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
- 2011-01-04 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 | $70.06 | $85.60 | 300 |
| 2019-12-30 | $69.76 | $85.23 | 1,000 |
| 2019-12-27 | $69.00 | $83.81 | 0 |
| 2019-12-26 | $69.00 | $83.81 | 0 |
| 2019-12-24 | $69.00 | $83.81 | 0 |
| 2019-12-23 | $69.00 | $83.81 | 0 |
| 2019-12-20 | $69.00 | $83.81 | 100 |
| 2019-12-19 | $68.94 | $83.74 | 300 |
| 2019-12-18 | $68.33 | $83.00 | 0 |
| 2019-12-17 | $68.33 | $83.00 | 300 |
| 2019-12-16 | $67.77 | $82.32 | 1,500 |
| 2019-12-13 | $67.48 | $81.96 | 0 |
| 2019-12-12 | $67.48 | $81.96 | 100 |
| 2019-12-11 | $63.47 | $77.09 | 0 |
| 2019-12-10 | $63.47 | $77.09 | 0 |
| 2019-12-09 | $63.47 | $77.09 | 0 |
| 2019-12-06 | $63.47 | $77.09 | 0 |
| 2019-12-05 | $63.47 | $77.09 | 0 |
| 2019-12-04 | $63.47 | $77.09 | 0 |
| 2019-12-03 | $63.47 | $77.09 | 0 |
| 2019-12-02 | $63.47 | $77.09 | 0 |
| 2019-11-29 | $63.47 | $77.09 | 0 |
| 2019-11-27 | $63.47 | $77.09 | 0 |
| 2019-11-26 | $63.47 | $77.09 | 0 |
| 2019-11-25 | $63.47 | $77.09 | 0 |
| 2019-11-22 | $63.47 | $77.09 | 100 |
| 2019-11-21 | $63.47 | $77.09 | 0 |
| 2019-11-20 | $63.47 | $77.09 | 100 |
| 2019-11-19 | $63.47 | $77.09 | 0 |
| 2019-11-18 | $63.47 | $77.09 | 3,900 |
| 2019-11-15 | $63.42 | $77.03 | 8,500 |
| 2019-11-14 | $62.48 | $75.89 | 7,100 |
| 2019-11-13 | $62.02 | $75.33 | 14,900 |
| 2019-11-12 | $65.60 | $79.68 | 0 |
| 2019-11-11 | $65.60 | $79.68 | 100 |
| 2019-11-08 | $65.60 | $79.68 | 500 |
| 2019-11-07 | $65.77 | $79.89 | 1,000 |
| 2019-11-06 | $65.59 | $79.67 | 1,200 |
| 2019-11-05 | $65.52 | $79.58 | 1,000 |
| 2019-11-04 | $66.12 | $80.31 | 100 |
| 2019-11-01 | $66.12 | $80.31 | 600 |
| 2019-10-31 | $65.71 | $79.81 | 1,500 |
| 2019-10-30 | $65.74 | $79.85 | 100 |
| 2019-10-29 | $67.11 | $81.52 | 1,000 |
| 2019-10-28 | $70.71 | $85.89 | 0 |
| 2019-10-25 | $70.71 | $85.89 | 0 |
| 2019-10-24 | $70.71 | $85.89 | 0 |
| 2019-10-23 | $70.71 | $85.89 | 100 |
| 2019-10-22 | $70.71 | $85.89 | 100 |
| 2019-10-21 | $70.71 | $85.89 | 0 |
| 2019-10-18 | $70.71 | $85.89 | 0 |
| 2019-10-17 | $70.71 | $85.89 | 3,000 |
| 2019-10-16 | $69.81 | $84.79 | 100 |
| 2019-10-15 | $69.81 | $84.79 | 100 |
| 2019-10-14 | $69.81 | $84.79 | 0 |
| 2019-10-11 | $69.81 | $84.79 | 0 |
| 2019-10-10 | $69.81 | $84.79 | 900 |
| 2019-10-09 | $69.81 | $84.79 | 0 |
| 2019-10-08 | $69.81 | $84.79 | 0 |
| 2019-10-07 | $69.81 | $84.79 | 0 |
| 2019-10-04 | $69.81 | $84.79 | 0 |
