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
- 2007-11-07 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 | $80.07 | $93.25 | 200 |
| 2019-12-30 | $82.25 | $95.79 | 5,400 |
| 2019-12-27 | $80.55 | $93.81 | 3,200 |
| 2019-12-26 | $79.50 | $92.59 | 0 |
| 2019-12-24 | $79.50 | $92.59 | 0 |
| 2019-12-23 | $79.50 | $92.59 | 1,300 |
| 2019-12-20 | $78.19 | $91.06 | 0 |
| 2019-12-19 | $78.19 | $91.06 | 2,200 |
| 2019-12-18 | $78.58 | $91.51 | 9,200 |
| 2019-12-17 | $79.23 | $92.27 | 500 |
| 2019-12-16 | $79.35 | $92.41 | 0 |
| 2019-12-13 | $79.35 | $92.41 | 2,600 |
| 2019-12-12 | $79.90 | $93.05 | 200 |
| 2019-12-11 | $78.25 | $91.13 | 3,200 |
| 2019-12-10 | $78.19 | $91.06 | 700 |
| 2019-12-09 | $79.00 | $92.00 | 4,200 |
| 2019-12-06 | $78.43 | $91.34 | 300 |
| 2019-12-05 | $78.08 | $90.93 | 2,700 |
| 2019-12-04 | $77.34 | $90.07 | 300 |
| 2019-12-03 | $76.67 | $89.29 | 2,300 |
| 2019-12-02 | $78.50 | $91.42 | 0 |
| 2019-11-29 | $78.50 | $91.42 | 600 |
| 2019-11-27 | $76.80 | $89.44 | 1,000 |
| 2019-11-26 | $76.65 | $89.27 | 3,500 |
| 2019-11-25 | $75.85 | $88.34 | 1,600 |
| 2019-11-22 | $75.95 | $88.45 | 900 |
| 2019-11-21 | $75.95 | $88.45 | 600 |
| 2019-11-20 | $77.21 | $89.92 | 1,400 |
| 2019-11-19 | $75.45 | $87.87 | 1,300 |
| 2019-11-18 | $75.85 | $88.34 | 1,200 |
| 2019-11-15 | $74.93 | $87.26 | 800 |
| 2019-11-14 | $74.50 | $86.76 | 100 |
| 2019-11-13 | $74.50 | $86.76 | 10,300 |
| 2019-11-12 | $74.45 | $86.71 | 0 |
| 2019-11-11 | $74.45 | $86.71 | 900 |
| 2019-11-08 | $75.54 | $87.97 | 100 |
| 2019-11-07 | $75.54 | $87.97 | 1,800 |
| 2019-11-06 | $76.00 | $88.51 | 400 |
| 2019-11-05 | $75.15 | $87.52 | 100 |
| 2019-11-04 | $75.15 | $87.52 | 600 |
| 2019-11-01 | $76.15 | $88.68 | 1,600 |
| 2019-10-31 | $77.12 | $89.81 | 28,000 |
| 2019-10-30 | $76.65 | $89.27 | 1,000 |
| 2019-10-29 | $74.45 | $86.71 | 2,400 |
| 2019-10-28 | $74.66 | $86.95 | 400 |
| 2019-10-25 | $74.55 | $86.82 | 2,000 |
| 2019-10-24 | $75.07 | $87.43 | 300 |
| 2019-10-23 | $77.00 | $89.67 | 2,800 |
| 2019-10-22 | $75.30 | $87.70 | 100 |
| 2019-10-21 | $75.30 | $87.70 | 200 |
| 2019-10-18 | $76.79 | $89.43 | 100 |
| 2019-10-17 | $76.79 | $89.43 | 800 |
| 2019-10-16 | $76.30 | $88.86 | 4,900 |
| 2019-10-15 | $76.25 | $88.80 | 3,800 |
| 2019-10-14 | $76.20 | $88.74 | 1,700 |
| 2019-10-11 | $76.15 | $88.68 | 600 |
| 2019-10-10 | $75.00 | $87.35 | 200 |
| 2019-10-09 | $75.40 | $87.81 | 2,400 |
| 2019-10-08 | $75.92 | $88.42 | 45,400 |
| 2019-10-07 | $77.91 | $90.73 | 10,100 |
| 2019-10-04 | $75.06 | $87.42 | 1,500 |
