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
- 2009-02-13 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 | $59.65 | $86.93 | 900 |
| 2019-12-30 | $58.70 | $85.55 | 0 |
| 2019-12-27 | $58.70 | $85.55 | 800 |
| 2019-12-26 | $58.61 | $85.42 | 0 |
| 2019-12-24 | $58.61 | $85.42 | 0 |
| 2019-12-23 | $58.61 | $85.42 | 0 |
| 2019-12-20 | $58.61 | $85.42 | 0 |
| 2019-12-19 | $58.61 | $85.42 | 44,000 |
| 2019-12-18 | $57.60 | $83.95 | 100 |
| 2019-12-17 | $59.00 | $85.99 | 0 |
| 2019-12-16 | $59.00 | $85.99 | 400 |
| 2019-12-13 | $57.30 | $83.51 | 0 |
| 2019-12-12 | $57.30 | $83.51 | 200 |
| 2019-12-11 | $56.58 | $82.46 | 500 |
| 2019-12-10 | $55.75 | $81.25 | 0 |
| 2019-12-09 | $55.75 | $81.25 | 0 |
| 2019-12-06 | $55.75 | $81.25 | 300 |
| 2019-12-05 | $54.03 | $78.74 | 0 |
| 2019-12-04 | $54.03 | $78.74 | 0 |
| 2019-12-03 | $54.03 | $78.74 | 1,000 |
| 2019-12-02 | $54.20 | $78.99 | 100 |
| 2019-11-29 | $54.07 | $78.80 | 400 |
| 2019-11-27 | $53.65 | $78.19 | 400 |
| 2019-11-26 | $53.90 | $78.55 | 900 |
| 2019-11-25 | $53.50 | $77.97 | 200 |
| 2019-11-22 | $53.35 | $77.75 | 0 |
| 2019-11-21 | $53.35 | $77.75 | 0 |
| 2019-11-20 | $53.35 | $77.75 | 100 |
| 2019-11-19 | $53.35 | $77.75 | 0 |
| 2019-11-18 | $53.35 | $77.75 | 100 |
| 2019-11-15 | $52.60 | $76.66 | 0 |
| 2019-11-14 | $52.60 | $76.66 | 0 |
| 2019-11-13 | $52.60 | $76.66 | 0 |
| 2019-11-12 | $52.60 | $76.66 | 0 |
| 2019-11-11 | $52.60 | $76.66 | 0 |
| 2019-11-08 | $52.60 | $76.66 | 0 |
| 2019-11-07 | $52.60 | $76.66 | 0 |
| 2019-11-06 | $52.60 | $76.66 | 0 |
| 2019-11-05 | $52.60 | $76.66 | 0 |
| 2019-11-04 | $52.60 | $76.66 | 0 |
| 2019-11-01 | $52.60 | $76.66 | 0 |
| 2019-10-31 | $52.60 | $76.66 | 0 |
| 2019-10-30 | $52.60 | $76.66 | 0 |
| 2019-10-29 | $52.60 | $76.66 | 300 |
| 2019-10-28 | $51.10 | $74.47 | 0 |
| 2019-10-25 | $51.10 | $74.47 | 100 |
| 2019-10-24 | $51.10 | $74.47 | 0 |
| 2019-10-23 | $51.10 | $74.47 | 0 |
| 2019-10-22 | $51.10 | $74.47 | 200 |
| 2019-10-21 | $52.60 | $76.66 | 0 |
| 2019-10-18 | $52.60 | $76.66 | 0 |
| 2019-10-17 | $52.60 | $76.66 | 0 |
| 2019-10-16 | $52.60 | $76.66 | 100 |
| 2019-10-15 | $52.60 | $76.66 | 0 |
| 2019-10-14 | $52.60 | $76.66 | 0 |
| 2019-10-11 | $52.60 | $76.66 | 700 |
| 2019-10-10 | $49.60 | $72.29 | 900 |
| 2019-10-09 | $49.06 | $71.50 | 0 |
| 2019-10-08 | $49.06 | $71.50 | 0 |
| 2019-10-07 | $49.06 | $71.50 | 100 |
| 2019-10-04 | $49.72 | $72.46 | 0 |
| 2019-10-03 | $49.72 | $72.46 | 100 |
