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
- 1996-03-05 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 | $131.80 | $144.52 | 2,100 |
| 2019-12-30 | $133.50 | $146.39 | 500 |
| 2019-12-27 | $134.11 | $147.06 | 800 |
| 2019-12-26 | $133.00 | $145.84 | 800 |
| 2019-12-24 | $132.50 | $145.29 | 0 |
| 2019-12-23 | $132.50 | $145.29 | 1,300 |
| 2019-12-20 | $134.00 | $146.94 | 2,100 |
| 2019-12-19 | $133.00 | $145.84 | 1,200 |
| 2019-12-18 | $132.12 | $144.88 | 15,400 |
| 2019-12-17 | $134.30 | $147.27 | 13,600 |
| 2019-12-16 | $138.00 | $151.32 | 1,200 |
| 2019-12-13 | $136.00 | $149.13 | 3,400 |
| 2019-12-12 | $136.39 | $149.56 | 2,500 |
| 2019-12-11 | $134.04 | $146.98 | 4,000 |
| 2019-12-10 | $134.85 | $147.87 | 500 |
| 2019-12-09 | $133.35 | $146.22 | 700 |
| 2019-12-06 | $134.05 | $146.99 | 10,200 |
| 2019-12-05 | $133.66 | $146.56 | 300 |
| 2019-12-04 | $133.69 | $146.60 | 600 |
| 2019-12-03 | $133.00 | $145.84 | 19,300 |
| 2019-12-02 | $132.34 | $145.12 | 600 |
| 2019-11-29 | $134.75 | $147.76 | 600 |
| 2019-11-27 | $134.00 | $146.94 | 1,200 |
| 2019-11-26 | $134.60 | $147.59 | 43,700 |
| 2019-11-25 | $135.00 | $148.03 | 1,500 |
| 2019-11-22 | $133.79 | $146.71 | 900 |
| 2019-11-21 | $134.04 | $146.98 | 10,600 |
| 2019-11-20 | $133.70 | $146.61 | 14,700 |
| 2019-11-19 | $135.00 | $148.03 | 21,500 |
| 2019-11-18 | $134.00 | $146.94 | 20,400 |
| 2019-11-15 | $132.15 | $144.91 | 300 |
| 2019-11-14 | $132.15 | $144.91 | 18,500 |
| 2019-11-13 | $133.50 | $146.39 | 13,600 |
| 2019-11-12 | $138.25 | $151.60 | 100 |
| 2019-11-11 | $138.25 | $151.60 | 1,000 |
| 2019-11-08 | $136.00 | $149.13 | 300 |
| 2019-11-07 | $134.45 | $147.43 | 12,600 |
| 2019-11-06 | $134.79 | $147.80 | 132,500 |
| 2019-11-05 | $133.50 | $146.39 | 90,900 |
| 2019-11-04 | $135.05 | $148.09 | 3,900 |
| 2019-11-01 | $133.64 | $146.54 | 1,400 |
| 2019-10-31 | $131.50 | $144.20 | 1,900 |
| 2019-10-30 | $132.77 | $145.59 | 51,500 |
| 2019-10-29 | $131.89 | $144.62 | 131,700 |
| 2019-10-28 | $134.75 | $147.76 | 4,300 |
| 2019-10-25 | $130.25 | $142.82 | 500 |
| 2019-10-24 | $131.98 | $144.72 | 297,400 |
| 2019-10-23 | $130.00 | $142.55 | 13,600 |
| 2019-10-22 | $131.45 | $144.14 | 3,100 |
| 2019-10-21 | $132.24 | $145.01 | 26,600 |
| 2019-10-18 | $129.00 | $141.45 | 1,700 |
| 2019-10-17 | $127.60 | $139.92 | 251,600 |
| 2019-10-16 | $128.39 | $140.79 | 36,800 |
| 2019-10-15 | $127.35 | $139.64 | 63,100 |
| 2019-10-14 | $125.65 | $137.78 | 81,400 |
| 2019-10-11 | $127.66 | $139.98 | 111,800 |
| 2019-10-10 | $114.30 | $125.33 | 2,600 |
| 2019-10-09 | $114.34 | $125.38 | 15,100 |
| 2019-10-08 | $114.34 | $125.38 | 28,000 |
| 2019-10-07 | $114.63 | $125.70 | 81,000 |
| 2019-10-04 | $114.70 | $125.77 | 11,700 |
