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
- 2011-05-23 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 | $78.45 | $118.66 | 0 |
| 2019-12-30 | $78.45 | $118.66 | 0 |
| 2019-12-27 | $78.45 | $118.66 | 0 |
| 2019-12-26 | $78.45 | $118.66 | 0 |
| 2019-12-24 | $78.45 | $118.66 | 0 |
| 2019-12-23 | $78.45 | $118.66 | 0 |
| 2019-12-20 | $78.45 | $118.66 | 100 |
| 2019-12-19 | $78.25 | $118.36 | 0 |
| 2019-12-18 | $78.25 | $118.36 | 0 |
| 2019-12-17 | $78.25 | $118.36 | 0 |
| 2019-12-16 | $78.25 | $118.36 | 100 |
| 2019-12-13 | $73.90 | $111.78 | 0 |
| 2019-12-12 | $73.90 | $111.78 | 0 |
| 2019-12-11 | $73.90 | $111.78 | 100 |
| 2019-12-10 | $75.41 | $114.07 | 0 |
| 2019-12-09 | $75.41 | $114.07 | 0 |
| 2019-12-06 | $75.41 | $114.07 | 200 |
| 2019-12-05 | $74.90 | $113.29 | 0 |
| 2019-12-04 | $74.90 | $113.29 | 300 |
| 2019-12-03 | $73.65 | $111.40 | 200 |
| 2019-12-02 | $73.09 | $110.56 | 900 |
| 2019-11-29 | $73.70 | $111.48 | 100 |
| 2019-11-27 | $73.75 | $110.87 | 100 |
| 2019-11-26 | $74.00 | $111.25 | 0 |
| 2019-11-25 | $74.00 | $111.25 | 0 |
| 2019-11-22 | $74.00 | $111.25 | 100 |
| 2019-11-21 | $74.00 | $111.25 | 100 |
| 2019-11-20 | $74.00 | $111.25 | 200 |
| 2019-11-19 | $73.55 | $110.57 | 200 |
| 2019-11-18 | $72.70 | $109.29 | 100 |
| 2019-11-15 | $72.70 | $109.29 | 200 |
| 2019-11-14 | $68.81 | $103.45 | 0 |
| 2019-11-13 | $68.81 | $103.45 | 200 |
| 2019-11-12 | $68.81 | $103.45 | 200 |
| 2019-11-11 | $70.36 | $105.78 | 600 |
| 2019-11-08 | $67.65 | $101.70 | 900 |
| 2019-11-07 | $56.96 | $85.63 | 0 |
| 2019-11-06 | $56.96 | $85.63 | 0 |
| 2019-11-05 | $56.96 | $85.63 | 0 |
| 2019-11-04 | $56.96 | $85.63 | 0 |
| 2019-11-01 | $56.96 | $85.63 | 100 |
| 2019-10-31 | $56.96 | $85.63 | 0 |
| 2019-10-30 | $56.96 | $85.63 | 0 |
| 2019-10-29 | $56.96 | $85.63 | 0 |
| 2019-10-28 | $56.96 | $85.63 | 300 |
| 2019-10-25 | $58.00 | $87.19 | 100 |
| 2019-10-24 | $58.00 | $87.19 | 200 |
| 2019-10-23 | $58.80 | $88.40 | 0 |
| 2019-10-22 | $58.80 | $88.40 | 100 |
| 2019-10-21 | $58.80 | $88.40 | 200 |
| 2019-10-18 | $58.00 | $87.19 | 100 |
| 2019-10-17 | $58.00 | $87.19 | 100 |
| 2019-10-16 | $58.00 | $87.19 | 100 |
| 2019-10-15 | $58.00 | $87.19 | 200 |
| 2019-10-14 | $58.90 | $88.55 | 300 |
| 2019-10-11 | $61.45 | $92.38 | 700 |
| 2019-10-10 | $56.56 | $85.03 | 0 |
| 2019-10-09 | $56.56 | $85.03 | 500 |
| 2019-10-08 | $57.90 | $87.04 | 100 |
| 2019-10-07 | $57.90 | $87.04 | 100 |
| 2019-10-04 | $57.90 | $87.04 | 100 |