| 2019-10-03 | $69.81 | $84.79 | 100 |
| 2019-10-02 | $70.40 | $85.51 | 0 |
| 2019-10-01 | $70.40 | $85.51 | 0 |
| 2019-09-30 | $70.40 | $85.51 | 700 |
| 2019-09-27 | $69.98 | $85.00 | 0 |
| 2019-09-26 | $70.38 | $85.01 | 0 |
| 2019-09-25 | $70.38 | $85.01 | 0 |
| 2019-09-24 | $70.38 | $85.01 | 0 |
| 2019-09-23 | $70.38 | $85.01 | 300 |
| 2019-09-20 | $71.45 | $86.30 | 0 |
| 2019-09-19 | $71.45 | $86.30 | 100 |
| 2019-09-18 | $74.25 | $89.68 | 0 |
| 2019-09-17 | $74.25 | $89.68 | 0 |
| 2019-09-16 | $74.25 | $89.68 | 0 |
| 2019-09-13 | $74.25 | $89.68 | 0 |
| 2019-09-12 | $74.25 | $89.68 | 0 |
| 2019-09-11 | $74.25 | $89.68 | 0 |
| 2019-09-10 | $74.25 | $89.68 | 0 |
| 2019-09-09 | $74.25 | $89.68 | 0 |
| 2019-09-06 | $74.25 | $89.68 | 0 |
| 2019-09-05 | $74.25 | $89.68 | 100 |
| 2019-09-04 | $73.09 | $88.28 | 0 |
| 2019-09-03 | $73.09 | $88.28 | 0 |
| 2019-08-30 | $73.09 | $88.28 | 200 |
| 2019-08-29 | $72.56 | $87.64 | 0 |
| 2019-08-28 | $72.56 | $87.64 | 400 |
| 2019-08-27 | $72.06 | $87.04 | 0 |
| 2019-08-26 | $72.06 | $87.04 | 0 |
| 2019-08-23 | $72.06 | $87.04 | 0 |
| 2019-08-22 | $72.06 | $87.04 | 100 |
| 2019-08-21 | $71.72 | $86.62 | 0 |
| 2019-08-20 | $71.72 | $86.62 | 0 |
| 2019-08-19 | $71.72 | $86.62 | 1,300 |
| 2019-08-16 | $71.54 | $86.41 | 0 |
| 2019-08-15 | $71.54 | $86.41 | 300 |
| 2019-08-14 | $71.53 | $86.40 | 100 |
| 2019-08-13 | $71.53 | $86.40 | 300 |
| 2019-08-12 | $71.53 | $86.40 | 300 |
| 2019-08-09 | $71.53 | $86.40 | 300 |
| 2019-08-08 | $70.39 | $85.02 | 0 |
| 2019-08-07 | $70.39 | $85.02 | 1,100 |
| 2019-08-06 | $71.82 | $86.75 | 300 |
| 2019-08-05 | $72.85 | $87.99 | 100 |
| 2019-08-02 | $72.85 | $87.99 | 100 |
| 2019-08-01 | $72.85 | $87.99 | 100 |
| 2019-07-31 | $72.85 | $87.99 | 100 |
| 2019-07-30 | $72.85 | $87.99 | 100 |
| 2019-07-29 | $72.85 | $87.99 | 100 |
| 2019-07-26 | $72.85 | $87.99 | 0 |
| 2019-07-25 | $72.85 | $87.99 | 100 |
| 2019-07-24 | $72.68 | $87.78 | 0 |
| 2019-07-23 | $72.68 | $87.78 | 0 |
| 2019-07-22 | $72.68 | $87.78 | 0 |
| 2019-07-19 | $72.68 | $87.78 | 0 |
| 2019-07-18 | $72.68 | $87.78 | 200 |
| 2019-07-17 | $73.04 | $88.22 | 0 |
| 2019-07-16 | $73.04 | $88.22 | 100 |
| 2019-07-15 | $73.04 | $88.22 | 0 |
| 2019-07-12 | $73.04 | $88.22 | 0 |
| 2019-07-11 | $73.04 | $88.22 | 300 |
| 2019-07-10 | $65.75 | $79.41 | 100 |
| 2019-07-09 | $65.75 | $79.41 | 0 |
| 2019-07-08 | $65.75 | $79.41 | 100 |
| 2019-07-05 | $65.75 | $79.41 | 0 |