| 2019-10-02 | $49.72 | $72.46 | 200 |
| 2019-10-01 | $50.21 | $73.18 | 100 |
| 2019-09-30 | $50.21 | $73.18 | 0 |
| 2019-09-27 | $50.21 | $73.18 | 0 |
| 2019-09-26 | $50.21 | $73.18 | 0 |
| 2019-09-25 | $50.21 | $73.18 | 200 |
| 2019-09-24 | $52.20 | $76.08 | 100 |
| 2019-09-23 | $52.20 | $76.08 | 2,500 |
| 2019-09-20 | $52.20 | $76.08 | 400 |
| 2019-09-19 | $53.30 | $77.68 | 200 |
| 2019-09-18 | $48.15 | $70.17 | 0 |
| 2019-09-17 | $48.15 | $70.17 | 0 |
| 2019-09-16 | $48.15 | $70.17 | 0 |
| 2019-09-13 | $48.15 | $70.17 | 0 |
| 2019-09-12 | $48.15 | $70.17 | 0 |
| 2019-09-11 | $52.07 | $75.89 | 0 |
| 2019-09-10 | $52.07 | $75.89 | 0 |
| 2019-09-09 | $52.07 | $75.89 | 0 |
| 2019-09-06 | $52.07 | $75.89 | 300 |
| 2019-09-05 | $51.00 | $74.33 | 800 |
| 2019-09-04 | $49.05 | $71.49 | 0 |
| 2019-09-03 | $49.05 | $71.49 | 500 |
| 2019-08-30 | $48.15 | $70.17 | 0 |
| 2019-08-29 | $48.15 | $70.17 | 0 |
| 2019-08-28 | $48.15 | $70.17 | 0 |
| 2019-08-27 | $48.15 | $70.17 | 0 |
| 2019-08-26 | $48.15 | $70.17 | 0 |
| 2019-08-23 | $48.15 | $70.17 | 0 |
| 2019-08-22 | $48.15 | $70.17 | 0 |
| 2019-08-21 | $48.15 | $70.17 | 0 |
| 2019-08-20 | $48.15 | $70.17 | 0 |
| 2019-08-19 | $48.15 | $70.17 | 0 |
| 2019-08-16 | $48.15 | $70.17 | 200 |
| 2019-08-15 | $49.00 | $71.41 | 0 |
| 2019-08-14 | $49.00 | $71.41 | 0 |
| 2019-08-13 | $49.00 | $71.41 | 2,800 |
| 2019-08-12 | $49.40 | $72.00 | 0 |
| 2019-08-09 | $49.40 | $72.00 | 1,300 |
| 2019-08-08 | $52.07 | $75.89 | 0 |
| 2019-08-07 | $52.07 | $72.82 | 0 |
| 2019-08-06 | $52.07 | $72.82 | 42,200 |
| 2019-08-05 | $54.00 | $75.52 | 0 |
| 2019-08-02 | $54.00 | $75.52 | 0 |
| 2019-08-01 | $54.00 | $75.52 | 1,000 |
| 2019-07-31 | $56.50 | $79.02 | 200 |
| 2019-07-30 | $56.75 | $79.37 | 0 |
| 2019-07-29 | $56.75 | $79.37 | 300 |
| 2019-07-26 | $60.90 | $85.17 | 0 |
| 2019-07-25 | $60.90 | $85.17 | 0 |
| 2019-07-24 | $60.90 | $85.17 | 0 |
| 2019-07-23 | $60.90 | $85.17 | 500 |
| 2019-07-22 | $60.25 | $84.26 | 1,300 |
| 2019-07-19 | $59.81 | $83.65 | 0 |
| 2019-07-18 | $59.81 | $83.65 | 100 |
| 2019-07-17 | $59.81 | $83.65 | 4,500 |
| 2019-07-16 | $59.40 | $83.08 | 200 |
| 2019-07-15 | $59.80 | $83.63 | 100 |
| 2019-07-12 | $59.80 | $83.63 | 0 |
| 2019-07-11 | $59.80 | $83.63 | 300 |
| 2019-07-10 | $60.50 | $84.61 | 200 |
| 2019-07-09 | $58.60 | $81.96 | 0 |
| 2019-07-08 | $58.60 | $81.96 | 200 |
| 2019-07-05 | $58.60 | $81.96 | 900 |
| 2019-07-03 | $62.00 | $86.71 | 1,200 |
