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
- 2010-04-26 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 | $89.76 | $107.40 | 0 |
| 2019-12-30 | $89.76 | $107.40 | 317 |
| 2019-12-27 | $89.00 | $106.49 | 40,618 |
| 2019-12-26 | $88.34 | $105.70 | 844 |
| 2019-12-24 | $88.34 | $105.70 | 317 |
| 2019-12-23 | $88.82 | $106.27 | 0 |
| 2019-12-20 | $88.82 | $106.27 | 0 |
| 2019-12-19 | $88.82 | $106.27 | 1,055 |
| 2019-12-18 | $87.64 | $104.86 | 2,004 |
| 2019-12-17 | $88.25 | $105.59 | 20,467 |
| 2019-12-16 | $88.25 | $105.59 | 22,261 |
| 2019-12-13 | $88.05 | $105.35 | 18,463 |
| 2019-12-12 | $87.91 | $105.19 | 10,656 |
| 2019-12-11 | $87.75 | $105.00 | 21,100 |
| 2019-12-10 | $87.63 | $104.85 | 24,898 |
| 2019-12-09 | $87.19 | $104.33 | 2,110 |
| 2019-12-06 | $87.19 | $104.33 | 45,049 |
| 2019-12-05 | $86.92 | $104.00 | 211 |
| 2019-12-04 | $85.26 | $102.01 | 114,573 |
| 2019-12-03 | $85.26 | $102.01 | 16,775 |
| 2019-12-02 | $85.25 | $102.00 | 1,372 |
| 2019-11-29 | $87.36 | $104.52 | 19,729 |
| 2019-11-27 | $87.44 | $104.62 | 155,718 |
| 2019-11-26 | $87.13 | $104.25 | 21,417 |
| 2019-11-25 | $86.55 | $103.56 | 10,761 |
| 2019-11-22 | $85.54 | $102.34 | 26,481 |
| 2019-11-21 | $85.16 | $101.89 | 422 |
| 2019-11-20 | $84.22 | $100.77 | 106 |
| 2019-11-19 | $85.31 | $102.07 | 2,321 |
| 2019-11-18 | $85.31 | $102.07 | 0 |
| 2019-11-15 | $85.31 | $102.07 | 422 |
| 2019-11-14 | $85.07 | $101.79 | 0 |
| 2019-11-13 | $85.07 | $101.79 | 0 |
| 2019-11-12 | $85.07 | $101.79 | 528 |
| 2019-11-11 | $83.54 | $99.95 | 106 |
| 2019-11-08 | $82.48 | $98.69 | 106 |
| 2019-11-07 | $82.48 | $98.69 | 42,200 |
| 2019-11-06 | $81.99 | $98.10 | 950 |
| 2019-11-05 | $81.18 | $97.14 | 89,781 |
| 2019-11-04 | $83.32 | $99.69 | 317 |
| 2019-11-01 | $83.65 | $100.09 | 106 |
| 2019-10-31 | $83.65 | $100.09 | 316,500 |
| 2019-10-30 | $83.65 | $100.09 | 15,825 |
| 2019-10-29 | $83.65 | $100.09 | 106 |
| 2019-10-28 | $83.65 | $100.09 | 844 |
| 2019-10-25 | $81.52 | $97.53 | 0 |
| 2019-10-24 | $81.52 | $97.53 | 38,086 |
| 2019-10-23 | $81.52 | $97.53 | 57,603 |
| 2019-10-22 | $81.52 | $97.53 | 0 |
| 2019-10-21 | $81.52 | $97.53 | 106 |
| 2019-10-18 | $81.52 | $97.53 | 739 |
| 2019-10-17 | $82.78 | $99.04 | 5,592 |
| 2019-10-16 | $81.48 | $97.49 | 211 |
| 2019-10-15 | $81.60 | $97.64 | 106 |
| 2019-10-14 | $81.60 | $97.64 | 633 |
| 2019-10-11 | $81.56 | $97.59 | 21,311 |
| 2019-10-10 | $79.63 | $95.28 | 39,879 |
| 2019-10-09 | $79.63 | $95.28 | 16,036 |
| 2019-10-08 | $77.08 | $92.23 | 30,384 |
| 2019-10-07 | $81.91 | $98.01 | 65,410 |
| 2019-10-04 | $81.42 | $97.42 | 739 |
