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
- 2012-08-03 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 | $58.50 | $58.50 | 566 |
| 2019-12-30 | $54.00 | $54.00 | 133 |
| 2019-12-27 | $54.00 | $54.00 | 230 |
| 2019-12-26 | $58.50 | $58.50 | 213 |
| 2019-12-24 | $54.00 | $54.00 | 142 |
| 2019-12-23 | $54.00 | $54.00 | 1,851 |
| 2019-12-20 | $58.50 | $58.50 | 192 |
| 2019-12-19 | $63.00 | $63.00 | 680 |
| 2019-12-18 | $49.50 | $49.50 | 205 |
| 2019-12-17 | $58.50 | $58.50 | 1,065 |
| 2019-12-16 | $54.00 | $54.00 | 1,584 |
| 2019-12-13 | $67.50 | $67.50 | 823 |
| 2019-12-12 | $63.00 | $63.00 | 298 |
| 2019-12-11 | $63.00 | $63.00 | 550 |
| 2019-12-10 | $63.00 | $63.00 | 333 |
| 2019-12-09 | $72.00 | $72.00 | 613 |
| 2019-12-06 | $72.00 | $72.00 | 531 |
| 2019-12-05 | $67.50 | $67.50 | 500 |
| 2019-12-04 | $63.00 | $63.00 | 196 |
| 2019-12-03 | $63.00 | $63.00 | 704 |
| 2019-12-02 | $63.00 | $63.00 | 396 |
| 2019-11-29 | $67.50 | $67.50 | 182 |
| 2019-11-27 | $63.00 | $63.00 | 602 |
| 2019-11-26 | $76.50 | $76.50 | 320 |
| 2019-11-25 | $81.00 | $81.00 | 464 |
| 2019-11-22 | $90.00 | $90.00 | 826 |
| 2019-11-21 | $76.50 | $76.50 | 314 |
| 2019-11-20 | $76.50 | $76.50 | 283 |
| 2019-11-19 | $81.00 | $81.00 | 686 |
| 2019-11-18 | $81.00 | $81.00 | 1,104 |
| 2019-11-15 | $72.00 | $72.00 | 421 |
| 2019-11-14 | $76.50 | $76.50 | 359 |
| 2019-11-13 | $81.00 | $81.00 | 1,662 |
| 2019-11-12 | $81.00 | $81.00 | 330 |
| 2019-11-11 | $90.00 | $90.00 | 76 |
| 2019-11-08 | $90.00 | $90.00 | 116 |
| 2019-11-07 | $90.00 | $90.00 | 329 |
| 2019-11-06 | $81.00 | $81.00 | 61 |
| 2019-11-05 | $81.00 | $81.00 | 178 |
| 2019-11-04 | $76.50 | $76.50 | 134 |
| 2019-11-01 | $76.50 | $76.50 | 202 |
| 2019-10-31 | $85.50 | $85.50 | 231 |
| 2019-10-30 | $90.00 | $90.00 | 205 |
| 2019-10-29 | $85.50 | $85.50 | 183 |
| 2019-10-28 | $81.00 | $81.00 | 122 |
| 2019-10-25 | $90.00 | $90.00 | 88 |
| 2019-10-24 | $85.50 | $85.50 | 196 |
| 2019-10-23 | $81.00 | $81.00 | 252 |
| 2019-10-22 | $81.00 | $81.00 | 473 |
| 2019-10-21 | $85.50 | $85.50 | 341 |
| 2019-10-18 | $99.00 | $99.00 | 163 |
| 2019-10-17 | $99.00 | $99.00 | 140 |
| 2019-10-16 | $103.50 | $103.50 | 204 |
| 2019-10-15 | $94.50 | $94.50 | 192 |
| 2019-10-14 | $85.50 | $85.50 | 121 |
| 2019-10-11 | $94.50 | $94.50 | 164 |
| 2019-10-10 | $90.00 | $90.00 | 285 |
| 2019-10-09 | $94.50 | $94.50 | 632 |
| 2019-10-08 | $85.50 | $85.50 | 265 |
| 2019-10-07 | $72.00 | $72.00 | 457 |
| 2019-10-04 | $81.00 | $81.00 | 93 |
| 2019-10-03 | $90.00 | $90.00 | 155 |
| 2019-10-02 | $90.00 | $90.00 | 252 |