| 2019-10-03 | $57.90 | $87.04 | 100 |
| 2019-10-02 | $57.90 | $87.04 | 200 |
| 2019-10-01 | $59.00 | $88.70 | 2,800 |
| 2019-09-30 | $58.55 | $88.02 | 700 |
| 2019-09-27 | $59.50 | $89.45 | 100 |
| 2019-09-26 | $59.50 | $89.45 | 100 |
| 2019-09-25 | $59.50 | $88.80 | 0 |
| 2019-09-24 | $59.50 | $88.80 | 100 |
| 2019-09-23 | $59.50 | $88.80 | 300 |
| 2019-09-20 | $53.60 | $79.99 | 0 |
| 2019-09-19 | $53.60 | $79.99 | 0 |
| 2019-09-18 | $53.60 | $79.99 | 0 |
| 2019-09-17 | $53.60 | $79.99 | 0 |
| 2019-09-16 | $53.60 | $79.99 | 0 |
| 2019-09-13 | $53.60 | $79.99 | 0 |
| 2019-09-12 | $53.60 | $79.99 | 0 |
| 2019-09-11 | $54.91 | $81.95 | 0 |
| 2019-09-10 | $54.91 | $81.95 | 700 |
| 2019-09-09 | $53.60 | $79.99 | 0 |
| 2019-09-06 | $53.60 | $79.99 | 0 |
| 2019-09-05 | $53.60 | $79.99 | 0 |
| 2019-09-04 | $53.60 | $79.99 | 0 |
| 2019-09-03 | $53.60 | $79.99 | 0 |
| 2019-08-30 | $53.60 | $79.99 | 0 |
| 2019-08-29 | $53.60 | $79.99 | 300 |
| 2019-08-28 | $51.15 | $76.34 | 100 |
| 2019-08-27 | $52.45 | $78.28 | 1,100 |
| 2019-08-26 | $52.75 | $78.73 | 200 |
| 2019-08-23 | $52.15 | $77.83 | 0 |
| 2019-08-22 | $52.15 | $77.83 | 0 |
| 2019-08-21 | $52.15 | $77.83 | 0 |
| 2019-08-20 | $52.15 | $77.83 | 200 |
| 2019-08-19 | $53.05 | $79.17 | 100 |
| 2019-08-16 | $53.05 | $79.17 | 300 |
| 2019-08-15 | $54.63 | $81.53 | 100 |
| 2019-08-14 | $54.63 | $81.53 | 300 |
| 2019-08-13 | $55.35 | $82.61 | 100 |
| 2019-08-12 | $55.90 | $83.43 | 300 |
| 2019-08-09 | $55.54 | $82.89 | 600 |
| 2019-08-08 | $57.11 | $85.23 | 0 |
| 2019-08-07 | $57.11 | $84.69 | 100 |
| 2019-08-06 | $57.11 | $84.69 | 0 |
| 2019-08-05 | $57.11 | $84.69 | 100 |
| 2019-08-02 | $57.11 | $84.69 | 200 |
| 2019-08-01 | $54.85 | $81.34 | 100 |
| 2019-07-31 | $54.85 | $81.34 | 1,300 |
| 2019-07-30 | $57.75 | $85.64 | 0 |
| 2019-07-29 | $57.75 | $85.64 | 200 |
| 2019-07-26 | $58.35 | $86.53 | 100 |
| 2019-07-25 | $58.35 | $86.53 | 100 |
| 2019-07-24 | $59.60 | $88.38 | 0 |
| 2019-07-23 | $59.60 | $88.38 | 100 |
| 2019-07-22 | $59.60 | $88.38 | 200 |
| 2019-07-19 | $59.65 | $88.46 | 100 |
| 2019-07-18 | $59.65 | $88.46 | 100 |
| 2019-07-17 | $59.99 | $88.96 | 100 |
| 2019-07-16 | $59.99 | $88.96 | 100 |
| 2019-07-15 | $59.99 | $88.96 | 300 |
| 2019-07-12 | $63.00 | $93.42 | 0 |
| 2019-07-11 | $63.00 | $93.42 | 100 |
| 2019-07-10 | $63.00 | $93.42 | 100 |
| 2019-07-09 | $63.00 | $93.42 | 100 |
| 2019-07-08 | $63.00 | $93.42 | 100 |
| 2019-07-05 | $63.00 | $93.42 | 100 |
