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
- 2013-01-04 to 2026-08-28
- 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 | $50.67 | $80.50 | 442 |
| 2019-12-30 | $50.68 | $80.51 | 4,730 |
| 2019-12-27 | $51.11 | $80.82 | 3,998 |
| 2019-12-26 | $50.13 | $79.26 | 5,508 |
| 2019-12-24 | $50.62 | $80.04 | 1,301 |
| 2019-12-23 | $50.70 | $80.16 | 2,266 |
| 2019-12-20 | $50.86 | $80.42 | 11,822 |
| 2019-12-19 | $50.91 | $80.50 | 150,924 |
| 2019-12-18 | $50.81 | $80.34 | 1,443 |
| 2019-12-17 | $50.13 | $79.26 | 4,342 |
| 2019-12-16 | $50.80 | $80.32 | 6,857 |
| 2019-12-13 | $50.05 | $79.14 | 90,031 |
| 2019-12-12 | $50.48 | $79.82 | 7,701 |
| 2019-12-11 | $50.39 | $79.67 | 91,293 |
| 2019-12-10 | $51.47 | $81.38 | 4,688 |
| 2019-12-09 | $51.76 | $81.84 | 80,416 |
| 2019-12-06 | $51.73 | $81.79 | 7,322 |
| 2019-12-05 | $52.50 | $83.01 | 70,030 |
| 2019-12-04 | $52.13 | $82.42 | 9,631 |
| 2019-12-03 | $51.46 | $81.37 | 5,654 |
| 2019-12-02 | $51.39 | $81.25 | 1,915 |
| 2019-11-29 | $51.96 | $82.16 | 1,474 |
| 2019-11-27 | $51.52 | $81.47 | 2,270 |
| 2019-11-26 | $51.15 | $80.88 | 561 |
| 2019-11-25 | $51.31 | $80.76 | 1,991 |
| 2019-11-22 | $51.45 | $80.99 | 1,885 |
| 2019-11-21 | $51.12 | $80.46 | 3,358 |
| 2019-11-20 | $51.12 | $80.46 | 1,982 |
| 2019-11-19 | $51.54 | $81.12 | 3,528 |
| 2019-11-18 | $51.80 | $81.53 | 5,524 |
| 2019-11-15 | $51.47 | $81.01 | 4,512 |
| 2019-11-14 | $51.00 | $80.27 | 29,480 |
| 2019-11-13 | $50.46 | $79.41 | 118,774 |
| 2019-11-12 | $50.00 | $78.70 | 6,096 |
| 2019-11-11 | $49.95 | $78.62 | 4,239 |
| 2019-11-08 | $49.79 | $78.37 | 1,986 |
| 2019-11-07 | $50.15 | $78.93 | 34,746 |
| 2019-11-06 | $49.39 | $77.74 | 12,223 |
| 2019-11-05 | $48.49 | $76.32 | 117,107 |
| 2019-11-04 | $49.71 | $78.24 | 16,787 |
| 2019-11-01 | $49.95 | $78.62 | 7,591 |
| 2019-10-31 | $49.55 | $77.99 | 6,801 |
| 2019-10-30 | $49.11 | $77.30 | 811 |
| 2019-10-29 | $49.19 | $77.06 | 4,427 |
| 2019-10-28 | $49.44 | $77.45 | 2,640 |
| 2019-10-25 | $49.15 | $76.99 | 510 |
| 2019-10-24 | $49.13 | $76.96 | 2,443 |
| 2019-10-23 | $48.96 | $76.70 | 11,516 |
| 2019-10-22 | $50.31 | $78.81 | 5,714 |
| 2019-10-21 | $49.82 | $78.04 | 1,832 |
| 2019-10-18 | $49.95 | $78.25 | 1,253 |
| 2019-10-17 | $49.50 | $77.54 | 6,160 |
| 2019-10-16 | $49.75 | $77.93 | 4,806 |
| 2019-10-15 | $49.92 | $78.20 | 288,049 |
| 2019-10-14 | $50.03 | $78.37 | 335 |
| 2019-10-11 | $50.03 | $78.37 | 3,388 |
| 2019-10-10 | $50.60 | $79.26 | 7,526 |
| 2019-10-09 | $50.28 | $78.76 | 2,526 |
| 2019-10-08 | $49.94 | $78.23 | 1,597 |
| 2019-10-07 | $49.66 | $77.79 | 9,631 |
| 2019-10-04 | $48.56 | $76.07 | 3,737 |
