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
- 1998-10-26 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 | $54.48 | $92.44 | 34,700 |
| 2019-12-30 | $54.36 | $92.24 | 50,700 |
| 2019-12-27 | $55.47 | $94.12 | 35,100 |
| 2019-12-26 | $55.20 | $93.66 | 23,100 |
| 2019-12-24 | $55.01 | $93.34 | 11,700 |
| 2019-12-23 | $55.18 | $93.63 | 43,300 |
| 2019-12-20 | $55.24 | $93.73 | 47,800 |
| 2019-12-19 | $55.54 | $94.24 | 25,500 |
| 2019-12-18 | $55.81 | $94.70 | 32,200 |
| 2019-12-17 | $56.71 | $96.22 | 47,200 |
| 2019-12-16 | $56.65 | $96.12 | 52,300 |
| 2019-12-13 | $56.29 | $95.51 | 34,000 |
| 2019-12-12 | $55.75 | $94.59 | 39,000 |
| 2019-12-11 | $55.08 | $93.46 | 39,200 |
| 2019-12-10 | $53.96 | $91.56 | 35,600 |
| 2019-12-09 | $54.00 | $91.62 | 28,400 |
| 2019-12-06 | $54.66 | $92.74 | 28,800 |
| 2019-12-05 | $54.88 | $93.12 | 56,800 |
| 2019-12-04 | $55.03 | $93.37 | 39,700 |
| 2019-12-03 | $55.00 | $93.32 | 29,800 |
| 2019-12-02 | $55.37 | $93.95 | 31,500 |
| 2019-11-29 | $56.31 | $95.54 | 24,500 |
| 2019-11-27 | $57.74 | $97.97 | 17,400 |
| 2019-11-26 | $57.93 | $98.29 | 22,400 |
| 2019-11-25 | $58.01 | $98.43 | 29,000 |
| 2019-11-22 | $57.46 | $97.50 | 26,500 |
| 2019-11-21 | $56.57 | $95.99 | 29,400 |
| 2019-11-20 | $55.15 | $93.58 | 33,100 |
| 2019-11-19 | $55.30 | $93.83 | 35,400 |
| 2019-11-18 | $55.27 | $93.78 | 53,100 |
| 2019-11-15 | $55.85 | $94.76 | 38,500 |
| 2019-11-14 | $56.36 | $95.63 | 77,600 |
| 2019-11-13 | $58.90 | $99.94 | 28,500 |
| 2019-11-12 | $59.15 | $100.36 | 36,400 |
| 2019-11-11 | $59.14 | $100.35 | 20,300 |
| 2019-11-08 | $59.06 | $100.21 | 53,900 |
| 2019-11-07 | $59.42 | $100.82 | 38,100 |
| 2019-11-06 | $58.02 | $98.45 | 56,500 |
| 2019-11-05 | $58.50 | $99.26 | 40,700 |
| 2019-11-04 | $58.60 | $99.43 | 86,100 |
| 2019-11-01 | $58.84 | $99.84 | 62,000 |
| 2019-10-31 | $58.36 | $99.02 | 17,500 |
| 2019-10-30 | $59.22 | $100.48 | 78,400 |
| 2019-10-29 | $59.53 | $101.01 | 58,800 |
| 2019-10-28 | $59.44 | $100.85 | 57,200 |
| 2019-10-25 | $58.45 | $99.17 | 92,100 |
| 2019-10-24 | $57.65 | $97.82 | 74,100 |
| 2019-10-23 | $56.05 | $95.10 | 78,600 |
| 2019-10-22 | $54.73 | $92.86 | 34,700 |
| 2019-10-21 | $54.73 | $92.86 | 37,500 |
| 2019-10-18 | $54.20 | $91.96 | 25,300 |
| 2019-10-17 | $53.65 | $91.03 | 53,900 |
| 2019-10-16 | $53.97 | $91.57 | 42,200 |
| 2019-10-15 | $53.01 | $89.94 | 40,800 |
| 2019-10-14 | $51.85 | $87.98 | 22,200 |
| 2019-10-11 | $51.80 | $87.89 | 65,300 |
| 2019-10-10 | $49.96 | $84.77 | 15,700 |
| 2019-10-09 | $48.91 | $82.99 | 34,000 |
| 2019-10-08 | $47.66 | $80.87 | 37,900 |
| 2019-10-07 | $48.06 | $81.55 | 35,300 |
| 2019-10-04 | $48.34 | $82.02 | 17,800 |