| 2019-10-03 | $75.06 | $87.42 | 600 |
| 2019-10-02 | $73.86 | $86.02 | 3,200 |
| 2019-10-01 | $76.97 | $89.64 | 2,500 |
| 2019-09-30 | $79.00 | $92.00 | 8,600 |
| 2019-09-27 | $81.23 | $94.60 | 1,800 |
| 2019-09-26 | $81.49 | $94.90 | 1,800 |
| 2019-09-25 | $79.27 | $92.32 | 900 |
| 2019-09-24 | $79.67 | $92.78 | 1,800 |
| 2019-09-23 | $79.10 | $92.12 | 200 |
| 2019-09-20 | $78.31 | $91.20 | 500 |
| 2019-09-19 | $77.80 | $90.61 | 22,400 |
| 2019-09-18 | $77.69 | $90.48 | 1,300 |
| 2019-09-17 | $77.55 | $90.32 | 400 |
| 2019-09-16 | $78.85 | $91.83 | 2,500 |
| 2019-09-13 | $77.75 | $90.55 | 1,100 |
| 2019-09-12 | $79.00 | $92.00 | 500 |
| 2019-09-11 | $77.80 | $90.61 | 600 |
| 2019-09-10 | $78.40 | $91.31 | 200 |
| 2019-09-09 | $77.79 | $90.59 | 1,200 |
| 2019-09-06 | $77.90 | $90.72 | 800 |
| 2019-09-05 | $78.40 | $91.31 | 800 |
| 2019-09-04 | $78.35 | $91.25 | 300 |
| 2019-09-03 | $76.65 | $89.27 | 0 |
| 2019-08-30 | $76.65 | $89.27 | 1,700 |
| 2019-08-29 | $76.64 | $89.26 | 1,500 |
| 2019-08-28 | $77.61 | $90.39 | 900 |
| 2019-08-27 | $75.85 | $88.34 | 9,800 |
| 2019-08-26 | $76.54 | $89.14 | 0 |
| 2019-08-23 | $76.54 | $89.14 | 2,900 |
| 2019-08-22 | $74.00 | $86.18 | 0 |
| 2019-08-21 | $74.00 | $85.15 | 0 |
| 2019-08-20 | $74.00 | $85.15 | 700 |
| 2019-08-19 | $74.70 | $85.96 | 0 |
| 2019-08-16 | $74.70 | $85.96 | 2,100 |
| 2019-08-15 | $73.75 | $84.86 | 800 |
| 2019-08-14 | $73.75 | $84.86 | 300 |
| 2019-08-13 | $74.37 | $85.58 | 800 |
| 2019-08-12 | $73.47 | $84.54 | 7,300 |
| 2019-08-09 | $72.58 | $83.52 | 100 |
| 2019-08-08 | $72.58 | $83.52 | 0 |
| 2019-08-07 | $72.58 | $83.52 | 1,900 |
| 2019-08-06 | $73.09 | $84.10 | 4,900 |
| 2019-08-05 | $70.53 | $81.16 | 600 |
| 2019-08-02 | $73.85 | $84.98 | 5,700 |
| 2019-08-01 | $75.09 | $86.40 | 13,500 |
| 2019-07-31 | $77.84 | $89.57 | 300 |
| 2019-07-30 | $77.84 | $89.57 | 15,100 |
| 2019-07-29 | $80.50 | $92.63 | 3,500 |
| 2019-07-26 | $80.50 | $92.63 | 400 |
| 2019-07-25 | $80.50 | $92.63 | 100 |
| 2019-07-24 | $80.50 | $92.63 | 4,100 |
| 2019-07-23 | $81.80 | $94.13 | 400 |
| 2019-07-22 | $82.05 | $94.41 | 200 |
| 2019-07-19 | $82.44 | $94.86 | 100 |
| 2019-07-18 | $82.44 | $94.86 | 1,100 |
| 2019-07-17 | $82.36 | $94.77 | 1,300 |
| 2019-07-16 | $81.89 | $94.23 | 4,600 |
| 2019-07-15 | $82.50 | $94.93 | 100 |
| 2019-07-12 | $82.50 | $94.93 | 2,200 |
| 2019-07-11 | $81.80 | $94.13 | 200 |
| 2019-07-10 | $80.29 | $92.39 | 100 |
| 2019-07-09 | $80.44 | $92.56 | 0 |
| 2019-07-08 | $80.44 | $92.56 | 400 |
| 2019-07-05 | $80.44 | $92.56 | 0 |