| 2019-10-01 | $94.50 | $94.50 | 233 |
| 2019-09-30 | $94.50 | $94.50 | 67 |
| 2019-09-27 | $90.00 | $90.00 | 261 |
| 2019-09-26 | $99.00 | $99.00 | 161 |
| 2019-09-25 | $94.50 | $94.50 | 328 |
| 2019-09-24 | $108.00 | $108.00 | 158 |
| 2019-09-23 | $103.50 | $103.50 | 67 |
| 2019-09-20 | $103.50 | $103.50 | 228 |
| 2019-09-19 | $112.50 | $112.50 | 155 |
| 2019-09-18 | $112.50 | $112.50 | 201 |
| 2019-09-17 | $103.50 | $103.50 | 248 |
| 2019-09-16 | $103.50 | $103.50 | 146 |
| 2019-09-13 | $99.00 | $99.00 | 198 |
| 2019-09-12 | $103.50 | $103.50 | 303 |
| 2019-09-11 | $99.00 | $99.00 | 182 |
| 2019-09-10 | $103.50 | $103.50 | 246 |
| 2019-09-09 | $108.00 | $108.00 | 295 |
| 2019-09-06 | $108.00 | $108.00 | 347 |
| 2019-09-05 | $103.50 | $103.50 | 313 |
| 2019-09-04 | $103.50 | $103.50 | 225 |
| 2019-09-03 | $108.00 | $108.00 | 129 |
| 2019-08-30 | $117.00 | $117.00 | 227 |
| 2019-08-29 | $117.00 | $117.00 | 659 |
| 2019-08-28 | $117.00 | $117.00 | 459 |
| 2019-08-27 | $117.00 | $117.00 | 312 |
| 2019-08-26 | $117.00 | $117.00 | 438 |
| 2019-08-23 | $126.00 | $126.00 | 343 |
| 2019-08-22 | $126.00 | $126.00 | 217 |
| 2019-08-21 | $126.00 | $126.00 | 350 |
| 2019-08-20 | $121.50 | $121.50 | 597 |
| 2019-08-19 | $126.00 | $126.00 | 627 |
| 2019-08-16 | $148.50 | $148.50 | 0 |
| 2019-08-15 | $148.50 | $148.50 | 58 |
| 2019-08-14 | $153.00 | $153.00 | 390 |
| 2019-08-13 | $157.50 | $157.50 | 228 |
| 2019-08-12 | $166.50 | $166.50 | 764 |
| 2019-08-09 | $135.00 | $135.00 | 510 |
| 2019-08-08 | $139.50 | $139.50 | 509 |
| 2019-08-07 | $130.50 | $130.50 | 579 |
| 2019-08-06 | $135.00 | $135.00 | 838 |
| 2019-08-05 | $135.00 | $135.00 | 629 |
| 2019-08-02 | $135.00 | $135.00 | 665 |
| 2019-08-01 | $130.50 | $130.50 | 676 |
| 2019-07-31 | $130.50 | $130.50 | 593 |
| 2019-07-30 | $135.00 | $135.00 | 603 |
| 2019-07-29 | $139.50 | $139.50 | 622 |
| 2019-07-26 | $153.00 | $153.00 | 226 |
| 2019-07-25 | $148.50 | $148.50 | 393 |
| 2019-07-24 | $157.50 | $157.50 | 431 |
| 2019-07-23 | $148.50 | $148.50 | 1,345 |
| 2019-07-22 | $166.50 | $166.50 | 598 |
| 2019-07-19 | $175.50 | $175.50 | 448 |
| 2019-07-18 | $184.50 | $184.50 | 698 |
| 2019-07-17 | $175.50 | $175.50 | 103 |
| 2019-07-16 | $175.50 | $175.50 | 90 |
| 2019-07-15 | $180.00 | $180.00 | 56 |
| 2019-07-12 | $180.00 | $180.00 | 199 |
| 2019-07-11 | $175.50 | $175.50 | 91 |
| 2019-07-10 | $175.50 | $175.50 | 95 |
| 2019-07-09 | $180.00 | $180.00 | 69 |
| 2019-07-08 | $193.50 | $193.50 | 107 |
| 2019-07-05 | $198.00 | $198.00 | 199 |
| 2019-07-03 | $193.50 | $193.50 | 70 |
| 2019-07-02 | $193.50 | $193.50 | 84 |