| 2019-10-03 | $48.52 | $82.33 | 26,800 |
| 2019-10-02 | $48.29 | $81.94 | 84,200 |
| 2019-10-01 | $49.21 | $83.50 | 34,000 |
| 2019-09-30 | $49.66 | $84.26 | 38,900 |
| 2019-09-27 | $49.29 | $83.63 | 31,800 |
| 2019-09-26 | $49.25 | $83.56 | 46,600 |
| 2019-09-25 | $49.80 | $84.50 | 39,400 |
| 2019-09-24 | $49.77 | $84.45 | 125,900 |
| 2019-09-23 | $51.01 | $86.55 | 25,900 |
| 2019-09-20 | $51.94 | $88.13 | 22,700 |
| 2019-09-19 | $52.17 | $88.52 | 53,500 |
| 2019-09-18 | $52.49 | $89.06 | 21,800 |
| 2019-09-17 | $52.29 | $88.72 | 30,400 |
| 2019-09-16 | $52.97 | $89.88 | 24,800 |
| 2019-09-13 | $53.68 | $91.08 | 34,900 |
| 2019-09-12 | $52.83 | $89.64 | 36,500 |
| 2019-09-11 | $51.96 | $88.16 | 100,500 |
| 2019-09-10 | $51.58 | $87.52 | 40,800 |
| 2019-09-09 | $51.40 | $87.21 | 44,800 |
| 2019-09-06 | $50.03 | $84.89 | 30,300 |
| 2019-09-05 | $50.00 | $84.84 | 59,700 |
| 2019-09-04 | $48.50 | $82.29 | 31,000 |
| 2019-09-03 | $47.39 | $80.41 | 52,300 |
| 2019-08-30 | $46.97 | $79.70 | 23,600 |
| 2019-08-29 | $46.45 | $78.81 | 33,500 |
| 2019-08-28 | $46.14 | $78.29 | 35,900 |
| 2019-08-27 | $45.88 | $77.85 | 44,100 |
| 2019-08-26 | $45.90 | $77.88 | 44,600 |
| 2019-08-23 | $44.93 | $76.23 | 71,100 |
| 2019-08-22 | $46.60 | $79.07 | 40,600 |
| 2019-08-21 | $46.33 | $78.61 | 61,500 |
| 2019-08-20 | $45.66 | $77.47 | 39,700 |
| 2019-08-19 | $46.49 | $78.88 | 21,500 |
| 2019-08-16 | $46.08 | $78.19 | 30,100 |
| 2019-08-15 | $45.16 | $76.63 | 48,300 |
| 2019-08-14 | $46.05 | $78.14 | 106,400 |
| 2019-08-13 | $48.01 | $81.46 | 43,600 |
| 2019-08-12 | $47.20 | $80.09 | 80,800 |
| 2019-08-09 | $48.05 | $81.53 | 111,300 |
| 2019-08-08 | $49.08 | $83.28 | 45,700 |
| 2019-08-07 | $49.04 | $83.21 | 47,100 |
| 2019-08-06 | $48.82 | $82.84 | 74,200 |
| 2019-08-05 | $49.01 | $83.16 | 77,700 |
| 2019-08-02 | $50.30 | $85.35 | 81,500 |
| 2019-08-01 | $51.00 | $86.53 | 61,300 |
| 2019-07-31 | $51.63 | $87.60 | 35,900 |
| 2019-07-30 | $52.62 | $89.28 | 34,800 |
| 2019-07-29 | $53.89 | $91.44 | 24,300 |
| 2019-07-26 | $53.86 | $91.39 | 26,500 |
| 2019-07-25 | $53.55 | $90.86 | 73,000 |
| 2019-07-24 | $55.12 | $93.52 | 56,000 |
| 2019-07-23 | $53.89 | $91.44 | 81,500 |
| 2019-07-22 | $51.55 | $87.47 | 36,600 |
| 2019-07-19 | $50.80 | $86.19 | 44,000 |
| 2019-07-18 | $51.25 | $86.96 | 84,000 |
| 2019-07-17 | $51.69 | $87.70 | 22,500 |
| 2019-07-16 | $52.48 | $89.05 | 18,400 |
| 2019-07-15 | $52.44 | $88.98 | 26,900 |
| 2019-07-12 | $52.11 | $88.42 | 92,600 |
| 2019-07-11 | $52.75 | $89.50 | 56,100 |
| 2019-07-10 | $53.05 | $90.01 | 35,600 |
| 2019-07-09 | $53.85 | $91.37 | 92,400 |
| 2019-07-08 | $54.45 | $92.39 | 45,300 |
| 2019-07-05 | $55.10 | $93.49 | 52,700 |