| 2019-07-03 | $80.44 | $92.56 | 600 |
| 2019-07-02 | $79.90 | $91.94 | 3,500 |
| 2019-07-01 | $78.90 | $90.79 | 600 |
| 2019-06-28 | $79.39 | $91.35 | 8,800 |
| 2019-06-27 | $79.00 | $90.90 | 3,900 |
| 2019-06-26 | $79.00 | $90.90 | 800 |
| 2019-06-25 | $80.60 | $92.74 | 21,100 |
| 2019-06-24 | $81.00 | $93.21 | 500 |
| 2019-06-21 | $77.85 | $89.58 | 3,800 |
| 2019-06-20 | $79.35 | $91.31 | 2,900 |
| 2019-06-19 | $82.12 | $94.49 | 100 |
| 2019-06-18 | $82.12 | $94.49 | 1,200 |
| 2019-06-17 | $81.37 | $93.63 | 100 |
| 2019-06-14 | $81.37 | $93.63 | 1,300 |
| 2019-06-13 | $83.15 | $95.68 | 700 |
| 2019-06-12 | $84.62 | $97.37 | 1,900 |
| 2019-06-11 | $81.65 | $93.95 | 700 |
| 2019-06-10 | $80.13 | $92.20 | 100 |
| 2019-06-07 | $80.13 | $92.20 | 0 |
| 2019-06-06 | $80.13 | $92.20 | 0 |
| 2019-06-05 | $80.13 | $92.20 | 1,100 |
| 2019-06-04 | $79.10 | $91.02 | 100 |
| 2019-06-03 | $79.10 | $91.02 | 3,400 |
| 2019-05-31 | $79.15 | $91.08 | 200 |
| 2019-05-30 | $80.80 | $92.97 | 1,400 |
| 2019-05-29 | $79.94 | $91.99 | 11,800 |
| 2019-05-28 | $81.00 | $93.21 | 1,000 |
| 2019-05-24 | $81.00 | $93.21 | 5,800 |
| 2019-05-23 | $81.00 | $93.21 | 3,500 |
| 2019-05-22 | $80.63 | $92.78 | 4,800 |
| 2019-05-21 | $80.15 | $92.23 | 400 |
| 2019-05-20 | $80.15 | $92.23 | 100 |
| 2019-05-17 | $80.15 | $92.23 | 0 |
| 2019-05-16 | $80.15 | $92.23 | 300 |
| 2019-05-15 | $80.15 | $92.23 | 500 |
| 2019-05-14 | $79.97 | $92.02 | 0 |
| 2019-05-13 | $79.97 | $92.02 | 100 |
| 2019-05-10 | $79.97 | $92.02 | 0 |
| 2019-05-09 | $79.97 | $92.02 | 1,300 |
| 2019-05-08 | $79.00 | $90.90 | 300 |
| 2019-05-07 | $77.45 | $89.12 | 1,000 |
| 2019-05-06 | $79.67 | $91.67 | 0 |
| 2019-05-03 | $79.67 | $91.67 | 67,300 |
| 2019-05-02 | $79.50 | $91.48 | 0 |
| 2019-05-01 | $79.50 | $91.48 | 500 |
| 2019-04-30 | $80.70 | $92.86 | 900 |
| 2019-04-29 | $79.18 | $91.11 | 0 |
| 2019-04-26 | $79.18 | $91.11 | 2,400 |
| 2019-04-25 | $79.50 | $91.48 | 24,600 |
| 2019-04-24 | $77.15 | $88.77 | 400 |
| 2019-04-23 | $77.35 | $89.01 | 3,400 |
| 2019-04-22 | $75.76 | $87.18 | 1,300 |
| 2019-04-18 | $75.94 | $87.38 | 7,000 |
| 2019-04-17 | $76.70 | $86.75 | 300 |
| 2019-04-16 | $76.70 | $86.75 | 3,700 |
| 2019-04-15 | $76.17 | $86.15 | 1,300 |
| 2019-04-12 | $76.75 | $86.81 | 1,600 |
| 2019-04-11 | $76.77 | $86.83 | 9,000 |
| 2019-04-10 | $78.30 | $88.56 | 9,100 |
| 2019-04-09 | $83.25 | $94.16 | 1,900 |
| 2019-04-08 | $82.35 | $93.14 | 800 |
| 2019-04-05 | $83.28 | $94.20 | 4,600 |
| 2019-04-04 | $84.33 | $95.38 | 200 |
| 2019-04-03 | $83.81 | $94.80 | 400 |