| 2019-10-03 | $48.69 | $76.27 | 107,347 |
| 2019-10-02 | $47.42 | $74.28 | 5,266 |
| 2019-10-01 | $47.95 | $75.11 | 196,895 |
| 2019-09-30 | $48.50 | $75.98 | 15,839 |
| 2019-09-27 | $48.34 | $75.72 | 4,293 |
| 2019-09-26 | $48.69 | $75.91 | 5,166 |
| 2019-09-25 | $48.36 | $75.39 | 10,149 |
| 2019-09-24 | $48.68 | $75.89 | 3,129 |
| 2019-09-23 | $48.06 | $74.93 | 412 |
| 2019-09-20 | $48.12 | $75.02 | 1,450 |
| 2019-09-19 | $48.06 | $74.92 | 823 |
| 2019-09-18 | $47.75 | $74.44 | 5,274 |
| 2019-09-17 | $48.32 | $75.33 | 1,681 |
| 2019-09-16 | $47.96 | $74.77 | 4,210 |
| 2019-09-13 | $47.32 | $73.77 | 1,306 |
| 2019-09-12 | $47.13 | $73.48 | 4,778 |
| 2019-09-11 | $47.30 | $73.74 | 18,952 |
| 2019-09-10 | $48.00 | $74.83 | 4,652 |
| 2019-09-09 | $48.01 | $74.85 | 3,825 |
| 2019-09-06 | $47.93 | $74.72 | 5,322 |
| 2019-09-05 | $48.03 | $74.88 | 10,558 |
| 2019-09-04 | $48.12 | $75.02 | 8,951 |
| 2019-09-03 | $47.73 | $74.41 | 1,368 |
| 2019-08-30 | $48.03 | $74.88 | 13,797 |
| 2019-08-29 | $47.74 | $74.43 | 2,272 |
| 2019-08-28 | $48.00 | $74.47 | 16,728 |
| 2019-08-27 | $48.02 | $74.50 | 2,495 |
| 2019-08-26 | $47.34 | $73.44 | 2,683 |
| 2019-08-23 | $46.96 | $72.86 | 1,020 |
| 2019-08-22 | $47.40 | $73.54 | 286 |
| 2019-08-21 | $47.30 | $73.38 | 8,533 |
| 2019-08-20 | $47.56 | $73.79 | 4,564 |
| 2019-08-19 | $47.02 | $72.95 | 2,617 |
| 2019-08-16 | $47.25 | $73.31 | 1,359 |
| 2019-08-15 | $46.76 | $72.55 | 9,565 |
| 2019-08-14 | $46.53 | $72.19 | 22,465 |
| 2019-08-13 | $46.86 | $72.70 | 16,053 |
| 2019-08-12 | $47.03 | $72.96 | 28,080 |
| 2019-08-09 | $46.80 | $72.61 | 13,333 |
| 2019-08-08 | $47.13 | $73.12 | 1,820 |
| 2019-08-07 | $46.67 | $72.41 | 2,060 |
| 2019-08-06 | $46.11 | $71.54 | 15,570 |
| 2019-08-05 | $46.53 | $72.19 | 1,074 |
| 2019-08-02 | $46.30 | $71.83 | 4,972 |
| 2019-08-01 | $45.61 | $70.76 | 5,481 |
| 2019-07-31 | $46.26 | $71.77 | 3,390 |
| 2019-07-30 | $46.79 | $72.59 | 2,967 |
| 2019-07-29 | $47.03 | $72.60 | 10,386 |
| 2019-07-26 | $47.24 | $72.93 | 1,353 |
| 2019-07-25 | $47.11 | $72.73 | 2,396 |
| 2019-07-24 | $47.25 | $72.94 | 4,392 |
| 2019-07-23 | $47.37 | $73.13 | 20,182 |
| 2019-07-22 | $46.98 | $72.53 | 4,252 |
| 2019-07-19 | $46.70 | $72.09 | 17,225 |
| 2019-07-18 | $47.17 | $72.82 | 33,261 |
| 2019-07-17 | $46.97 | $72.51 | 24,423 |
| 2019-07-16 | $46.80 | $72.25 | 2,369 |
| 2019-07-15 | $46.54 | $71.85 | 12,890 |
| 2019-07-12 | $46.69 | $72.08 | 7,284 |
| 2019-07-11 | $46.75 | $72.17 | 8,326 |
| 2019-07-10 | $46.83 | $72.29 | 15,199 |
| 2019-07-09 | $46.60 | $71.94 | 14,642 |
| 2019-07-08 | $46.37 | $71.58 | 3,306 |
| 2019-07-05 | $46.25 | $71.40 | 2,536 |
