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
- 2008-09-11 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 | $75.63 | $88.52 | 400 |
| 2019-12-30 | $74.46 | $87.15 | 0 |
| 2019-12-27 | $74.46 | $87.15 | 600 |
| 2019-12-26 | $75.55 | $88.42 | 500 |
| 2019-12-24 | $75.50 | $88.36 | 100 |
| 2019-12-23 | $74.52 | $87.22 | 900 |
| 2019-12-20 | $75.27 | $88.09 | 0 |
| 2019-12-19 | $75.27 | $88.09 | 400 |
| 2019-12-18 | $75.97 | $88.91 | 300 |
| 2019-12-17 | $76.10 | $89.07 | 100 |
| 2019-12-16 | $76.46 | $89.49 | 100 |
| 2019-12-13 | $76.56 | $89.60 | 700 |
| 2019-12-12 | $75.01 | $87.79 | 400 |
| 2019-12-11 | $74.07 | $86.69 | 100 |
| 2019-12-10 | $72.60 | $84.97 | 1,000 |
| 2019-12-09 | $73.95 | $86.55 | 0 |
| 2019-12-06 | $73.95 | $86.55 | 400 |
| 2019-12-05 | $75.00 | $87.78 | 100 |
| 2019-12-04 | $74.99 | $87.77 | 100 |
| 2019-12-03 | $74.30 | $86.96 | 900 |
| 2019-12-02 | $74.22 | $86.87 | 0 |
| 2019-11-29 | $74.22 | $86.87 | 500 |
| 2019-11-27 | $75.46 | $88.32 | 1,800 |
| 2019-11-26 | $74.35 | $87.02 | 1,000 |
| 2019-11-25 | $73.76 | $86.33 | 0 |
| 2019-11-22 | $73.76 | $86.33 | 100 |
| 2019-11-21 | $74.61 | $87.32 | 0 |
| 2019-11-20 | $74.61 | $87.32 | 0 |
| 2019-11-19 | $74.61 | $87.32 | 100 |
| 2019-11-18 | $73.68 | $86.23 | 1,400 |
| 2019-11-15 | $76.01 | $88.96 | 0 |
| 2019-11-14 | $76.01 | $88.96 | 100 |
| 2019-11-13 | $75.12 | $87.92 | 400 |
| 2019-11-12 | $75.85 | $88.77 | 200 |
| 2019-11-11 | $76.29 | $89.29 | 600 |
| 2019-11-08 | $75.91 | $88.84 | 100 |
| 2019-11-07 | $76.89 | $89.99 | 400 |
| 2019-11-06 | $75.59 | $88.47 | 400 |
| 2019-11-05 | $75.50 | $88.36 | 100 |
| 2019-11-04 | $76.10 | $89.07 | 300 |
| 2019-11-01 | $74.08 | $86.70 | 100 |
| 2019-10-31 | $72.75 | $85.15 | 700 |
| 2019-10-30 | $74.04 | $86.66 | 0 |
| 2019-10-29 | $74.04 | $86.66 | 0 |
| 2019-10-28 | $74.04 | $86.66 | 300 |
| 2019-10-25 | $72.46 | $84.81 | 500 |
| 2019-10-24 | $72.55 | $84.91 | 0 |
| 2019-10-23 | $72.55 | $84.91 | 1,100 |
| 2019-10-22 | $72.98 | $85.41 | 5,700 |
| 2019-10-21 | $73.42 | $85.93 | 400 |
| 2019-10-18 | $72.69 | $85.08 | 200 |
| 2019-10-17 | $72.00 | $84.27 | 800 |
| 2019-10-16 | $71.16 | $83.28 | 400 |
| 2019-10-15 | $70.76 | $82.82 | 21,100 |
| 2019-10-14 | $64.81 | $75.85 | 0 |
| 2019-10-11 | $64.81 | $75.85 | 0 |
| 2019-10-10 | $64.81 | $75.85 | 0 |
| 2019-10-09 | $64.81 | $75.85 | 100 |
| 2019-10-08 | $63.40 | $74.20 | 100 |
| 2019-10-07 | $63.40 | $74.20 | 100 |
| 2019-10-04 | $63.90 | $74.79 | 2,800 |