| 2019-07-03 | $63.00 | $93.42 | 0 |
| 2019-07-02 | $63.00 | $93.42 | 200 |
| 2019-07-01 | $63.00 | $93.42 | 0 |
| 2019-06-28 | $63.00 | $93.42 | 100 |
| 2019-06-27 | $63.00 | $93.42 | 100 |
| 2019-06-26 | $63.00 | $93.42 | 0 |
| 2019-06-25 | $63.00 | $93.42 | 100 |
| 2019-06-24 | $63.00 | $93.42 | 100 |
| 2019-06-21 | $63.00 | $93.42 | 100 |
| 2019-06-20 | $63.00 | $93.42 | 100 |
| 2019-06-19 | $61.12 | $90.64 | 500 |
| 2019-06-18 | $63.05 | $93.50 | 200 |
| 2019-06-17 | $63.35 | $93.94 | 100 |
| 2019-06-14 | $63.35 | $93.94 | 200 |
| 2019-06-13 | $65.55 | $97.21 | 100 |
| 2019-06-12 | $65.55 | $97.21 | 200 |
| 2019-06-11 | $63.30 | $93.87 | 600 |
| 2019-06-10 | $60.65 | $89.94 | 400 |
| 2019-06-07 | $57.33 | $85.02 | 100 |
| 2019-06-06 | $57.33 | $85.02 | 0 |
| 2019-06-05 | $57.33 | $85.02 | 0 |
| 2019-06-04 | $57.33 | $85.02 | 0 |
| 2019-06-03 | $57.33 | $85.02 | 100 |
| 2019-05-31 | $57.33 | $85.02 | 100 |
| 2019-05-30 | $57.33 | $85.02 | 0 |
| 2019-05-29 | $57.33 | $85.02 | 100 |
| 2019-05-28 | $57.33 | $85.02 | 400 |
| 2019-05-24 | $56.48 | $83.76 | 100 |
| 2019-05-23 | $56.55 | $83.86 | 0 |
| 2019-05-22 | $56.55 | $83.86 | 100 |
| 2019-05-21 | $56.55 | $83.86 | 100 |
| 2019-05-20 | $56.55 | $83.86 | 100 |
| 2019-05-17 | $56.55 | $83.86 | 0 |
| 2019-05-16 | $56.55 | $83.86 | 300 |
| 2019-05-15 | $54.89 | $81.40 | 100 |
| 2019-05-14 | $54.73 | $81.16 | 100 |
| 2019-05-13 | $54.73 | $81.16 | 100 |
| 2019-05-10 | $54.73 | $81.16 | 200 |
| 2019-05-09 | $52.85 | $78.37 | 100 |
| 2019-05-08 | $52.85 | $78.37 | 200 |
| 2019-05-07 | $52.75 | $78.22 | 100 |
| 2019-05-06 | $52.31 | $77.57 | 0 |
| 2019-05-03 | $52.31 | $77.57 | 0 |
| 2019-05-02 | $52.31 | $77.57 | 100 |
| 2019-05-01 | $52.31 | $77.57 | 100 |
| 2019-04-30 | $52.31 | $77.57 | 100 |
| 2019-04-29 | $52.31 | $77.57 | 0 |
| 2019-04-26 | $52.31 | $77.57 | 100 |
| 2019-04-25 | $52.31 | $77.57 | 100 |
| 2019-04-24 | $52.31 | $76.90 | 0 |
| 2019-04-23 | $52.31 | $76.90 | 900 |
| 2019-04-22 | $50.86 | $74.77 | 100 |
| 2019-04-18 | $50.86 | $74.77 | 100 |
| 2019-04-17 | $50.86 | $74.77 | 100 |
| 2019-04-16 | $50.86 | $74.77 | 300 |
| 2019-04-15 | $48.50 | $71.30 | 1,600 |
| 2019-04-12 | $42.82 | $62.95 | 100 |
| 2019-04-11 | $42.82 | $62.95 | 500 |
| 2019-04-10 | $42.09 | $61.88 | 100 |
| 2019-04-09 | $42.09 | $61.88 | 100 |
| 2019-04-08 | $42.09 | $61.88 | 100 |
| 2019-04-05 | $41.25 | $60.64 | 200 |
| 2019-04-04 | $39.95 | $58.73 | 100 |