| 2019-10-03 | $80.05 | $95.78 | 31,228 |
| 2019-10-02 | $80.05 | $95.78 | 37,558 |
| 2019-10-01 | $81.67 | $97.72 | 232,839 |
| 2019-09-30 | $81.67 | $97.72 | 0 |
| 2019-09-27 | $81.67 | $97.72 | 950 |
| 2019-09-26 | $81.22 | $97.18 | 26,375 |
| 2019-09-25 | $81.22 | $97.18 | 39,879 |
| 2019-09-24 | $82.68 | $98.93 | 41,673 |
| 2019-09-23 | $81.93 | $98.03 | 130,503 |
| 2019-09-20 | $81.62 | $97.66 | 211 |
| 2019-09-19 | $81.07 | $97.00 | 950 |
| 2019-09-18 | $81.61 | $97.65 | 30,173 |
| 2019-09-17 | $80.96 | $96.86 | 15,087 |
| 2019-09-16 | $81.78 | $97.85 | 633 |
| 2019-09-13 | $83.18 | $99.52 | 62,878 |
| 2019-09-12 | $82.85 | $99.13 | 106 |
| 2019-09-11 | $82.85 | $99.13 | 31,650 |
| 2019-09-10 | $82.85 | $99.13 | 633 |
| 2019-09-09 | $83.18 | $99.52 | 633 |
| 2019-09-06 | $85.31 | $102.07 | 0 |
| 2019-09-05 | $85.31 | $102.07 | 0 |
| 2019-09-04 | $85.31 | $102.07 | 18,674 |
| 2019-09-03 | $85.04 | $101.75 | 5,908 |
| 2019-08-30 | $86.30 | $103.26 | 8,651 |
| 2019-08-29 | $84.45 | $101.05 | 120,903 |
| 2019-08-28 | $85.10 | $101.82 | 0 |
| 2019-08-27 | $85.10 | $101.82 | 59,397 |
| 2019-08-26 | $84.44 | $101.03 | 0 |
| 2019-08-23 | $84.44 | $101.03 | 32,388 |
| 2019-08-22 | $85.38 | $102.16 | 24,265 |
| 2019-08-21 | $85.49 | $102.29 | 48,741 |
| 2019-08-20 | $83.22 | $99.58 | 633 |
| 2019-08-19 | $84.83 | $101.50 | 1,899 |
| 2019-08-16 | $84.73 | $101.38 | 24,371 |
| 2019-08-15 | $84.83 | $101.50 | 41,884 |
| 2019-08-14 | $86.21 | $103.15 | 5,592 |
| 2019-08-13 | $86.44 | $103.42 | 19,412 |
| 2019-08-12 | $85.88 | $102.75 | 18,041 |
| 2019-08-09 | $86.64 | $103.67 | 10,656 |
| 2019-08-08 | $86.64 | $103.67 | 48,530 |
| 2019-08-07 | $83.04 | $99.36 | 422 |
| 2019-08-06 | $83.36 | $99.75 | 141,054 |
| 2019-08-05 | $83.50 | $99.90 | 10,445 |
| 2019-08-02 | $87.65 | $104.87 | 96,849 |
| 2019-08-01 | $87.41 | $104.59 | 317 |
| 2019-07-31 | $87.30 | $104.45 | 22,683 |
| 2019-07-30 | $86.92 | $104.00 | 47,897 |
| 2019-07-29 | $86.73 | $103.77 | 37,347 |
| 2019-07-26 | $88.10 | $105.42 | 32,283 |
| 2019-07-25 | $87.55 | $104.76 | 47,264 |
| 2019-07-24 | $87.26 | $104.41 | 64,566 |
| 2019-07-23 | $89.11 | $106.62 | 43,466 |
| 2019-07-22 | $88.47 | $105.86 | 75,433 |
| 2019-07-19 | $87.63 | $104.85 | 83,134 |
| 2019-07-18 | $88.59 | $105.99 | 37,664 |
| 2019-07-17 | $85.55 | $102.35 | 240,540 |
| 2019-07-16 | $84.62 | $101.24 | 54,016 |
| 2019-07-15 | $84.77 | $101.42 | 49,796 |
| 2019-07-12 | $84.44 | $101.03 | 54,544 |
| 2019-07-11 | $85.31 | $102.07 | 5,697 |
| 2019-07-10 | $86.74 | $103.78 | 10,550 |
| 2019-07-09 | $86.35 | $103.32 | 7,596 |
| 2019-07-08 | $85.42 | $102.21 | 106 |