| 2019-10-03 | $113.18 | $124.11 | 100 |
| 2019-10-02 | $113.18 | $124.11 | 3,500 |
| 2019-10-01 | $116.94 | $128.23 | 200 |
| 2019-09-30 | $117.55 | $128.90 | 28,100 |
| 2019-09-27 | $115.90 | $127.09 | 23,100 |
| 2019-09-26 | $115.35 | $126.49 | 30,600 |
| 2019-09-25 | $116.73 | $128.00 | 25,100 |
| 2019-09-24 | $117.50 | $128.84 | 12,600 |
| 2019-09-23 | $117.50 | $128.84 | 27,000 |
| 2019-09-20 | $117.79 | $129.16 | 72,100 |
| 2019-09-19 | $119.75 | $131.31 | 18,600 |
| 2019-09-18 | $120.00 | $131.59 | 13,200 |
| 2019-09-17 | $119.42 | $130.95 | 9,900 |
| 2019-09-16 | $116.45 | $127.69 | 100 |
| 2019-09-13 | $120.36 | $131.98 | 16,500 |
| 2019-09-12 | $119.40 | $130.93 | 15,100 |
| 2019-09-11 | $119.40 | $130.93 | 47,900 |
| 2019-09-10 | $118.49 | $129.93 | 26,400 |
| 2019-09-09 | $121.55 | $133.28 | 115,300 |
| 2019-09-06 | $121.85 | $133.61 | 30,100 |
| 2019-09-05 | $121.85 | $133.61 | 10,300 |
| 2019-09-04 | $120.25 | $131.86 | 26,700 |
| 2019-09-03 | $117.60 | $128.95 | 78,100 |
| 2019-08-30 | $117.10 | $128.41 | 2,100 |
| 2019-08-29 | $119.25 | $130.76 | 600 |
| 2019-08-28 | $118.00 | $129.39 | 50,600 |
| 2019-08-27 | $119.70 | $131.26 | 200 |
| 2019-08-26 | $116.84 | $128.12 | 0 |
| 2019-08-23 | $116.84 | $128.12 | 500 |
| 2019-08-22 | $119.50 | $131.04 | 0 |
| 2019-08-21 | $119.50 | $131.04 | 1,100 |
| 2019-08-20 | $117.28 | $128.60 | 1,100 |
| 2019-08-19 | $118.25 | $129.67 | 0 |
| 2019-08-16 | $118.55 | $130.00 | 0 |
| 2019-08-15 | $118.55 | $130.00 | 100 |
| 2019-08-14 | $118.55 | $130.00 | 500 |
| 2019-08-13 | $120.05 | $131.64 | 700 |
| 2019-08-12 | $117.75 | $129.12 | 400 |
| 2019-08-09 | $121.00 | $132.68 | 100 |
| 2019-08-08 | $121.00 | $132.68 | 40,200 |
| 2019-08-07 | $117.95 | $129.34 | 300 |
| 2019-08-06 | $117.00 | $128.30 | 36,300 |
| 2019-08-05 | $118.00 | $129.39 | 3,000 |
| 2019-08-02 | $120.89 | $132.56 | 900 |
| 2019-08-01 | $123.95 | $135.92 | 600 |
| 2019-07-31 | $123.10 | $134.98 | 3,400 |
| 2019-07-30 | $122.35 | $134.16 | 30,600 |
| 2019-07-29 | $125.45 | $137.56 | 800 |
| 2019-07-26 | $127.09 | $139.36 | 15,600 |
| 2019-07-25 | $125.60 | $137.73 | 8,000 |
| 2019-07-24 | $127.33 | $139.62 | 200,900 |
| 2019-07-23 | $125.05 | $137.12 | 100 |
| 2019-07-22 | $125.05 | $137.12 | 26,000 |
| 2019-07-19 | $123.85 | $135.81 | 1,800 |
| 2019-07-18 | $126.40 | $138.60 | 3,700 |
| 2019-07-17 | $134.45 | $147.43 | 1,200 |
| 2019-07-16 | $136.55 | $149.73 | 1,100 |
| 2019-07-15 | $136.55 | $149.73 | 21,000 |
| 2019-07-12 | $135.05 | $148.09 | 200 |
| 2019-07-11 | $137.73 | $151.03 | 12,500 |
| 2019-07-10 | $137.73 | $151.03 | 16,600 |
| 2019-07-09 | $137.00 | $150.23 | 2,000 |
| 2019-07-08 | $140.02 | $153.54 | 100 |
| 2019-07-05 | $140.02 | $153.54 | 100 |