| 2019-07-02 | $61.70 | $86.29 | 2,900 |
| 2019-07-01 | $61.89 | $86.56 | 2,000 |
| 2019-06-28 | $60.45 | $84.54 | 0 |
| 2019-06-27 | $60.45 | $84.54 | 200 |
| 2019-06-26 | $58.75 | $82.17 | 0 |
| 2019-06-25 | $58.75 | $82.17 | 0 |
| 2019-06-24 | $58.75 | $82.17 | 0 |
| 2019-06-21 | $58.75 | $82.17 | 0 |
| 2019-06-20 | $58.75 | $82.17 | 0 |
| 2019-06-19 | $58.75 | $82.17 | 700 |
| 2019-06-18 | $60.70 | $84.89 | 3,500 |
| 2019-06-17 | $59.30 | $82.94 | 200 |
| 2019-06-14 | $59.55 | $83.28 | 300 |
| 2019-06-13 | $59.55 | $83.28 | 900 |
| 2019-06-12 | $57.35 | $80.21 | 600 |
| 2019-06-11 | $57.35 | $80.21 | 2,100 |
| 2019-06-10 | $57.35 | $80.21 | 100 |
| 2019-06-07 | $57.00 | $79.72 | 0 |
| 2019-06-06 | $57.00 | $79.72 | 0 |
| 2019-06-05 | $57.00 | $79.72 | 0 |
| 2019-06-04 | $57.00 | $79.72 | 0 |
| 2019-06-03 | $57.00 | $79.72 | 1,300 |
| 2019-05-31 | $56.20 | $78.60 | 100 |
| 2019-05-30 | $57.80 | $80.84 | 0 |
| 2019-05-29 | $57.80 | $80.84 | 500 |
| 2019-05-28 | $59.75 | $83.56 | 1,100 |
| 2019-05-24 | $59.45 | $83.15 | 400 |
| 2019-05-23 | $58.34 | $81.59 | 0 |
| 2019-05-22 | $58.34 | $81.59 | 1,200 |
| 2019-05-21 | $58.25 | $81.47 | 300 |
| 2019-05-20 | $58.96 | $82.46 | 500 |
| 2019-05-17 | $58.15 | $81.33 | 0 |
| 2019-05-16 | $58.15 | $81.33 | 900 |
| 2019-05-15 | $57.15 | $79.93 | 0 |
| 2019-05-14 | $57.15 | $79.93 | 2,300 |
| 2019-05-13 | $57.55 | $80.49 | 0 |
| 2019-05-10 | $57.55 | $80.49 | 0 |
| 2019-05-09 | $57.55 | $80.49 | 100 |
| 2019-05-08 | $57.52 | $80.45 | 0 |
| 2019-05-07 | $57.52 | $80.45 | 800 |
| 2019-05-06 | $58.50 | $81.82 | 0 |
| 2019-05-03 | $58.50 | $81.82 | 100 |
| 2019-05-02 | $58.50 | $81.82 | 100 |
| 2019-05-01 | $58.50 | $81.82 | 100 |
| 2019-04-30 | $58.50 | $81.82 | 0 |
| 2019-04-29 | $58.50 | $81.82 | 600 |
| 2019-04-26 | $59.20 | $82.80 | 300 |
| 2019-04-25 | $59.20 | $82.80 | 0 |
| 2019-04-24 | $59.20 | $82.80 | 200 |
| 2019-04-23 | $59.88 | $83.75 | 1,800 |
| 2019-04-22 | $59.15 | $82.73 | 0 |
| 2019-04-18 | $59.15 | $82.73 | 0 |
| 2019-04-17 | $59.15 | $82.73 | 200 |
| 2019-04-16 | $59.80 | $83.63 | 3,300 |
| 2019-04-15 | $61.35 | $85.80 | 1,000 |
| 2019-04-12 | $61.30 | $85.73 | 400 |
| 2019-04-11 | $61.30 | $85.73 | 2,000 |
| 2019-04-10 | $61.61 | $86.17 | 1,500 |
| 2019-04-09 | $61.26 | $85.68 | 500 |
| 2019-04-08 | $61.50 | $86.01 | 1,100 |
| 2019-04-05 | $59.85 | $83.70 | 500 |
| 2019-04-04 | $59.25 | $82.87 | 300 |
| 2019-04-03 | $60.20 | $84.19 | 600 |
