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
- 2010-12-06 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 | $42.74 | $51.42 | 0 |
| 2019-12-30 | $42.74 | $51.42 | 0 |
| 2019-12-27 | $42.74 | $51.42 | 0 |
| 2019-12-26 | $42.74 | $51.42 | 0 |
| 2019-12-24 | $42.74 | $51.42 | 0 |
| 2019-12-23 | $42.74 | $51.42 | 0 |
| 2019-12-20 | $42.74 | $51.42 | 100 |
| 2019-12-19 | $41.13 | $49.48 | 0 |
| 2019-12-18 | $41.13 | $49.48 | 400 |
| 2019-12-17 | $41.45 | $49.87 | 0 |
| 2019-12-16 | $41.45 | $49.87 | 1,200 |
| 2019-12-13 | $40.50 | $48.72 | 0 |
| 2019-12-12 | $40.50 | $48.72 | 6,500 |
| 2019-12-11 | $39.42 | $47.43 | 0 |
| 2019-12-10 | $39.42 | $47.43 | 0 |
| 2019-12-09 | $39.42 | $47.43 | 0 |
| 2019-12-06 | $39.42 | $47.43 | 0 |
| 2019-12-05 | $39.42 | $47.43 | 0 |
| 2019-12-04 | $39.42 | $47.43 | 0 |
| 2019-12-03 | $39.42 | $47.43 | 0 |
| 2019-12-02 | $39.42 | $47.43 | 500 |
| 2019-11-29 | $40.12 | $48.27 | 0 |
| 2019-11-27 | $40.12 | $48.27 | 0 |
| 2019-11-26 | $40.12 | $48.27 | 0 |
| 2019-11-25 | $40.12 | $48.27 | 0 |
| 2019-11-22 | $40.12 | $48.27 | 0 |
| 2019-11-21 | $40.12 | $48.27 | 100 |
| 2019-11-20 | $40.85 | $49.15 | 0 |
| 2019-11-19 | $40.85 | $49.15 | 0 |
| 2019-11-18 | $40.85 | $49.15 | 100 |
| 2019-11-15 | $40.85 | $49.15 | 0 |
| 2019-11-14 | $40.85 | $49.15 | 0 |
| 2019-11-13 | $40.85 | $49.15 | 0 |
| 2019-11-12 | $40.85 | $49.15 | 0 |
| 2019-11-11 | $40.85 | $49.15 | 0 |
| 2019-11-08 | $40.85 | $49.15 | 0 |
| 2019-11-07 | $40.85 | $49.15 | 0 |
| 2019-11-06 | $40.85 | $49.15 | 0 |
| 2019-11-05 | $40.85 | $49.15 | 700 |
| 2019-11-04 | $49.25 | $59.25 | 0 |
| 2019-11-01 | $49.25 | $59.25 | 0 |
| 2019-10-31 | $49.25 | $59.25 | 0 |
| 2019-10-30 | $49.25 | $59.25 | 400 |
| 2019-10-29 | $49.30 | $59.31 | 200 |
| 2019-10-28 | $50.53 | $60.79 | 100 |
| 2019-10-25 | $50.53 | $60.79 | 0 |
| 2019-10-24 | $50.53 | $60.79 | 0 |
| 2019-10-23 | $50.53 | $60.79 | 2,400 |
| 2019-10-22 | $41.03 | $49.36 | 0 |
| 2019-10-21 | $41.03 | $49.36 | 0 |
| 2019-10-18 | $41.03 | $49.36 | 100 |
| 2019-10-17 | $40.13 | $48.28 | 200 |
| 2019-10-16 | $39.25 | $47.22 | 0 |
| 2019-10-15 | $39.25 | $47.22 | 0 |
| 2019-10-14 | $39.25 | $47.22 | 0 |
| 2019-10-11 | $39.25 | $47.22 | 0 |
| 2019-10-10 | $39.25 | $47.22 | 0 |
| 2019-10-09 | $39.25 | $47.22 | 0 |
| 2019-10-08 | $39.25 | $47.22 | 0 |
| 2019-10-07 | $39.25 | $47.22 | 0 |
| 2019-10-04 | $39.25 | $47.22 | 500 |