| 2019-04-03 | $39.95 | $58.73 | 100 |
| 2019-04-02 | $39.95 | $58.73 | 100 |
| 2019-04-01 | $39.95 | $58.73 | 100 |
| 2019-03-29 | $39.95 | $58.73 | 100 |
| 2019-03-28 | $39.95 | $58.73 | 100 |
| 2019-03-27 | $39.26 | $57.72 | 200 |
| 2019-03-26 | $39.04 | $57.39 | 0 |
| 2019-03-25 | $39.04 | $57.39 | 100 |
| 2019-03-22 | $39.04 | $57.39 | 0 |
| 2019-03-21 | $39.04 | $57.39 | 400 |
| 2019-03-20 | $39.75 | $58.44 | 300 |
| 2019-03-19 | $40.30 | $59.25 | 100 |
| 2019-03-18 | $39.90 | $58.66 | 600 |
| 2019-03-15 | $39.55 | $58.14 | 200 |
| 2019-03-14 | $37.84 | $55.63 | 100 |
| 2019-03-13 | $37.84 | $55.63 | 100 |
| 2019-03-12 | $39.68 | $58.33 | 100 |
| 2019-03-11 | $39.68 | $58.33 | 0 |
| 2019-03-08 | $39.68 | $58.33 | 700 |
| 2019-03-07 | $41.47 | $60.97 | 100 |
| 2019-03-06 | $41.47 | $60.97 | 100 |
| 2019-03-05 | $41.47 | $60.97 | 0 |
| 2019-03-04 | $41.47 | $60.97 | 100 |
| 2019-03-01 | $41.47 | $60.97 | 100 |
| 2019-02-28 | $41.47 | $60.97 | 500 |
| 2019-02-27 | $40.85 | $60.05 | 0 |
| 2019-02-26 | $40.85 | $60.05 | 100 |
| 2019-02-25 | $40.85 | $60.05 | 100 |
| 2019-02-22 | $40.85 | $60.05 | 100 |
| 2019-02-21 | $40.85 | $60.05 | 100 |
| 2019-02-20 | $40.85 | $60.05 | 700 |
| 2019-02-19 | $41.39 | $60.85 | 3,400 |
| 2019-02-15 | $39.11 | $57.50 | 100 |
| 2019-02-14 | $39.11 | $57.50 | 100 |
| 2019-02-13 | $39.11 | $57.50 | 100 |
| 2019-02-12 | $39.11 | $57.50 | 100 |
| 2019-02-11 | $39.11 | $57.50 | 100 |
| 2019-02-08 | $39.11 | $57.50 | 100 |
| 2019-02-07 | $39.11 | $57.50 | 100 |
| 2019-02-06 | $39.11 | $57.50 | 100 |
| 2019-02-05 | $39.37 | $57.88 | 100 |
| 2019-02-04 | $39.37 | $57.88 | 0 |
| 2019-02-01 | $39.37 | $57.88 | 100 |
| 2019-01-31 | $39.37 | $57.88 | 300 |
| 2019-01-30 | $38.75 | $56.97 | 100 |
| 2019-01-29 | $38.75 | $56.97 | 100 |
| 2019-01-28 | $38.75 | $56.97 | 0 |
| 2019-01-25 | $38.75 | $56.97 | 200 |
| 2019-01-24 | $40.00 | $58.80 | 0 |
| 2019-01-23 | $40.00 | $58.32 | 0 |
| 2019-01-22 | $40.00 | $58.32 | 200 |
| 2019-01-18 | $40.45 | $58.98 | 0 |
| 2019-01-17 | $40.45 | $58.98 | 100 |
| 2019-01-16 | $40.45 | $58.98 | 0 |
| 2019-01-15 | $40.45 | $58.98 | 100 |
| 2019-01-14 | $40.45 | $58.98 | 500 |
| 2019-01-11 | $39.80 | $58.03 | 0 |
| 2019-01-10 | $39.80 | $58.03 | 100 |
| 2019-01-09 | $40.82 | $59.52 | 100 |
| 2019-01-08 | $40.82 | $59.52 | 1,200 |
| 2019-01-07 | $36.16 | $52.72 | 100 |
| 2019-01-04 | $36.16 | $52.72 | 0 |
| 2019-01-03 | $36.16 | $52.72 | 0 |
| 2019-01-02 | $36.16 | $52.72 | 0 |