| 2019-07-03 | $47.25 | $72.94 | 2,221 |
| 2019-07-02 | $46.66 | $72.03 | 4,862 |
| 2019-07-01 | $46.25 | $71.40 | 1,213 |
| 2019-06-28 | $45.67 | $70.50 | 39,111 |
| 2019-06-27 | $45.84 | $70.77 | 27,790 |
| 2019-06-26 | $46.15 | $70.89 | 13,655 |
| 2019-06-25 | $47.34 | $72.71 | 1,180 |
| 2019-06-24 | $46.94 | $72.10 | 7,514 |
| 2019-06-21 | $46.90 | $72.04 | 19,525 |
| 2019-06-20 | $46.70 | $71.73 | 2,693 |
| 2019-06-19 | $47.00 | $72.19 | 2,730 |
| 2019-06-18 | $46.12 | $70.83 | 2,666 |
| 2019-06-17 | $45.27 | $69.53 | 1,227 |
| 2019-06-14 | $45.27 | $69.53 | 3,301 |
| 2019-06-13 | $45.80 | $70.35 | 16,271 |
| 2019-06-12 | $45.80 | $70.35 | 963 |
| 2019-06-11 | $45.93 | $70.55 | 8,511 |
| 2019-06-10 | $46.17 | $70.92 | 11,752 |
| 2019-06-07 | $46.28 | $71.08 | 8,041 |
| 2019-06-06 | $45.56 | $69.98 | 1,788 |
| 2019-06-05 | $44.90 | $68.96 | 15,195 |
| 2019-06-04 | $44.92 | $69.00 | 3,661 |
| 2019-06-03 | $44.72 | $68.69 | 4,098 |
| 2019-05-31 | $44.76 | $68.75 | 12,720 |
| 2019-05-30 | $44.73 | $68.70 | 23,113 |
| 2019-05-29 | $45.15 | $68.99 | 34,130 |
| 2019-05-28 | $45.94 | $70.20 | 3,099 |
| 2019-05-24 | $46.21 | $70.61 | 2,029 |
| 2019-05-23 | $46.05 | $70.37 | 32,825 |
| 2019-05-22 | $46.65 | $71.28 | 5,609 |
| 2019-05-21 | $46.02 | $70.32 | 65,738 |
| 2019-05-20 | $45.90 | $70.14 | 0 |
| 2019-05-17 | $45.90 | $70.14 | 20,376 |
| 2019-05-16 | $45.78 | $69.95 | 2,987 |
| 2019-05-15 | $45.55 | $69.60 | 33,417 |
| 2019-05-14 | $46.39 | $70.89 | 6,835 |
| 2019-05-13 | $45.40 | $69.37 | 7,967 |
| 2019-05-10 | $45.22 | $69.10 | 6,431 |
| 2019-05-09 | $45.21 | $69.08 | 5,227 |
| 2019-05-08 | $44.56 | $68.09 | 7,536 |
| 2019-05-07 | $44.65 | $68.23 | 3,548 |
| 2019-05-06 | $45.33 | $69.26 | 2,217 |
| 2019-05-03 | $44.94 | $68.67 | 3,607 |
| 2019-05-02 | $45.19 | $69.05 | 39,043 |
| 2019-05-01 | $44.80 | $68.46 | 2,796 |
| 2019-04-30 | $45.43 | $69.42 | 4,214 |
| 2019-04-29 | $45.41 | $69.39 | 3,823 |
| 2019-04-26 | $46.08 | $70.06 | 8,465 |
| 2019-04-25 | $45.65 | $69.40 | 14,268 |
| 2019-04-24 | $45.65 | $69.40 | 6,826 |
| 2019-04-23 | $46.46 | $70.63 | 6,136 |
| 2019-04-22 | $47.00 | $71.45 | 13,637 |
| 2019-04-18 | $46.53 | $70.74 | 15,471 |
| 2019-04-17 | $46.90 | $71.30 | 5,932 |
| 2019-04-16 | $46.60 | $70.85 | 15,950 |
| 2019-04-15 | $47.20 | $71.76 | 32,895 |
| 2019-04-12 | $46.73 | $71.04 | 14,701 |
| 2019-04-11 | $47.38 | $72.03 | 7,890 |
| 2019-04-10 | $47.69 | $72.50 | 7,562 |
| 2019-04-09 | $47.01 | $71.47 | 6,127 |
| 2019-04-08 | $47.78 | $72.64 | 15,839 |
| 2019-04-05 | $47.53 | $72.26 | 14,325 |
| 2019-04-04 | $47.50 | $72.21 | 6,779 |