| 2019-07-03 | $140.02 | $153.54 | 50,400 |
| 2019-07-02 | $139.22 | $152.66 | 16,100 |
| 2019-07-01 | $137.19 | $150.43 | 394,600 |
| 2019-06-28 | $136.99 | $150.22 | 185,100 |
| 2019-06-27 | $134.50 | $147.48 | 569,400 |
| 2019-06-26 | $133.33 | $146.20 | 404,600 |
| 2019-06-25 | $134.86 | $147.88 | 400 |
| 2019-06-24 | $134.25 | $147.21 | 102,000 |
| 2019-06-21 | $133.35 | $146.22 | 89,200 |
| 2019-06-20 | $134.50 | $147.48 | 600 |
| 2019-06-19 | $130.69 | $143.31 | 1,400 |
| 2019-06-18 | $131.45 | $144.14 | 6,700 |
| 2019-06-17 | $127.55 | $139.86 | 25,300 |
| 2019-06-14 | $127.57 | $139.89 | 74,000 |
| 2019-06-13 | $128.50 | $140.91 | 20,200 |
| 2019-06-12 | $128.35 | $140.74 | 400,000 |
| 2019-06-11 | $127.90 | $140.25 | 201,800 |
| 2019-06-10 | $130.05 | $142.61 | 9,300 |
| 2019-06-07 | $129.50 | $142.00 | 221,000 |
| 2019-06-06 | $126.45 | $138.66 | 214,400 |
| 2019-06-05 | $127.05 | $139.32 | 300 |
| 2019-06-04 | $125.50 | $137.62 | 103,200 |
| 2019-06-03 | $122.74 | $134.59 | 38,300 |
| 2019-05-31 | $122.05 | $133.83 | 113,300 |
| 2019-05-30 | $124.23 | $136.22 | 15,000 |
| 2019-05-29 | $124.23 | $136.22 | 2,900 |
| 2019-05-28 | $126.00 | $138.16 | 1,600 |
| 2019-05-24 | $127.45 | $139.75 | 15,900 |
| 2019-05-23 | $125.55 | $137.67 | 800 |
| 2019-05-22 | $128.00 | $140.36 | 6,400 |
| 2019-05-21 | $125.96 | $138.12 | 190,700 |
| 2019-05-20 | $123.85 | $135.81 | 200 |
| 2019-05-17 | $128.00 | $140.36 | 0 |
| 2019-05-16 | $128.00 | $140.36 | 2,200 |
| 2019-05-15 | $126.71 | $137.10 | 50,400 |
| 2019-05-14 | $124.11 | $134.29 | 700 |
| 2019-05-13 | $122.95 | $133.03 | 1,000 |
| 2019-05-10 | $123.90 | $134.06 | 110,600 |
| 2019-05-09 | $122.80 | $132.87 | 22,400 |
| 2019-05-08 | $126.46 | $136.83 | 240,800 |
| 2019-05-07 | $126.46 | $136.83 | 14,400 |
| 2019-05-06 | $126.46 | $136.83 | 50,500 |
| 2019-05-03 | $127.24 | $137.67 | 200,600 |
| 2019-05-02 | $125.10 | $135.36 | 70,000 |
| 2019-05-01 | $127.18 | $137.61 | 4,500 |
| 2019-04-30 | $127.85 | $138.33 | 186,400 |
| 2019-04-29 | $128.65 | $139.20 | 404,900 |
| 2019-04-26 | $126.75 | $137.14 | 350,900 |
| 2019-04-25 | $129.00 | $139.58 | 39,000 |
| 2019-04-24 | $128.05 | $138.55 | 454,600 |
| 2019-04-23 | $114.00 | $123.35 | 300 |
| 2019-04-22 | $114.00 | $123.35 | 1,200 |
| 2019-04-18 | $112.93 | $122.19 | 1,000 |
| 2019-04-17 | $112.40 | $121.62 | 30,100 |
| 2019-04-16 | $111.04 | $120.15 | 400 |
| 2019-04-15 | $112.31 | $121.52 | 1,500 |
| 2019-04-12 | $112.51 | $121.74 | 100,100 |
| 2019-04-11 | $111.10 | $120.21 | 900 |
| 2019-04-10 | $111.10 | $120.21 | 400 |
| 2019-04-09 | $110.35 | $119.40 | 50,600 |
| 2019-04-08 | $114.75 | $124.16 | 118,100 |
| 2019-04-05 | $115.20 | $124.65 | 17,800 |
| 2019-04-04 | $116.50 | $126.05 | 230,100 |