| 2019-10-03 | $39.09 | $47.03 | 0 |
| 2019-10-02 | $39.09 | $47.03 | 0 |
| 2019-10-01 | $39.09 | $47.03 | 1,600 |
| 2019-09-30 | $43.65 | $52.51 | 0 |
| 2019-09-27 | $43.65 | $52.51 | 0 |
| 2019-09-26 | $43.65 | $52.51 | 0 |
| 2019-09-25 | $43.65 | $52.51 | 0 |
| 2019-09-24 | $43.65 | $52.51 | 0 |
| 2019-09-23 | $43.65 | $52.51 | 0 |
| 2019-09-20 | $43.65 | $52.51 | 0 |
| 2019-09-19 | $43.65 | $52.51 | 200 |
| 2019-09-18 | $44.45 | $53.48 | 0 |
| 2019-09-17 | $44.45 | $53.48 | 0 |
| 2019-09-16 | $44.45 | $53.48 | 300 |
| 2019-09-13 | $46.00 | $55.34 | 100 |
| 2019-09-12 | $46.00 | $55.34 | 0 |
| 2019-09-11 | $46.00 | $55.34 | 0 |
| 2019-09-10 | $46.00 | $55.34 | 500 |
| 2019-09-09 | $42.08 | $50.63 | 0 |
| 2019-09-06 | $42.08 | $50.63 | 0 |
| 2019-09-05 | $42.08 | $50.63 | 0 |
| 2019-09-04 | $42.08 | $50.63 | 0 |
| 2019-09-03 | $42.08 | $50.63 | 2,300 |
| 2019-08-30 | $47.00 | $56.54 | 0 |
| 2019-08-29 | $47.00 | $54.94 | 0 |
| 2019-08-28 | $47.00 | $54.94 | 0 |
| 2019-08-27 | $47.00 | $54.94 | 0 |
| 2019-08-26 | $47.00 | $54.94 | 100 |
| 2019-08-23 | $45.25 | $52.89 | 100 |
| 2019-08-22 | $34.53 | $40.36 | 0 |
| 2019-08-21 | $34.53 | $40.36 | 0 |
| 2019-08-20 | $34.53 | $40.36 | 0 |
| 2019-08-19 | $34.53 | $40.36 | 0 |
| 2019-08-16 | $34.53 | $40.36 | 0 |
| 2019-08-15 | $34.53 | $40.36 | 100 |
| 2019-08-14 | $34.53 | $40.36 | 100 |
| 2019-08-13 | $34.53 | $40.36 | 1,200 |
| 2019-08-12 | $34.53 | $40.36 | 1,200 |
| 2019-08-09 | $37.00 | $43.25 | 3,200 |
| 2019-08-08 | $37.00 | $43.25 | 3,200 |
| 2019-08-07 | $37.00 | $43.25 | 3,200 |
| 2019-08-06 | $40.10 | $46.87 | 200 |
| 2019-08-05 | $40.10 | $46.87 | 200 |
| 2019-08-02 | $40.10 | $46.87 | 200 |
| 2019-08-01 | $40.10 | $46.87 | 200 |
| 2019-07-31 | $40.10 | $46.87 | 200 |
| 2019-07-30 | $40.10 | $46.87 | 200 |
| 2019-07-29 | $40.10 | $46.87 | 200 |
| 2019-07-26 | $40.10 | $46.87 | 200 |
| 2019-07-25 | $38.90 | $45.47 | 0 |
| 2019-07-24 | $38.90 | $45.47 | 2,200 |
| 2019-07-23 | $39.92 | $46.66 | 0 |
| 2019-07-22 | $39.92 | $46.66 | 0 |
| 2019-07-19 | $39.92 | $46.66 | 0 |
| 2019-07-18 | $39.92 | $46.66 | 3,200 |
| 2019-07-17 | $38.00 | $44.42 | 0 |
| 2019-07-16 | $38.00 | $44.42 | 100 |
| 2019-07-15 | $38.00 | $44.42 | 100 |
| 2019-07-12 | $39.50 | $46.17 | 100 |
| 2019-07-11 | $37.94 | $44.35 | 0 |
| 2019-07-10 | $37.94 | $44.35 | 0 |
| 2019-07-09 | $37.94 | $44.35 | 0 |
| 2019-07-08 | $37.94 | $44.35 | 700 |
| 2019-07-05 | $34.60 | $40.44 | 0 |