| 2019-10-03 | $63.82 | $74.69 | 100 |
| 2019-10-02 | $63.07 | $73.82 | 100 |
| 2019-10-01 | $63.99 | $74.89 | 0 |
| 2019-09-30 | $63.99 | $74.89 | 0 |
| 2019-09-27 | $63.99 | $74.89 | 300 |
| 2019-09-26 | $63.59 | $74.42 | 100 |
| 2019-09-25 | $64.50 | $75.49 | 100 |
| 2019-09-24 | $65.04 | $76.12 | 100 |
| 2019-09-23 | $66.07 | $77.33 | 100 |
| 2019-09-20 | $62.19 | $72.79 | 0 |
| 2019-09-19 | $62.19 | $72.79 | 0 |
| 2019-09-18 | $62.19 | $72.79 | 0 |
| 2019-09-17 | $62.19 | $72.79 | 0 |
| 2019-09-16 | $62.19 | $72.79 | 0 |
| 2019-09-13 | $62.19 | $72.79 | 0 |
| 2019-09-12 | $62.19 | $72.79 | 0 |
| 2019-09-11 | $67.53 | $79.04 | 0 |
| 2019-09-10 | $67.53 | $79.04 | 0 |
| 2019-09-09 | $67.53 | $79.04 | 100 |
| 2019-09-06 | $66.13 | $77.40 | 300 |
| 2019-09-05 | $66.51 | $77.84 | 20,300 |
| 2019-09-04 | $63.94 | $74.83 | 1,500 |
| 2019-09-03 | $63.33 | $74.12 | 100 |
| 2019-08-30 | $62.19 | $72.79 | 500 |
| 2019-08-29 | $62.09 | $72.67 | 0 |
| 2019-08-28 | $62.09 | $72.67 | 100 |
| 2019-08-27 | $62.41 | $73.04 | 0 |
| 2019-08-26 | $62.41 | $73.04 | 100 |
| 2019-08-23 | $63.32 | $74.11 | 500 |
| 2019-08-22 | $62.51 | $73.16 | 100 |
| 2019-08-21 | $62.65 | $73.32 | 1,700 |
| 2019-08-20 | $60.69 | $71.03 | 100 |
| 2019-08-19 | $61.30 | $71.74 | 900 |
| 2019-08-16 | $60.44 | $70.74 | 0 |
| 2019-08-15 | $60.44 | $70.74 | 300 |
| 2019-08-14 | $62.34 | $72.96 | 23,700 |
| 2019-08-13 | $63.58 | $74.41 | 1,200 |
| 2019-08-12 | $63.45 | $74.26 | 400 |
| 2019-08-09 | $64.00 | $74.90 | 500 |
| 2019-08-08 | $64.98 | $76.05 | 0 |
| 2019-08-07 | $64.98 | $76.05 | 5,200 |
| 2019-08-06 | $64.43 | $75.41 | 600 |
| 2019-08-05 | $63.13 | $73.89 | 18,200 |
| 2019-08-02 | $64.01 | $74.92 | 100 |
| 2019-08-01 | $65.56 | $76.73 | 1,200 |
| 2019-07-31 | $65.50 | $76.66 | 100 |
| 2019-07-30 | $66.86 | $78.25 | 100 |
| 2019-07-29 | $67.76 | $79.31 | 100 |
| 2019-07-26 | $68.75 | $80.46 | 100 |
| 2019-07-25 | $69.41 | $81.24 | 0 |
| 2019-07-24 | $69.41 | $81.24 | 0 |
| 2019-07-23 | $69.41 | $81.24 | 400 |
| 2019-07-22 | $66.57 | $77.91 | 100 |
| 2019-07-19 | $66.75 | $78.12 | 100 |
| 2019-07-18 | $67.10 | $78.53 | 800 |
| 2019-07-17 | $67.45 | $78.94 | 100 |
| 2019-07-16 | $67.85 | $79.41 | 100 |
| 2019-07-15 | $68.41 | $80.07 | 10,600 |
| 2019-07-12 | $67.72 | $79.26 | 1,700 |
| 2019-07-11 | $66.39 | $77.70 | 18,700 |
| 2019-07-10 | $66.22 | $77.50 | 100 |
| 2019-07-09 | $66.04 | $77.29 | 600 |
| 2019-07-08 | $66.00 | $77.25 | 200 |
| 2019-07-05 | $66.70 | $78.06 | 0 |
| 2019-07-03 | $66.70 | $78.06 | 100 |