| 2019-07-05 | $85.42 | $102.21 | 1,266 |
| 2019-07-03 | $87.62 | $104.84 | 1,372 |
| 2019-07-02 | $87.62 | $104.84 | 10,339 |
| 2019-07-01 | $86.90 | $103.98 | 3,798 |
| 2019-06-28 | $85.78 | $102.64 | 38,297 |
| 2019-06-27 | $85.50 | $102.30 | 528 |
| 2019-06-26 | $86.69 | $103.73 | 6,014 |
| 2019-06-25 | $86.82 | $103.88 | 1,688 |
| 2019-06-24 | $86.82 | $103.88 | 32,494 |
| 2019-06-21 | $87.53 | $104.72 | 25,109 |
| 2019-06-20 | $87.44 | $104.62 | 5,592 |
| 2019-06-19 | $86.92 | $104.00 | 211 |
| 2019-06-18 | $86.66 | $103.69 | 22,050 |
| 2019-06-17 | $85.09 | $101.81 | 58,869 |
| 2019-06-14 | $84.90 | $101.58 | 180,300 |
| 2019-06-13 | $82.57 | $98.79 | 211 |
| 2019-06-12 | $82.57 | $98.79 | 10,550 |
| 2019-06-11 | $82.57 | $98.79 | 45,471 |
| 2019-06-10 | $82.57 | $98.79 | 317 |
| 2019-06-07 | $82.50 | $98.71 | 739 |
| 2019-06-06 | $83.91 | $100.40 | 65,727 |
| 2019-06-05 | $82.42 | $98.61 | 317 |
| 2019-06-04 | $83.41 | $99.80 | 51,484 |
| 2019-06-03 | $82.04 | $98.16 | 50,113 |
| 2019-05-31 | $82.31 | $98.49 | 160,677 |
| 2019-05-30 | $81.66 | $97.70 | 1,055 |
| 2019-05-29 | $81.56 | $97.59 | 19,307 |
| 2019-05-28 | $82.80 | $99.06 | 2,743 |
| 2019-05-24 | $83.84 | $100.31 | 2,427 |
| 2019-05-23 | $79.95 | $95.66 | 3,376 |
| 2019-05-22 | $78.95 | $94.46 | 53,700 |
| 2019-05-21 | $77.49 | $92.71 | 1,266 |
| 2019-05-20 | $76.73 | $91.81 | 2,427 |
| 2019-05-17 | $78.82 | $94.30 | 84,400 |
| 2019-05-16 | $78.29 | $93.68 | 528 |
| 2019-05-15 | $75.55 | $90.39 | 950 |
| 2019-05-14 | $76.41 | $91.42 | 106 |
| 2019-05-13 | $76.41 | $91.42 | 27,536 |
| 2019-05-10 | $75.97 | $90.90 | 528 |
| 2019-05-09 | $75.91 | $90.83 | 177,451 |
| 2019-05-08 | $78.39 | $93.79 | 24,687 |
| 2019-05-07 | $78.39 | $93.79 | 18,990 |
| 2019-05-06 | $78.39 | $93.79 | 317 |
| 2019-05-03 | $76.78 | $91.86 | 52,856 |
| 2019-05-02 | $76.78 | $91.86 | 38,402 |
| 2019-05-01 | $77.30 | $92.49 | 106 |
| 2019-04-30 | $77.30 | $92.49 | 2,849 |
| 2019-04-29 | $77.76 | $93.04 | 106 |
| 2019-04-26 | $77.76 | $93.04 | 100,753 |
| 2019-04-25 | $74.50 | $89.14 | 86,299 |
| 2019-04-24 | $74.32 | $88.93 | 84,400 |
| 2019-04-23 | $72.32 | $86.53 | 260,479 |
| 2019-04-22 | $70.75 | $84.65 | 3,903 |
| 2019-04-18 | $71.54 | $85.59 | 51,906 |
| 2019-04-17 | $73.03 | $87.38 | 168,906 |
| 2019-04-16 | $75.73 | $90.62 | 39,457 |
| 2019-04-15 | $75.73 | $90.62 | 48,003 |
| 2019-04-12 | $76.73 | $91.81 | 58,025 |
| 2019-04-11 | $76.73 | $91.81 | 119,532 |
| 2019-04-10 | $76.92 | $92.03 | 98,010 |
| 2019-04-09 | $79.33 | $94.91 | 422 |
| 2019-04-08 | $89.10 | $106.61 | 2,849 |
| 2019-04-05 | $88.29 | $105.64 | 1,899 |
| 2019-04-04 | $89.18 | $106.71 | 116,050 |