| 2019-07-03 | $65.75 | $79.41 | 0 |
| 2019-07-02 | $65.75 | $79.41 | 100 |
| 2019-07-01 | $65.75 | $79.41 | 0 |
| 2019-06-28 | $65.75 | $79.41 | 0 |
| 2019-06-27 | $65.75 | $79.41 | 0 |
| 2019-06-26 | $65.75 | $78.93 | 0 |
| 2019-06-25 | $65.75 | $78.93 | 0 |
| 2019-06-24 | $65.75 | $78.93 | 0 |
| 2019-06-21 | $65.75 | $78.93 | 100 |
| 2019-06-20 | $66.58 | $79.93 | 500 |
| 2019-06-19 | $67.57 | $81.12 | 0 |
| 2019-06-18 | $67.57 | $81.12 | 800 |
| 2019-06-17 | $64.11 | $76.96 | 0 |
| 2019-06-14 | $64.11 | $76.96 | 0 |
| 2019-06-13 | $64.11 | $76.96 | 0 |
| 2019-06-12 | $64.11 | $76.96 | 0 |
| 2019-06-11 | $64.11 | $76.96 | 100 |
| 2019-06-10 | $64.11 | $76.96 | 0 |
| 2019-06-07 | $64.11 | $76.96 | 100 |
| 2019-06-06 | $64.11 | $76.96 | 300 |
| 2019-06-05 | $62.55 | $75.09 | 0 |
| 2019-06-04 | $62.55 | $75.09 | 400 |
| 2019-06-03 | $62.22 | $74.69 | 100 |
| 2019-05-31 | $62.30 | $74.79 | 100 |
| 2019-05-30 | $62.30 | $74.79 | 200 |
| 2019-05-29 | $63.17 | $75.83 | 0 |
| 2019-05-28 | $63.17 | $75.83 | 0 |
| 2019-05-24 | $63.17 | $75.83 | 1,500 |
| 2019-05-23 | $62.83 | $75.43 | 11,500 |
| 2019-05-22 | $63.16 | $75.82 | 300 |
| 2019-05-21 | $62.75 | $75.33 | 300 |
| 2019-05-20 | $58.61 | $70.36 | 0 |
| 2019-05-17 | $58.61 | $70.36 | 0 |
| 2019-05-16 | $58.61 | $70.36 | 200 |
| 2019-05-15 | $57.12 | $68.57 | 100 |
| 2019-05-14 | $57.12 | $68.57 | 5,000 |
| 2019-05-13 | $59.72 | $71.69 | 0 |
| 2019-05-10 | $59.72 | $71.69 | 100 |
| 2019-05-09 | $59.72 | $71.69 | 300 |
| 2019-05-08 | $59.45 | $71.37 | 200 |
| 2019-05-07 | $57.51 | $69.04 | 0 |
| 2019-05-06 | $57.51 | $69.04 | 0 |
| 2019-05-03 | $57.51 | $69.04 | 0 |
| 2019-05-02 | $57.51 | $69.04 | 100 |
| 2019-05-01 | $57.51 | $69.04 | 100 |
| 2019-04-30 | $57.51 | $69.04 | 0 |
| 2019-04-29 | $57.51 | $69.04 | 100 |
| 2019-04-26 | $57.51 | $69.04 | 100 |
| 2019-04-25 | $57.00 | $68.43 | 284,800 |
| 2019-04-24 | $56.00 | $67.23 | 0 |
| 2019-04-23 | $56.00 | $67.23 | 0 |
| 2019-04-22 | $56.00 | $67.23 | 100 |
| 2019-04-18 | $56.00 | $67.23 | 300 |
| 2019-04-17 | $56.83 | $68.22 | 100 |
| 2019-04-16 | $56.83 | $68.22 | 200 |
| 2019-04-15 | $56.83 | $68.22 | 100 |
| 2019-04-12 | $56.83 | $68.22 | 300 |
| 2019-04-11 | $58.75 | $70.53 | 0 |
| 2019-04-10 | $58.75 | $70.53 | 400 |
| 2019-04-09 | $58.78 | $70.56 | 0 |
| 2019-04-08 | $58.78 | $70.56 | 200 |
| 2019-04-05 | $57.00 | $68.43 | 0 |
| 2019-04-04 | $57.00 | $68.43 | 0 |