| 2019-07-03 | $34.60 | $40.44 | 0 |
| 2019-07-02 | $34.60 | $40.44 | 0 |
| 2019-07-01 | $34.60 | $40.44 | 0 |
| 2019-06-28 | $34.60 | $40.44 | 0 |
| 2019-06-27 | $34.60 | $40.44 | 0 |
| 2019-06-26 | $34.60 | $40.44 | 0 |
| 2019-06-25 | $34.60 | $40.44 | 0 |
| 2019-06-24 | $34.60 | $40.44 | 0 |
| 2019-06-21 | $34.60 | $40.44 | 7,500 |
| 2019-06-20 | $33.50 | $39.16 | 0 |
| 2019-06-19 | $33.50 | $39.16 | 0 |
| 2019-06-18 | $33.50 | $39.16 | 600 |
| 2019-06-17 | $35.09 | $41.02 | 0 |
| 2019-06-14 | $35.09 | $41.02 | 0 |
| 2019-06-13 | $35.09 | $41.02 | 0 |
| 2019-06-12 | $35.09 | $41.02 | 900 |
| 2019-06-11 | $35.11 | $41.04 | 6,800 |
| 2019-06-10 | $37.25 | $43.54 | 0 |
| 2019-06-07 | $37.25 | $43.54 | 100 |
| 2019-06-06 | $37.25 | $43.54 | 0 |
| 2019-06-05 | $37.25 | $43.54 | 0 |
| 2019-06-04 | $37.25 | $43.54 | 0 |
| 2019-06-03 | $37.25 | $43.54 | 300 |
| 2019-05-31 | $37.25 | $43.54 | 0 |
| 2019-05-30 | $37.25 | $43.54 | 200 |
| 2019-05-29 | $40.81 | $47.70 | 0 |
| 2019-05-28 | $40.81 | $47.70 | 0 |
| 2019-05-24 | $40.81 | $47.70 | 0 |
| 2019-05-23 | $40.81 | $47.70 | 0 |
| 2019-05-22 | $40.81 | $47.70 | 0 |
| 2019-05-21 | $40.81 | $47.70 | 0 |
| 2019-05-20 | $40.81 | $47.70 | 0 |
| 2019-05-17 | $40.81 | $47.70 | 0 |
| 2019-05-16 | $40.81 | $47.70 | 0 |
| 2019-05-15 | $40.81 | $47.70 | 0 |
| 2019-05-14 | $40.81 | $47.70 | 100 |
| 2019-05-13 | $40.81 | $47.70 | 0 |
| 2019-05-10 | $40.81 | $47.70 | 0 |
| 2019-05-09 | $40.81 | $47.70 | 0 |
| 2019-05-08 | $40.81 | $47.70 | 0 |
| 2019-05-07 | $40.81 | $47.70 | 0 |
| 2019-05-06 | $40.81 | $47.70 | 100 |
| 2019-05-03 | $41.90 | $48.98 | 0 |
| 2019-05-02 | $41.90 | $48.98 | 0 |
| 2019-05-01 | $41.90 | $48.98 | 3,000 |
| 2019-04-30 | $41.90 | $48.98 | 0 |
| 2019-04-29 | $41.90 | $48.98 | 0 |
| 2019-04-26 | $41.90 | $48.98 | 0 |
| 2019-04-25 | $41.90 | $48.98 | 0 |
| 2019-04-24 | $41.90 | $48.98 | 100 |
| 2019-04-23 | $41.27 | $48.24 | 1,600 |
| 2019-04-22 | $44.35 | $51.84 | 0 |
| 2019-04-18 | $44.35 | $51.84 | 0 |
| 2019-04-17 | $44.35 | $51.84 | 0 |
| 2019-04-16 | $44.35 | $51.84 | 500 |
| 2019-04-15 | $42.05 | $49.15 | 0 |
| 2019-04-12 | $42.05 | $49.15 | 100 |
| 2019-04-11 | $42.05 | $49.15 | 100 |
| 2019-04-10 | $43.00 | $50.26 | 0 |
| 2019-04-09 | $43.00 | $50.26 | 300 |
| 2019-04-08 | $43.00 | $50.26 | 600 |
| 2019-04-05 | $44.40 | $51.90 | 500 |
| 2019-04-04 | $47.58 | $55.62 | 100 |
| 2019-04-03 | $47.58 | $55.62 | 0 |