| 2019-04-02 | $59.00 | $82.52 | 300 |
| 2019-04-01 | $57.75 | $80.77 | 0 |
| 2019-03-29 | $57.75 | $80.77 | 700 |
| 2019-03-28 | $56.60 | $79.16 | 0 |
| 2019-03-27 | $56.60 | $79.16 | 100 |
| 2019-03-26 | $56.60 | $79.16 | 2,500 |
| 2019-03-25 | $56.10 | $78.46 | 0 |
| 2019-03-22 | $56.10 | $78.46 | 0 |
| 2019-03-21 | $56.10 | $78.46 | 0 |
| 2019-03-20 | $56.10 | $78.46 | 100 |
| 2019-03-19 | $56.10 | $78.46 | 1,900 |
| 2019-03-18 | $54.64 | $76.42 | 0 |
| 2019-03-15 | $54.64 | $76.42 | 0 |
| 2019-03-14 | $54.64 | $76.42 | 300 |
| 2019-03-13 | $55.05 | $76.99 | 0 |
| 2019-03-12 | $55.05 | $76.99 | 1,100 |
| 2019-03-11 | $53.48 | $74.80 | 1,700 |
| 2019-03-08 | $53.80 | $75.24 | 100 |
| 2019-03-07 | $53.80 | $75.24 | 500 |
| 2019-03-06 | $59.34 | $77.11 | 3,300 |
| 2019-03-05 | $57.56 | $74.79 | 300 |
| 2019-03-04 | $57.61 | $74.86 | 0 |
| 2019-03-01 | $57.61 | $74.86 | 300 |
| 2019-02-28 | $56.70 | $73.68 | 1,100 |
| 2019-02-27 | $58.00 | $75.36 | 800 |
| 2019-02-26 | $57.15 | $74.26 | 600 |
| 2019-02-25 | $56.65 | $73.61 | 300 |
| 2019-02-22 | $57.20 | $74.33 | 900 |
| 2019-02-21 | $56.50 | $73.42 | 1,200 |
| 2019-02-20 | $55.05 | $71.53 | 100 |
| 2019-02-19 | $55.05 | $71.53 | 100 |
| 2019-02-15 | $55.05 | $71.53 | 0 |
| 2019-02-14 | $55.05 | $71.53 | 0 |
| 2019-02-13 | $55.05 | $71.53 | 400 |
| 2019-02-12 | $55.18 | $71.70 | 300 |
| 2019-02-11 | $54.40 | $70.69 | 0 |
| 2019-02-08 | $54.40 | $70.69 | 0 |
| 2019-02-07 | $54.40 | $70.69 | 20,100 |
| 2019-02-06 | $55.25 | $71.79 | 200 |
| 2019-02-05 | $55.25 | $71.79 | 0 |
| 2019-02-04 | $55.25 | $71.79 | 4,000 |
| 2019-02-01 | $54.05 | $70.23 | 0 |
| 2019-01-31 | $54.05 | $70.23 | 500 |
| 2019-01-30 | $53.20 | $69.13 | 500 |
| 2019-01-29 | $52.40 | $68.09 | 800 |
| 2019-01-28 | $51.13 | $66.44 | 500 |
| 2019-01-25 | $51.85 | $67.37 | 100 |
| 2019-01-24 | $48.59 | $63.14 | 0 |
| 2019-01-23 | $48.59 | $63.14 | 0 |
| 2019-01-22 | $48.59 | $63.14 | 500 |
| 2019-01-18 | $51.25 | $66.59 | 0 |
| 2019-01-17 | $51.25 | $66.59 | 700 |
| 2019-01-16 | $50.45 | $65.55 | 0 |
| 2019-01-15 | $50.45 | $65.55 | 0 |
| 2019-01-14 | $50.45 | $65.55 | 100 |
| 2019-01-11 | $49.00 | $63.67 | 200 |
| 2019-01-10 | $50.70 | $65.88 | 0 |
| 2019-01-09 | $50.70 | $65.88 | 100 |
| 2019-01-08 | $50.00 | $64.97 | 200 |
| 2019-01-07 | $47.84 | $62.16 | 900 |
| 2019-01-04 | $49.30 | $64.06 | 300 |
| 2019-01-03 | $47.93 | $62.28 | 0 |
| 2019-01-02 | $47.93 | $62.28 | 0 |