| 2019-04-03 | $48.44 | $73.64 | 16,532 |
| 2019-04-02 | $47.63 | $72.41 | 13,924 |
| 2019-04-01 | $47.78 | $72.64 | 8,911 |
| 2019-03-29 | $47.88 | $72.79 | 15,674 |
| 2019-03-28 | $48.05 | $73.05 | 35,577 |
| 2019-03-27 | $48.07 | $72.73 | 30,602 |
| 2019-03-26 | $47.87 | $72.42 | 27,649 |
| 2019-03-25 | $48.17 | $72.88 | 18,277 |
| 2019-03-22 | $47.90 | $72.47 | 11,659 |
| 2019-03-21 | $48.04 | $72.68 | 51,597 |
| 2019-03-20 | $47.89 | $72.45 | 10,150 |
| 2019-03-19 | $47.73 | $72.21 | 24,454 |
| 2019-03-18 | $48.00 | $72.62 | 21,417 |
| 2019-03-15 | $47.73 | $72.21 | 30,893 |
| 2019-03-14 | $47.22 | $71.44 | 13,980 |
| 2019-03-13 | $47.46 | $71.80 | 8,293 |
| 2019-03-12 | $48.00 | $72.62 | 14,017 |
| 2019-03-11 | $47.59 | $72.00 | 4,483 |
| 2019-03-08 | $47.03 | $71.15 | 911 |
| 2019-03-07 | $47.40 | $71.71 | 10,765 |
| 2019-03-06 | $46.51 | $70.37 | 2,904 |
| 2019-03-05 | $47.13 | $71.30 | 9,751 |
| 2019-03-04 | $46.51 | $70.37 | 2,727 |
| 2019-03-01 | $46.08 | $69.72 | 6,586 |
| 2019-02-28 | $46.49 | $70.34 | 3,758 |
| 2019-02-27 | $46.32 | $70.08 | 15,847 |
| 2019-02-26 | $46.56 | $70.09 | 18,024 |
| 2019-02-25 | $46.75 | $70.38 | 28,736 |
| 2019-02-22 | $46.55 | $70.07 | 8,397 |
| 2019-02-21 | $46.90 | $70.60 | 12,758 |
| 2019-02-20 | $46.84 | $70.51 | 19,716 |
| 2019-02-19 | $46.78 | $70.42 | 38,298 |
| 2019-02-15 | $46.76 | $70.39 | 33,728 |
| 2019-02-14 | $46.15 | $69.47 | 34,571 |
| 2019-02-13 | $45.96 | $69.19 | 31,407 |
| 2019-02-12 | $45.78 | $68.92 | 15,620 |
| 2019-02-11 | $44.96 | $67.68 | 13,645 |
| 2019-02-08 | $45.20 | $68.04 | 39,959 |
| 2019-02-07 | $45.00 | $67.74 | 15,425 |
| 2019-02-06 | $45.68 | $68.77 | 4,297 |
| 2019-02-05 | $45.89 | $69.08 | 14,063 |
| 2019-02-04 | $45.41 | $68.36 | 15,502 |
| 2019-02-01 | $45.70 | $68.80 | 13,184 |
| 2019-01-31 | $45.74 | $68.86 | 36,937 |
| 2019-01-30 | $44.81 | $67.46 | 3,538 |
| 2019-01-29 | $44.45 | $66.56 | 23,050 |
| 2019-01-28 | $44.93 | $67.28 | 14,925 |
| 2019-01-25 | $44.56 | $66.73 | 21,550 |
| 2019-01-24 | $43.72 | $65.46 | 1,333 |
| 2019-01-23 | $43.81 | $65.60 | 6,289 |
| 2019-01-22 | $43.21 | $64.71 | 8,893 |
| 2019-01-18 | $43.91 | $65.75 | 11,866 |
| 2019-01-17 | $44.07 | $65.99 | 12,088 |
| 2019-01-16 | $44.23 | $66.23 | 2,365 |
| 2019-01-15 | $43.44 | $65.06 | 653 |
| 2019-01-14 | $43.25 | $64.77 | 3,451 |
| 2019-01-11 | $43.19 | $64.68 | 926 |
| 2019-01-10 | $43.02 | $64.42 | 1,235 |
| 2019-01-09 | $42.41 | $63.51 | 7,025 |
| 2019-01-08 | $41.70 | $62.44 | 19,540 |
| 2019-01-07 | $41.25 | $61.77 | 6,084 |
| 2019-01-04 | $40.75 | $61.02 | 164 |
| 2019-01-03 | $40.36 | $60.44 | 1,675 |
| 2019-01-02 | $39.25 | $58.78 | 280 |