| 2019-07-02 | $65.56 | $76.73 | 500 |
| 2019-07-01 | $65.59 | $76.77 | 200 |
| 2019-06-28 | $65.52 | $76.68 | 0 |
| 2019-06-27 | $66.76 | $75.19 | 100 |
| 2019-06-26 | $65.88 | $74.20 | 4,000 |
| 2019-06-25 | $65.45 | $73.72 | 300 |
| 2019-06-24 | $66.20 | $74.56 | 200 |
| 2019-06-21 | $65.36 | $73.62 | 800 |
| 2019-06-20 | $66.00 | $74.34 | 100 |
| 2019-06-19 | $64.74 | $72.92 | 200 |
| 2019-06-18 | $63.99 | $72.07 | 1,200 |
| 2019-06-17 | $62.99 | $70.95 | 100 |
| 2019-06-14 | $63.48 | $71.50 | 200 |
| 2019-06-13 | $64.38 | $72.51 | 2,400 |
| 2019-06-12 | $64.42 | $72.56 | 100 |
| 2019-06-11 | $65.22 | $73.46 | 29,300 |
| 2019-06-10 | $63.54 | $71.57 | 200 |
| 2019-06-07 | $64.56 | $72.72 | 0 |
| 2019-06-06 | $64.56 | $72.72 | 500 |
| 2019-06-05 | $64.00 | $72.08 | 200 |
| 2019-06-04 | $64.09 | $72.19 | 100 |
| 2019-06-03 | $61.83 | $69.64 | 100 |
| 2019-05-31 | $61.55 | $69.33 | 200 |
| 2019-05-30 | $63.30 | $71.30 | 100 |
| 2019-05-29 | $65.00 | $73.21 | 0 |
| 2019-05-28 | $65.00 | $73.21 | 200 |
| 2019-05-24 | $64.23 | $72.34 | 100 |
| 2019-05-23 | $62.63 | $70.54 | 100 |
| 2019-05-22 | $65.13 | $73.36 | 0 |
| 2019-05-21 | $65.13 | $73.36 | 100 |
| 2019-05-20 | $65.00 | $73.21 | 500 |
| 2019-05-17 | $66.22 | $74.59 | 100 |
| 2019-05-16 | $67.10 | $75.58 | 100 |
| 2019-05-15 | $68.18 | $76.79 | 4,700 |
| 2019-05-14 | $65.38 | $73.64 | 200 |
| 2019-05-13 | $64.69 | $72.86 | 2,400 |
| 2019-05-10 | $68.17 | $76.78 | 1,700 |
| 2019-05-09 | $68.41 | $77.05 | 400 |
| 2019-05-08 | $68.61 | $77.28 | 200 |
| 2019-05-07 | $67.78 | $76.34 | 500 |
| 2019-05-06 | $70.78 | $79.72 | 2,000 |
| 2019-05-03 | $71.50 | $80.53 | 1,000 |
| 2019-05-02 | $71.45 | $80.48 | 700 |
| 2019-05-01 | $70.10 | $78.96 | 0 |
| 2019-04-30 | $70.10 | $78.96 | 300 |
| 2019-04-29 | $68.97 | $77.68 | 100 |
| 2019-04-26 | $69.40 | $78.17 | 100 |
| 2019-04-25 | $68.57 | $77.23 | 1,000 |
| 2019-04-24 | $69.92 | $78.75 | 100 |
| 2019-04-23 | $71.06 | $80.04 | 2,300 |
| 2019-04-22 | $72.18 | $81.30 | 1,000 |
| 2019-04-18 | $72.34 | $81.48 | 1,100 |
| 2019-04-17 | $72.06 | $81.16 | 800 |
| 2019-04-16 | $70.21 | $79.08 | 3,500 |
| 2019-04-15 | $69.10 | $77.83 | 700 |
| 2019-04-12 | $68.61 | $77.28 | 3,000 |
| 2019-04-11 | $66.53 | $74.93 | 1,000 |
| 2019-04-10 | $65.92 | $74.25 | 700 |
| 2019-04-09 | $66.30 | $74.68 | 400 |
| 2019-04-08 | $66.72 | $75.15 | 500 |
| 2019-04-05 | $65.74 | $74.04 | 100 |
| 2019-04-04 | $67.41 | $75.93 | 200 |
| 2019-04-03 | $66.36 | $74.74 | 2,200 |