| 2019-04-03 | $115.20 | $124.65 | 900 |
| 2019-04-02 | $114.40 | $123.78 | 101,800 |
| 2019-04-01 | $114.60 | $124.00 | 300 |
| 2019-03-29 | $114.29 | $123.66 | 2,600 |
| 2019-03-28 | $114.00 | $123.35 | 17,300 |
| 2019-03-27 | $113.50 | $122.81 | 181,500 |
| 2019-03-26 | $113.05 | $122.32 | 700 |
| 2019-03-25 | $111.33 | $120.46 | 1,000 |
| 2019-03-22 | $111.28 | $120.41 | 14,800 |
| 2019-03-21 | $113.75 | $123.08 | 600 |
| 2019-03-20 | $113.58 | $122.89 | 93,000 |
| 2019-03-19 | $113.50 | $122.81 | 2,300 |
| 2019-03-18 | $112.15 | $121.35 | 52,200 |
| 2019-03-15 | $112.63 | $121.87 | 100,300 |
| 2019-03-14 | $109.00 | $117.94 | 500 |
| 2019-03-13 | $107.30 | $116.10 | 6,700 |
| 2019-03-12 | $108.00 | $116.86 | 11,100 |
| 2019-03-11 | $106.05 | $114.75 | 600 |
| 2019-03-08 | $105.55 | $114.21 | 300 |
| 2019-03-07 | $104.95 | $113.56 | 1,100 |
| 2019-03-06 | $106.31 | $115.03 | 600 |
| 2019-03-05 | $107.11 | $115.89 | 2,000 |
| 2019-03-04 | $105.31 | $113.95 | 1,000 |
| 2019-03-01 | $108.00 | $116.86 | 44,500 |
| 2019-02-28 | $105.50 | $114.15 | 1,400 |
| 2019-02-27 | $105.80 | $114.48 | 17,500 |
| 2019-02-26 | $105.80 | $114.48 | 200 |
| 2019-02-25 | $108.00 | $116.86 | 500 |
| 2019-02-22 | $108.00 | $116.86 | 2,200 |
| 2019-02-21 | $107.00 | $115.77 | 500 |
| 2019-02-20 | $106.00 | $114.69 | 3,100 |
| 2019-02-19 | $105.15 | $113.77 | 2,900 |
| 2019-02-15 | $104.65 | $113.23 | 17,900 |
| 2019-02-14 | $103.75 | $112.26 | 18,600 |
| 2019-02-13 | $103.79 | $112.30 | 300 |
| 2019-02-12 | $104.70 | $113.29 | 320,200 |
| 2019-02-11 | $102.25 | $110.63 | 20,500 |
| 2019-02-08 | $103.50 | $111.99 | 400 |
| 2019-02-07 | $105.00 | $113.61 | 100 |
| 2019-02-06 | $105.00 | $113.61 | 800 |
| 2019-02-05 | $105.00 | $113.61 | 22,700 |
| 2019-02-04 | $104.00 | $112.53 | 800 |
| 2019-02-01 | $102.50 | $110.91 | 1,200 |
| 2019-01-31 | $102.83 | $111.26 | 80,000 |
| 2019-01-30 | $101.35 | $109.66 | 200,500 |
| 2019-01-29 | $103.25 | $111.72 | 25,800 |
| 2019-01-28 | $105.10 | $113.72 | 4,300 |
| 2019-01-25 | $103.10 | $111.55 | 200 |
| 2019-01-24 | $103.10 | $111.55 | 100 |
| 2019-01-23 | $103.10 | $111.55 | 500 |
| 2019-01-22 | $105.00 | $113.61 | 100 |
| 2019-01-18 | $105.00 | $113.61 | 2,000 |
| 2019-01-17 | $103.50 | $111.99 | 20,300 |
| 2019-01-16 | $99.90 | $108.09 | 100 |
| 2019-01-15 | $99.90 | $108.09 | 15,100 |
| 2019-01-14 | $102.00 | $110.36 | 100 |
| 2019-01-11 | $102.00 | $110.36 | 24,100 |
| 2019-01-10 | $103.00 | $111.45 | 300 |
| 2019-01-09 | $102.50 | $110.91 | 300 |
| 2019-01-08 | $101.00 | $109.28 | 9,100 |
| 2019-01-07 | $98.30 | $106.36 | 20,600 |
| 2019-01-04 | $98.80 | $106.90 | 240,300 |
| 2019-01-03 | $94.30 | $102.03 | 300 |
| 2019-01-02 | $98.50 | $106.58 | 5,000 |