| 2019-04-03 | $90.08 | $107.77 | 360,388 |
| 2019-04-02 | $91.11 | $109.01 | 317 |
| 2019-04-01 | $91.11 | $109.01 | 63,300 |
| 2019-03-29 | $90.24 | $107.97 | 633 |
| 2019-03-28 | $91.47 | $109.44 | 106 |
| 2019-03-27 | $90.47 | $108.25 | 211 |
| 2019-03-26 | $88.89 | $106.36 | 1,266 |
| 2019-03-25 | $88.64 | $106.06 | 4,748 |
| 2019-03-22 | $88.55 | $105.95 | 48,636 |
| 2019-03-21 | $87.30 | $104.45 | 1,266 |
| 2019-03-20 | $87.43 | $104.61 | 317 |
| 2019-03-19 | $87.10 | $104.21 | 211 |
| 2019-03-18 | $88.06 | $105.36 | 189,056 |
| 2019-03-15 | $86.78 | $103.83 | 59,080 |
| 2019-03-14 | $85.68 | $102.51 | 26,692 |
| 2019-03-13 | $84.45 | $101.05 | 0 |
| 2019-03-12 | $84.45 | $101.05 | 1,161 |
| 2019-03-11 | $84.45 | $101.05 | 10,128 |
| 2019-03-08 | $85.64 | $102.47 | 211 |
| 2019-03-07 | $83.51 | $99.92 | 106 |
| 2019-03-06 | $83.51 | $99.92 | 74,694 |
| 2019-03-05 | $85.05 | $101.76 | 1,583 |
| 2019-03-04 | $87.68 | $104.91 | 0 |
| 2019-03-01 | $87.68 | $102.05 | 106 |
| 2019-02-28 | $85.95 | $100.04 | 844 |
| 2019-02-27 | $86.20 | $100.32 | 52,856 |
| 2019-02-26 | $86.20 | $100.32 | 133,036 |
| 2019-02-25 | $85.45 | $99.45 | 83,345 |
| 2019-02-22 | $83.74 | $97.47 | 0 |
| 2019-02-21 | $83.74 | $97.47 | 317 |
| 2019-02-20 | $85.31 | $99.29 | 106 |
| 2019-02-19 | $85.31 | $99.29 | 2,004 |
| 2019-02-15 | $83.59 | $97.29 | 38,086 |
| 2019-02-14 | $83.77 | $97.50 | 2,216 |
| 2019-02-13 | $85.50 | $99.51 | 2,110 |
| 2019-02-12 | $85.06 | $99.00 | 422 |
| 2019-02-11 | $83.18 | $96.81 | 633 |
| 2019-02-08 | $83.18 | $96.81 | 422 |
| 2019-02-07 | $83.18 | $96.81 | 106 |
| 2019-02-06 | $83.18 | $96.81 | 0 |
| 2019-02-05 | $83.18 | $96.81 | 633 |
| 2019-02-04 | $82.13 | $95.59 | 54,227 |
| 2019-02-01 | $83.27 | $96.92 | 119,110 |
| 2019-01-31 | $80.81 | $94.05 | 211 |
| 2019-01-30 | $80.81 | $94.05 | 21,522 |
| 2019-01-29 | $79.81 | $92.89 | 106 |
| 2019-01-28 | $79.81 | $92.89 | 211 |
| 2019-01-25 | $80.56 | $93.76 | 528 |
| 2019-01-24 | $81.41 | $94.75 | 5,592 |
| 2019-01-23 | $83.41 | $97.08 | 5,908 |
| 2019-01-22 | $84.60 | $98.46 | 31,017 |
| 2019-01-18 | $83.91 | $97.67 | 2,427 |
| 2019-01-17 | $83.91 | $97.67 | 22,577 |
| 2019-01-16 | $83.51 | $97.19 | 24,476 |
| 2019-01-15 | $82.37 | $95.87 | 106 |
| 2019-01-14 | $82.37 | $95.87 | 47,897 |
| 2019-01-11 | $82.79 | $96.35 | 21,628 |
| 2019-01-10 | $83.23 | $96.87 | 54,122 |
| 2019-01-09 | $81.47 | $94.82 | 633 |
| 2019-01-08 | $82.46 | $95.98 | 211 |
| 2019-01-07 | $79.72 | $92.78 | 106 |
| 2019-01-04 | $79.72 | $92.78 | 1,372 |
| 2019-01-03 | $80.29 | $93.45 | 167,007 |
| 2019-01-02 | $79.62 | $92.67 | 0 |