| 2019-04-03 | $57.00 | $68.43 | 10,000 |
| 2019-04-02 | $57.08 | $68.52 | 100 |
| 2019-04-01 | $57.08 | $68.52 | 0 |
| 2019-03-29 | $57.08 | $68.52 | 0 |
| 2019-03-28 | $57.08 | $68.52 | 0 |
| 2019-03-27 | $57.08 | $68.05 | 0 |
| 2019-03-26 | $57.08 | $68.05 | 300 |
| 2019-03-25 | $56.35 | $67.18 | 0 |
| 2019-03-22 | $56.35 | $67.18 | 0 |
| 2019-03-21 | $56.35 | $67.18 | 0 |
| 2019-03-20 | $56.35 | $67.18 | 0 |
| 2019-03-19 | $56.35 | $67.18 | 100 |
| 2019-03-18 | $55.12 | $65.72 | 0 |
| 2019-03-15 | $55.12 | $65.72 | 600 |
| 2019-03-14 | $52.99 | $63.18 | 1,700 |
| 2019-03-13 | $55.76 | $66.48 | 100 |
| 2019-03-12 | $56.21 | $67.02 | 0 |
| 2019-03-11 | $56.21 | $67.02 | 0 |
| 2019-03-08 | $56.21 | $67.02 | 0 |
| 2019-03-07 | $56.21 | $67.02 | 1,500 |
| 2019-03-06 | $56.21 | $67.02 | 0 |
| 2019-03-05 | $56.21 | $67.02 | 0 |
| 2019-03-04 | $56.21 | $67.02 | 100 |
| 2019-03-01 | $56.21 | $67.02 | 100 |
| 2019-02-28 | $56.21 | $67.02 | 300 |
| 2019-02-27 | $58.71 | $70.00 | 0 |
| 2019-02-26 | $58.71 | $70.00 | 0 |
| 2019-02-25 | $58.71 | $70.00 | 0 |
| 2019-02-22 | $58.71 | $70.00 | 0 |
| 2019-02-21 | $58.71 | $70.00 | 0 |
| 2019-02-20 | $58.71 | $70.00 | 0 |
| 2019-02-19 | $58.71 | $70.00 | 100 |
| 2019-02-15 | $58.71 | $70.00 | 4,700 |
| 2019-02-14 | $58.71 | $70.00 | 300 |
| 2019-02-13 | $58.56 | $69.82 | 0 |
| 2019-02-12 | $58.56 | $69.82 | 200 |
| 2019-02-11 | $60.04 | $71.58 | 100 |
| 2019-02-08 | $60.04 | $71.58 | 0 |
| 2019-02-07 | $60.04 | $71.58 | 4,600 |
| 2019-02-06 | $60.04 | $71.58 | 100 |
| 2019-02-05 | $60.04 | $71.58 | 4,800 |
| 2019-02-04 | $59.07 | $70.42 | 600 |
| 2019-02-01 | $58.95 | $70.28 | 0 |
| 2019-01-31 | $58.95 | $70.28 | 800 |
| 2019-01-30 | $58.80 | $70.10 | 4,800 |
| 2019-01-29 | $58.93 | $70.26 | 0 |
| 2019-01-28 | $58.93 | $70.26 | 100 |
| 2019-01-25 | $58.93 | $70.26 | 500 |
| 2019-01-24 | $57.84 | $68.96 | 100 |
| 2019-01-23 | $57.84 | $68.96 | 0 |
| 2019-01-22 | $57.84 | $68.96 | 100 |
| 2019-01-18 | $56.54 | $67.41 | 6,800 |
| 2019-01-17 | $56.54 | $67.41 | 6,200 |
| 2019-01-16 | $59.33 | $70.73 | 0 |
| 2019-01-15 | $59.33 | $70.73 | 0 |
| 2019-01-14 | $59.33 | $70.73 | 0 |
| 2019-01-11 | $59.33 | $70.73 | 0 |
| 2019-01-10 | $59.33 | $70.73 | 0 |
| 2019-01-09 | $59.33 | $70.73 | 0 |
| 2019-01-08 | $59.33 | $70.73 | 100 |
| 2019-01-07 | $55.91 | $66.66 | 100 |
| 2019-01-04 | $55.91 | $66.66 | 0 |
| 2019-01-03 | $55.91 | $66.66 | 3,200 |
| 2019-01-02 | $55.55 | $66.23 | 200 |