| 2019-07-03 | $55.34 | $93.90 | 25,500 |
| 2019-07-02 | $54.98 | $93.29 | 42,900 |
| 2019-07-01 | $55.09 | $93.47 | 41,000 |
| 2019-06-28 | $55.70 | $94.51 | 47,300 |
| 2019-06-27 | $54.88 | $93.12 | 40,100 |
| 2019-06-26 | $54.67 | $92.76 | 31,500 |
| 2019-06-25 | $53.74 | $91.18 | 88,700 |
| 2019-06-24 | $54.30 | $92.13 | 32,900 |
| 2019-06-21 | $55.91 | $94.87 | 37,500 |
| 2019-06-20 | $55.84 | $94.75 | 59,300 |
| 2019-06-19 | $55.32 | $93.86 | 20,700 |
| 2019-06-18 | $54.34 | $92.20 | 52,700 |
| 2019-06-17 | $53.14 | $90.17 | 24,500 |
| 2019-06-14 | $53.19 | $90.25 | 22,100 |
| 2019-06-13 | $54.20 | $91.96 | 32,400 |
| 2019-06-12 | $54.28 | $92.10 | 29,200 |
| 2019-06-11 | $54.79 | $92.96 | 33,600 |
| 2019-06-10 | $54.40 | $92.30 | 45,900 |
| 2019-06-07 | $54.01 | $91.64 | 28,900 |
| 2019-06-06 | $53.90 | $91.45 | 25,600 |
| 2019-06-05 | $53.93 | $91.51 | 37,800 |
| 2019-06-04 | $54.65 | $92.73 | 30,200 |
| 2019-06-03 | $52.51 | $89.10 | 52,100 |
| 2019-05-31 | $51.76 | $87.82 | 153,400 |
| 2019-05-30 | $52.70 | $89.42 | 49,600 |
| 2019-05-29 | $52.70 | $89.42 | 70,300 |
| 2019-05-28 | $53.03 | $89.98 | 63,900 |
| 2019-05-24 | $53.30 | $90.44 | 35,200 |
| 2019-05-23 | $53.04 | $90.00 | 125,500 |
| 2019-05-22 | $57.10 | $90.74 | 97,700 |
| 2019-05-21 | $58.86 | $93.53 | 55,300 |
| 2019-05-20 | $58.37 | $92.75 | 47,200 |
| 2019-05-17 | $59.50 | $94.55 | 113,000 |
| 2019-05-16 | $60.41 | $96.00 | 35,500 |
| 2019-05-15 | $60.83 | $96.66 | 92,400 |
| 2019-05-14 | $59.46 | $94.49 | 39,300 |
| 2019-05-13 | $58.43 | $92.85 | 67,300 |
| 2019-05-10 | $61.39 | $97.55 | 69,900 |
| 2019-05-09 | $63.31 | $100.60 | 49,900 |
| 2019-05-08 | $63.98 | $101.67 | 30,200 |
| 2019-05-07 | $62.91 | $99.97 | 74,000 |
| 2019-05-06 | $64.65 | $102.73 | 35,500 |
| 2019-05-03 | $65.76 | $104.50 | 29,600 |
| 2019-05-02 | $65.28 | $103.73 | 18,200 |
| 2019-05-01 | $64.66 | $102.75 | 24,300 |
| 2019-04-30 | $65.74 | $104.46 | 32,200 |
| 2019-04-29 | $65.13 | $103.50 | 23,900 |
| 2019-04-26 | $65.03 | $103.34 | 40,300 |
| 2019-04-25 | $64.31 | $102.19 | 49,600 |
| 2019-04-24 | $65.07 | $103.40 | 44,000 |
| 2019-04-23 | $66.31 | $105.37 | 29,800 |
| 2019-04-22 | $66.77 | $106.10 | 25,700 |
| 2019-04-18 | $66.83 | $106.20 | 46,700 |
| 2019-04-17 | $65.79 | $104.54 | 44,400 |
| 2019-04-16 | $64.31 | $102.19 | 25,300 |
| 2019-04-15 | $63.88 | $101.51 | 26,900 |
| 2019-04-12 | $64.10 | $101.86 | 37,900 |
| 2019-04-11 | $62.30 | $99.00 | 25,600 |
| 2019-04-10 | $62.11 | $98.70 | 27,600 |
| 2019-04-09 | $62.04 | $98.59 | 38,900 |
| 2019-04-08 | $62.95 | $100.03 | 35,300 |
| 2019-04-05 | $61.76 | $98.14 | 44,300 |
| 2019-04-04 | $63.01 | $100.13 | 48,300 |