| 2019-07-01 | $193.50 | $193.50 | 147 |
| 2019-06-28 | $175.50 | $175.50 | 191 |
| 2019-06-27 | $180.00 | $180.00 | 95 |
| 2019-06-26 | $180.00 | $180.00 | 153 |
| 2019-06-25 | $180.00 | $180.00 | 102 |
| 2019-06-24 | $184.50 | $184.50 | 117 |
| 2019-06-21 | $175.50 | $175.50 | 209 |
| 2019-06-20 | $198.00 | $198.00 | 269 |
| 2019-06-19 | $207.00 | $207.00 | 145 |
| 2019-06-18 | $216.00 | $216.00 | 225 |
| 2019-06-17 | $220.50 | $220.50 | 449 |
| 2019-06-14 | $211.50 | $211.50 | 527 |
| 2019-06-13 | $207.00 | $207.00 | 137 |
| 2019-06-12 | $202.50 | $202.50 | 463 |
| 2019-06-11 | $189.00 | $189.00 | 105 |
| 2019-06-10 | $171.00 | $171.00 | 632 |
| 2019-06-07 | $189.00 | $189.00 | 347 |
| 2019-06-06 | $184.50 | $184.50 | 228 |
| 2019-06-05 | $175.50 | $175.50 | 179 |
| 2019-06-04 | $184.50 | $184.50 | 246 |
| 2019-06-03 | $175.50 | $175.50 | 444 |
| 2019-05-31 | $171.00 | $171.00 | 233 |
| 2019-05-30 | $180.00 | $180.00 | 518 |
| 2019-05-29 | $193.50 | $193.50 | 244 |
| 2019-05-28 | $198.00 | $198.00 | 496 |
| 2019-05-24 | $198.00 | $198.00 | 247 |
| 2019-05-23 | $207.00 | $207.00 | 703 |
| 2019-05-22 | $243.00 | $243.00 | 362 |
| 2019-05-21 | $225.00 | $225.00 | 127 |
| 2019-05-20 | $216.00 | $216.00 | 158 |
| 2019-05-17 | $220.50 | $220.50 | 199 |
| 2019-05-16 | $220.50 | $220.50 | 250 |
| 2019-05-15 | $211.50 | $211.50 | 327 |
| 2019-05-14 | $198.00 | $198.00 | 475 |
| 2019-05-13 | $189.00 | $189.00 | 815 |
| 2019-05-10 | $229.50 | $229.50 | 500 |
| 2019-05-09 | $238.50 | $238.50 | 571 |
| 2019-05-08 | $247.50 | $247.50 | 394 |
| 2019-05-07 | $243.00 | $243.00 | 217 |
| 2019-05-06 | $256.50 | $256.50 | 377 |
| 2019-05-03 | $270.00 | $270.00 | 383 |
| 2019-05-02 | $252.00 | $252.00 | 290 |
| 2019-05-01 | $261.00 | $261.00 | 540 |
| 2019-04-30 | $279.00 | $279.00 | 545 |
| 2019-04-29 | $261.00 | $261.00 | 492 |
| 2019-04-26 | $243.00 | $243.00 | 638 |
| 2019-04-25 | $243.00 | $243.00 | 474 |
| 2019-04-24 | $265.50 | $265.50 | 326 |
| 2019-04-23 | $270.00 | $270.00 | 569 |
| 2019-04-22 | $279.00 | $279.00 | 849 |
| 2019-04-18 | $216.00 | $216.00 | 383 |
| 2019-04-17 | $225.00 | $225.00 | 1,326 |
| 2019-04-16 | $180.00 | $180.00 | 355 |
| 2019-04-15 | $180.00 | $180.00 | 264 |
| 2019-04-12 | $175.50 | $175.50 | 129 |
| 2019-04-11 | $171.00 | $171.00 | 252 |
| 2019-04-10 | $175.50 | $175.50 | 211 |
| 2019-04-09 | $175.50 | $175.50 | 359 |
| 2019-04-08 | $171.00 | $171.00 | 439 |
| 2019-04-05 | $166.50 | $166.50 | 681 |
| 2019-04-04 | $175.50 | $175.50 | 253 |
| 2019-04-03 | $180.00 | $180.00 | 215 |