| 2019-04-02 | $65.31 | $73.56 | 14,100 |
| 2019-04-01 | $64.00 | $72.08 | 100 |
| 2019-03-29 | $63.14 | $71.12 | 600 |
| 2019-03-28 | $61.65 | $69.44 | 200 |
| 2019-03-27 | $62.75 | $70.68 | 8,000 |
| 2019-03-26 | $61.95 | $69.78 | 1,800 |
| 2019-03-25 | $62.97 | $70.92 | 3,800 |
| 2019-03-22 | $61.85 | $69.66 | 1,100 |
| 2019-03-21 | $63.57 | $71.60 | 700 |
| 2019-03-20 | $64.30 | $72.42 | 35,100 |
| 2019-03-19 | $65.86 | $74.18 | 300 |
| 2019-03-18 | $63.08 | $71.05 | 300 |
| 2019-03-15 | $63.09 | $71.06 | 600 |
| 2019-03-14 | $63.10 | $71.07 | 0 |
| 2019-03-13 | $63.10 | $71.07 | 3,900 |
| 2019-03-12 | $63.08 | $71.05 | 300 |
| 2019-03-11 | $63.79 | $71.85 | 400 |
| 2019-03-08 | $64.54 | $72.69 | 100 |
| 2019-03-07 | $64.50 | $72.65 | 100 |
| 2019-03-06 | $67.27 | $75.77 | 100 |
| 2019-03-05 | $66.41 | $74.80 | 1,600 |
| 2019-03-04 | $67.86 | $76.43 | 700 |
| 2019-03-01 | $67.87 | $76.44 | 1,700 |
| 2019-02-28 | $67.31 | $75.81 | 900 |
| 2019-02-27 | $66.18 | $74.54 | 400 |
| 2019-02-26 | $67.21 | $75.70 | 200 |
| 2019-02-25 | $66.49 | $74.89 | 1,900 |
| 2019-02-22 | $64.46 | $72.60 | 400 |
| 2019-02-21 | $64.02 | $72.11 | 100 |
| 2019-02-20 | $64.71 | $72.88 | 1,100 |
| 2019-02-19 | $62.47 | $70.36 | 600 |
| 2019-02-15 | $61.99 | $69.82 | 0 |
| 2019-02-14 | $61.99 | $69.82 | 400 |
| 2019-02-13 | $62.43 | $70.32 | 3,000 |
| 2019-02-12 | $63.01 | $70.97 | 700 |
| 2019-02-11 | $61.48 | $69.25 | 700 |
| 2019-02-08 | $61.80 | $69.61 | 6,600 |
| 2019-02-07 | $62.70 | $70.62 | 900 |
| 2019-02-06 | $66.51 | $74.91 | 100 |
| 2019-02-05 | $65.15 | $73.38 | 100 |
| 2019-02-04 | $64.29 | $72.41 | 100 |
| 2019-02-01 | $66.21 | $74.57 | 500 |
| 2019-01-31 | $65.93 | $74.26 | 1,400 |
| 2019-01-30 | $65.00 | $73.21 | 200 |
| 2019-01-29 | $65.11 | $73.34 | 200 |
| 2019-01-28 | $65.84 | $74.16 | 300 |
| 2019-01-25 | $65.31 | $73.56 | 2,500 |
| 2019-01-24 | $61.51 | $69.28 | 100 |
| 2019-01-23 | $62.19 | $70.05 | 0 |
| 2019-01-22 | $62.19 | $70.05 | 100 |
| 2019-01-18 | $63.82 | $71.88 | 100 |
| 2019-01-17 | $64.18 | $72.29 | 0 |
| 2019-01-16 | $64.18 | $72.29 | 0 |
| 2019-01-15 | $64.18 | $72.29 | 100 |
| 2019-01-14 | $63.85 | $71.92 | 0 |
| 2019-01-11 | $63.85 | $71.92 | 900 |
| 2019-01-10 | $63.98 | $72.06 | 2,000 |
| 2019-01-09 | $63.65 | $71.69 | 2,300 |
| 2019-01-08 | $62.00 | $69.83 | 300 |
| 2019-01-07 | $61.45 | $69.21 | 100 |
| 2019-01-04 | $60.25 | $67.86 | 300 |
| 2019-01-03 | $57.50 | $64.76 | 400 |
| 2019-01-02 | $58.25 | $65.61 | 1,600 |