| 2019-04-03 | $62.39 | $99.14 | 60,600 |
| 2019-04-02 | $61.70 | $98.04 | 49,900 |
| 2019-04-01 | $61.04 | $97.00 | 97,600 |
| 2019-03-29 | $58.57 | $93.07 | 41,900 |
| 2019-03-28 | $57.65 | $91.61 | 40,300 |
| 2019-03-27 | $57.95 | $92.09 | 46,500 |
| 2019-03-26 | $57.11 | $90.75 | 34,900 |
| 2019-03-25 | $57.49 | $91.36 | 21,500 |
| 2019-03-22 | $57.17 | $90.85 | 58,300 |
| 2019-03-21 | $58.85 | $93.52 | 32,200 |
| 2019-03-20 | $59.34 | $94.29 | 39,600 |
| 2019-03-19 | $59.20 | $94.07 | 106,800 |
| 2019-03-18 | $58.18 | $92.45 | 44,900 |
| 2019-03-15 | $58.48 | $92.93 | 53,300 |
| 2019-03-14 | $57.69 | $91.67 | 21,200 |
| 2019-03-13 | $57.68 | $91.66 | 38,200 |
| 2019-03-12 | $57.00 | $90.58 | 35,400 |
| 2019-03-11 | $57.20 | $90.89 | 25,000 |
| 2019-03-08 | $56.50 | $89.78 | 34,900 |
| 2019-03-07 | $56.44 | $89.69 | 42,900 |
| 2019-03-06 | $58.97 | $93.71 | 22,800 |
| 2019-03-05 | $59.67 | $94.82 | 25,100 |
| 2019-03-04 | $60.46 | $96.07 | 40,800 |
| 2019-03-01 | $60.90 | $96.77 | 39,900 |
| 2019-02-28 | $60.05 | $95.42 | 91,100 |
| 2019-02-27 | $60.16 | $95.60 | 55,900 |
| 2019-02-26 | $60.61 | $96.31 | 36,500 |
| 2019-02-25 | $60.70 | $96.46 | 107,600 |
| 2019-02-22 | $59.25 | $94.15 | 54,400 |
| 2019-02-21 | $59.00 | $93.75 | 78,000 |
| 2019-02-20 | $58.70 | $93.28 | 71,100 |
| 2019-02-19 | $57.47 | $91.32 | 42,000 |
| 2019-02-15 | $57.11 | $90.75 | 76,400 |
| 2019-02-14 | $56.00 | $88.99 | 41,600 |
| 2019-02-13 | $56.90 | $90.42 | 48,800 |
| 2019-02-12 | $56.07 | $89.10 | 60,300 |
| 2019-02-11 | $54.31 | $86.30 | 65,400 |
| 2019-02-08 | $54.71 | $86.94 | 135,700 |
| 2019-02-07 | $56.02 | $89.02 | 191,000 |
| 2019-02-06 | $58.87 | $93.55 | 92,700 |
| 2019-02-05 | $60.27 | $95.77 | 35,500 |
| 2019-02-04 | $59.81 | $95.04 | 45,400 |
| 2019-02-01 | $60.65 | $96.38 | 60,100 |
| 2019-01-31 | $59.33 | $94.28 | 43,200 |
| 2019-01-30 | $59.77 | $94.98 | 35,500 |
| 2019-01-29 | $59.41 | $94.41 | 24,600 |
| 2019-01-28 | $59.78 | $94.99 | 47,100 |
| 2019-01-25 | $59.87 | $95.14 | 62,200 |
| 2019-01-24 | $57.89 | $91.99 | 49,600 |
| 2019-01-23 | $57.19 | $90.88 | 37,200 |
| 2019-01-22 | $57.21 | $90.91 | 45,600 |
| 2019-01-18 | $57.95 | $92.09 | 55,100 |
| 2019-01-17 | $55.93 | $88.88 | 45,000 |
| 2019-01-16 | $56.69 | $90.08 | 74,200 |
| 2019-01-15 | $56.35 | $89.54 | 81,400 |
| 2019-01-14 | $56.64 | $90.00 | 54,900 |
| 2019-01-11 | $56.20 | $89.31 | 74,700 |
| 2019-01-10 | $57.05 | $90.66 | 47,200 |
| 2019-01-09 | $56.55 | $89.86 | 129,900 |
| 2019-01-08 | $54.72 | $86.95 | 79,100 |
| 2019-01-07 | $54.35 | $86.37 | 103,300 |
| 2019-01-04 | $53.89 | $85.63 | 71,400 |
| 2019-01-03 | $51.11 | $81.22 | 48,300 |
| 2019-01-02 | $51.96 | $82.57 | 139,200 |