| 2019-04-02 | $85.11 | $96.27 | 200 |
| 2019-04-01 | $85.11 | $96.27 | 4,100 |
| 2019-03-29 | $83.23 | $94.14 | 700 |
| 2019-03-28 | $82.95 | $93.82 | 500 |
| 2019-03-27 | $84.14 | $95.17 | 700 |
| 2019-03-26 | $83.04 | $93.92 | 200 |
| 2019-03-25 | $83.04 | $93.92 | 500 |
| 2019-03-22 | $84.19 | $95.22 | 1,800 |
| 2019-03-21 | $84.00 | $95.01 | 8,400 |
| 2019-03-20 | $82.15 | $92.92 | 900 |
| 2019-03-19 | $83.50 | $94.44 | 800 |
| 2019-03-18 | $82.02 | $92.77 | 2,500 |
| 2019-03-15 | $83.26 | $94.17 | 93,000 |
| 2019-03-14 | $84.11 | $95.13 | 1,200 |
| 2019-03-13 | $81.49 | $92.17 | 5,100 |
| 2019-03-12 | $80.40 | $90.94 | 1,200 |
| 2019-03-11 | $80.10 | $90.60 | 1,300 |
| 2019-03-08 | $80.53 | $91.09 | 100 |
| 2019-03-07 | $80.53 | $91.09 | 1,100 |
| 2019-03-06 | $81.50 | $92.18 | 3,800 |
| 2019-03-05 | $79.00 | $89.35 | 2,200 |
| 2019-03-04 | $77.59 | $87.76 | 11,000 |
| 2019-03-01 | $77.50 | $87.66 | 4,800 |
| 2019-02-28 | $76.67 | $86.72 | 1,800 |
| 2019-02-27 | $76.64 | $86.69 | 8,800 |
| 2019-02-26 | $77.00 | $87.09 | 5,700 |
| 2019-02-25 | $76.55 | $86.58 | 2,000 |
| 2019-02-22 | $76.19 | $86.18 | 2,600 |
| 2019-02-21 | $78.92 | $89.26 | 200 |
| 2019-02-20 | $78.92 | $89.26 | 4,900 |
| 2019-02-19 | $79.40 | $89.81 | 10,600 |
| 2019-02-15 | $76.45 | $86.47 | 24,700 |
| 2019-02-14 | $76.59 | $86.63 | 9,800 |
| 2019-02-13 | $78.45 | $88.73 | 2,500 |
| 2019-02-12 | $77.36 | $87.50 | 60,400 |
| 2019-02-11 | $76.70 | $86.75 | 3,600 |
| 2019-02-08 | $76.60 | $86.64 | 11,000 |
| 2019-02-07 | $75.97 | $85.93 | 2,000 |
| 2019-02-06 | $76.14 | $86.12 | 20,800 |
| 2019-02-05 | $76.47 | $86.49 | 1,700 |
| 2019-02-04 | $76.47 | $86.49 | 500 |
| 2019-02-01 | $76.60 | $86.64 | 76,100 |
| 2019-01-31 | $76.15 | $86.13 | 7,800 |
| 2019-01-30 | $77.00 | $87.09 | 2,400 |
| 2019-01-29 | $76.47 | $86.49 | 9,900 |
| 2019-01-28 | $75.40 | $85.28 | 700 |
| 2019-01-25 | $74.08 | $83.79 | 900 |
| 2019-01-24 | $74.00 | $83.70 | 6,900 |
| 2019-01-23 | $77.35 | $87.49 | 2,900 |
| 2019-01-22 | $77.35 | $87.49 | 94,500 |
| 2019-01-18 | $77.38 | $87.52 | 1,300 |
| 2019-01-17 | $75.59 | $85.50 | 1,200 |
| 2019-01-16 | $77.43 | $87.58 | 16,300 |
| 2019-01-15 | $80.75 | $91.33 | 5,200 |
| 2019-01-14 | $79.84 | $90.30 | 2,900 |
| 2019-01-11 | $78.15 | $88.39 | 4,200 |
| 2019-01-10 | $78.35 | $88.62 | 3,500 |
| 2019-01-09 | $77.45 | $87.60 | 10,200 |
| 2019-01-08 | $76.68 | $86.73 | 4,200 |
| 2019-01-07 | $75.00 | $84.83 | 1,100 |
| 2019-01-04 | $75.00 | $84.83 | 3,600 |
| 2019-01-03 | $74.40 | $84.15 | 4,800 |
| 2019-01-02 | $74.59 | $84.37 | 16,200 |