
| 2019-05-08 | $83.85 | $89.11 | 0 |
| 2019-05-07 | $83.85 | $89.11 | 0 |
| 2019-05-06 | $83.85 | $89.11 | 0 |
| 2019-05-03 | $83.85 | $89.11 | 0 |
| 2019-05-02 | $83.85 | $89.11 | 1,000 |
| 2019-05-01 | $78.55 | $83.47 | 0 |
| 2019-04-30 | $78.55 | $83.47 | 100 |
| 2019-04-29 | $78.55 | $83.47 | 0 |
| 2019-04-26 | $78.55 | $83.47 | 0 |
| 2019-04-25 | $78.55 | $83.47 | 0 |
| 2019-04-24 | $78.55 | $83.47 | 0 |
| 2019-04-23 | $78.55 | $83.47 | 0 |
| 2019-04-22 | $78.55 | $83.47 | 200 |
| 2019-04-18 | $78.82 | $83.76 | 75,000 |
| 2019-04-17 | $80.64 | $85.69 | 59,600 |
| 2019-04-16 | $83.10 | $88.31 | 200 |
| 2019-04-15 | $82.84 | $88.03 | 300 |
| 2019-04-12 | $83.60 | $88.84 | 12,500 |
| 2019-04-11 | $83.60 | $88.84 | 62,700 |
| 2019-04-10 | $82.97 | $88.17 | 70,000 |
| 2019-04-09 | $82.39 | $87.55 | 400 |
| 2019-04-08 | $82.39 | $87.55 | 0 |
| 2019-04-05 | $82.39 | $87.55 | 100,700 |
| 2019-04-04 | $82.75 | $87.94 | 200 |
| 2019-04-03 | $83.10 | $88.31 | 220,200 |
| 2019-04-02 | $81.49 | $86.60 | 0 |
| 2019-04-01 | $81.49 | $86.60 | 200 |
| 2019-03-29 | $80.63 | $85.68 | 200,000 |
| 2019-03-28 | $81.10 | $86.18 | 0 |
| 2019-03-27 | $81.10 | $86.18 | 0 |
| 2019-03-26 | $81.10 | $86.18 | 0 |
| 2019-03-25 | $81.10 | $86.18 | 0 |
| 2019-03-22 | $81.10 | $86.18 | 0 |
| 2019-03-21 | $81.10 | $86.18 | 0 |
| 2019-03-20 | $81.10 | $86.18 | 300 |
| 2019-03-19 | $78.83 | $83.77 | 0 |
| 2019-03-18 | $78.83 | $83.77 | 0 |
| 2019-03-15 | $78.83 | $83.77 | 0 |
| 2019-03-14 | $78.83 | $83.77 | 100 |
| 2019-03-13 | $78.83 | $83.77 | 1,300 |
| 2019-03-12 | $74.06 | $78.70 | 0 |
| 2019-03-11 | $74.06 | $78.70 | 0 |
| 2019-03-08 | $74.06 | $78.70 | 200 |
| 2019-03-07 | $77.90 | $82.78 | 0 |
| 2019-03-06 | $77.90 | $82.78 | 0 |
| 2019-03-05 | $77.90 | $82.78 | 0 |
| 2019-03-04 | $77.90 | $82.78 | 0 |
| 2019-03-01 | $77.90 | $82.78 | 0 |
| 2019-02-28 | $77.90 | $82.78 | 0 |
| 2019-02-27 | $77.90 | $82.78 | 0 |
| 2019-02-26 | $77.90 | $82.78 | 200 |
| 2019-02-25 | $76.63 | $81.43 | 0 |
| 2019-02-22 | $76.63 | $81.43 | 0 |
| 2019-02-21 | $76.63 | $81.43 | 0 |
| 2019-02-20 | $76.63 | $81.43 | 0 |
| 2019-02-19 | $76.63 | $81.43 | 0 |
| 2019-02-15 | $76.63 | $81.43 | 0 |
| 2019-02-14 | $76.63 | $81.43 | 0 |
| 2019-02-13 | $76.63 | $81.43 | 2,000 |
| 2019-02-12 | $75.79 | $80.54 | 0 |
| 2019-02-11 | $75.79 | $80.54 | 0 |
| 2019-02-08 | $75.79 | $80.54 | 0 |
| 2019-02-07 | $75.79 | $80.54 | 1,500 |
| 2019-02-06 | $75.60 | $80.34 | 100 |
| 2019-02-05 | $74.76 | $79.45 | 900 |
| 2019-02-04 | $72.75 | $77.31 | 0 |
| 2019-02-01 | $72.75 | $77.31 | 100 |
| 2019-01-31 | $72.50 | $77.04 | 0 |
| 2019-01-30 | $72.50 | $77.04 | 2,500 |
| 2019-01-29 | $71.75 | $76.25 | 200 |
| 2019-01-28 | $72.84 | $77.41 | 800 |
| 2019-01-25 | $69.45 | $73.80 | 0 |
| 2019-01-24 | $69.45 | $73.80 | 200 |
| 2019-01-23 | $69.26 | $73.60 | 0 |
| 2019-01-22 | $69.26 | $73.60 | 0 |
| 2019-01-18 | $69.26 | $73.60 | 0 |
| 2019-01-17 | $69.26 | $73.60 | 0 |
| 2019-01-16 | $69.26 | $73.60 | 0 |
| 2019-01-15 | $69.26 | $73.60 | 0 |
| 2019-01-14 | $69.26 | $73.60 | 0 |
| 2019-01-11 | $69.26 | $73.60 | 100 |
| 2019-01-10 | $69.26 | $73.60 | 0 |
| 2019-01-09 | $69.26 | $73.60 | 1,800 |
| 2019-01-08 | $67.24 | $71.45 | 0 |
| 2019-01-07 | $67.24 | $71.45 | 100 |
| 2019-01-04 | $65.91 | $70.04 | 600 |
| 2019-01-03 | $64.12 | $68.14 | 2,200 |
| 2019-01-02 | $64.56 | $68.61 | 0 |