| 2019-04-02 | $47.58 | $55.62 | 0 |
| 2019-04-01 | $47.58 | $55.62 | 26,000 |
| 2019-03-29 | $46.95 | $54.88 | 0 |
| 2019-03-28 | $46.95 | $54.88 | 0 |
| 2019-03-27 | $46.95 | $54.88 | 2,200 |
| 2019-03-26 | $48.00 | $56.11 | 0 |
| 2019-03-25 | $48.00 | $56.11 | 0 |
| 2019-03-22 | $48.00 | $56.11 | 0 |
| 2019-03-21 | $48.00 | $56.11 | 200 |
| 2019-03-20 | $49.17 | $57.48 | 100 |
| 2019-03-19 | $49.17 | $57.48 | 0 |
| 2019-03-18 | $49.17 | $57.48 | 0 |
| 2019-03-15 | $49.17 | $57.48 | 100 |
| 2019-03-14 | $49.17 | $57.48 | 0 |
| 2019-03-13 | $49.17 | $55.88 | 12,800 |
| 2019-03-12 | $46.95 | $53.36 | 100 |
| 2019-03-11 | $46.95 | $53.36 | 2,600 |
| 2019-03-08 | $53.00 | $60.23 | 0 |
| 2019-03-07 | $53.00 | $60.23 | 0 |
| 2019-03-06 | $53.00 | $60.23 | 0 |
| 2019-03-05 | $53.00 | $60.23 | 0 |
| 2019-03-04 | $53.00 | $60.23 | 0 |
| 2019-03-01 | $53.00 | $60.23 | 0 |
| 2019-02-28 | $53.00 | $60.23 | 5,500 |
| 2019-02-27 | $53.00 | $60.23 | 0 |
| 2019-02-26 | $53.00 | $60.23 | 6,900 |
| 2019-02-25 | $52.25 | $59.38 | 300 |
| 2019-02-22 | $51.42 | $58.44 | 200 |
| 2019-02-21 | $49.85 | $56.65 | 100 |
| 2019-02-20 | $49.85 | $56.65 | 0 |
| 2019-02-19 | $49.85 | $56.65 | 0 |
| 2019-02-15 | $49.85 | $56.65 | 200 |
| 2019-02-14 | $49.65 | $56.42 | 100 |
| 2019-02-13 | $50.25 | $57.11 | 100 |
| 2019-02-12 | $50.25 | $57.11 | 0 |
| 2019-02-11 | $50.25 | $57.11 | 0 |
| 2019-02-08 | $50.25 | $57.11 | 0 |
| 2019-02-07 | $50.25 | $57.11 | 600 |
| 2019-02-06 | $41.70 | $47.39 | 0 |
| 2019-02-05 | $41.70 | $47.39 | 0 |
| 2019-02-04 | $41.70 | $47.39 | 0 |
| 2019-02-01 | $41.70 | $47.39 | 0 |
| 2019-01-31 | $41.70 | $47.39 | 0 |
| 2019-01-30 | $41.70 | $47.39 | 0 |
| 2019-01-29 | $41.70 | $47.39 | 100 |
| 2019-01-28 | $41.70 | $47.39 | 0 |
| 2019-01-25 | $41.70 | $47.39 | 0 |
| 2019-01-24 | $41.70 | $47.39 | 0 |
| 2019-01-23 | $41.70 | $47.39 | 0 |
| 2019-01-22 | $41.70 | $47.39 | 0 |
| 2019-01-18 | $41.70 | $47.39 | 300 |
| 2019-01-17 | $40.25 | $45.74 | 0 |
| 2019-01-16 | $40.25 | $45.74 | 0 |
| 2019-01-15 | $40.25 | $45.74 | 0 |
| 2019-01-14 | $40.25 | $45.74 | 500 |
| 2019-01-11 | $42.20 | $47.96 | 100 |
| 2019-01-10 | $42.75 | $48.58 | 100 |
| 2019-01-09 | $43.30 | $49.21 | 2,100 |
| 2019-01-08 | $40.70 | $46.25 | 0 |
| 2019-01-07 | $40.70 | $46.25 | 0 |
| 2019-01-04 | $40.70 | $46.25 | 26,200 |
| 2019-01-03 | $39.95 | $45.40 | 0 |
| 2019-01-02 | $39.95 | $45.40 | 0 |