| 2019-04-02 | $184.50 | $184.50 | 390 |
| 2019-04-01 | $198.00 | $198.00 | 148 |
| 2019-03-29 | $198.00 | $198.00 | 1,100 |
| 2019-03-28 | $207.00 | $207.00 | 381 |
| 2019-03-27 | $220.50 | $220.50 | 496 |
| 2019-03-26 | $225.00 | $225.00 | 465 |
| 2019-03-25 | $216.00 | $216.00 | 278 |
| 2019-03-22 | $216.00 | $216.00 | 424 |
| 2019-03-21 | $202.50 | $202.50 | 315 |
| 2019-03-20 | $216.00 | $216.00 | 174 |
| 2019-03-19 | $216.00 | $216.00 | 228 |
| 2019-03-18 | $220.50 | $220.50 | 622 |
| 2019-03-15 | $216.00 | $216.00 | 158 |
| 2019-03-14 | $220.50 | $220.50 | 289 |
| 2019-03-13 | $211.50 | $211.50 | 315 |
| 2019-03-12 | $216.00 | $216.00 | 902 |
| 2019-03-11 | $202.50 | $202.50 | 547 |
| 2019-03-08 | $184.50 | $184.50 | 599 |
| 2019-03-07 | $180.00 | $180.00 | 965 |
| 2019-03-06 | $193.50 | $193.50 | 736 |
| 2019-03-05 | $202.50 | $202.50 | 425 |
| 2019-03-04 | $216.00 | $216.00 | 692 |
| 2019-03-01 | $229.50 | $229.50 | 768 |
| 2019-02-28 | $247.50 | $247.50 | 1,402 |
| 2019-02-27 | $220.50 | $220.50 | 1,633 |
| 2019-02-26 | $207.00 | $207.00 | 763 |
| 2019-02-25 | $225.00 | $225.00 | 1,449 |
| 2019-02-22 | $270.00 | $270.00 | 576 |
| 2019-02-21 | $274.50 | $274.50 | 517 |
| 2019-02-20 | $297.00 | $297.00 | 223 |
| 2019-02-19 | $301.50 | $301.50 | 245 |
| 2019-02-15 | $324.00 | $324.00 | 238 |
| 2019-02-14 | $292.50 | $292.50 | 289 |
| 2019-02-13 | $315.00 | $315.00 | 552 |
| 2019-02-12 | $337.50 | $337.50 | 251 |
| 2019-02-11 | $342.00 | $342.00 | 288 |
| 2019-02-08 | $360.00 | $360.00 | 411 |
| 2019-02-07 | $373.50 | $373.50 | 385 |
| 2019-02-06 | $346.50 | $346.50 | 961 |
| 2019-02-05 | $369.00 | $369.00 | 688 |
| 2019-02-04 | $405.00 | $405.00 | 465 |
| 2019-02-01 | $400.50 | $400.50 | 845 |
| 2019-01-31 | $441.00 | $441.00 | 2,030 |
| 2019-01-30 | $315.00 | $315.00 | 279 |
| 2019-01-29 | $315.00 | $315.00 | 562 |
| 2019-01-28 | $337.50 | $337.50 | 568 |
| 2019-01-25 | $360.00 | $360.00 | 1,560 |
| 2019-01-24 | $319.50 | $319.50 | 413 |
| 2019-01-23 | $315.00 | $315.00 | 447 |
| 2019-01-22 | $328.50 | $328.50 | 954 |
| 2019-01-18 | $301.50 | $301.50 | 414 |
| 2019-01-17 | $292.50 | $292.50 | 186 |
| 2019-01-16 | $292.50 | $292.50 | 381 |
| 2019-01-15 | $306.00 | $306.00 | 461 |
| 2019-01-14 | $306.00 | $306.00 | 327 |
| 2019-01-11 | $279.00 | $279.00 | 305 |
| 2019-01-10 | $279.00 | $279.00 | 444 |
| 2019-01-09 | $243.00 | $243.00 | 177 |
| 2019-01-08 | $265.50 | $265.50 | 479 |
| 2019-01-07 | $283.50 | $283.50 | 232 |
| 2019-01-04 | $297.00 | $297.00 | 309 |
| 2019-01-03 | $297.00 | $297.00 | 517 |
| 2019-01-02 | $324.00 | $324.00 | 465 |