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
- 2010-06-09 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 | $39.68 | $42.22 | 0 |
| 2019-12-30 | $39.68 | $42.22 | 660 |
| 2019-12-27 | $38.45 | $40.91 | 0 |
| 2019-12-26 | $38.45 | $40.91 | 0 |
| 2019-12-24 | $38.45 | $40.91 | 0 |
| 2019-12-23 | $38.45 | $40.91 | 0 |
| 2019-12-20 | $38.45 | $40.91 | 0 |
| 2019-12-19 | $38.45 | $40.91 | 0 |
| 2019-12-18 | $38.45 | $40.91 | 0 |
| 2019-12-17 | $38.45 | $40.91 | 0 |
| 2019-12-16 | $38.45 | $40.91 | 330 |
| 2019-12-13 | $37.64 | $40.04 | 0 |
| 2019-12-12 | $37.64 | $40.04 | 770 |
| 2019-12-11 | $37.14 | $39.51 | 110 |
| 2019-12-10 | $36.73 | $39.08 | 0 |
| 2019-12-09 | $36.73 | $39.08 | 0 |
| 2019-12-06 | $36.73 | $39.08 | 330 |
| 2019-12-05 | $37.16 | $39.54 | 0 |
| 2019-12-04 | $37.16 | $39.54 | 0 |
| 2019-12-03 | $37.16 | $39.54 | 110 |
| 2019-12-02 | $37.16 | $39.54 | 0 |
| 2019-11-29 | $37.16 | $39.54 | 0 |
| 2019-11-27 | $37.16 | $39.54 | 4,180 |
| 2019-11-26 | $37.21 | $39.59 | 0 |
| 2019-11-25 | $37.21 | $39.59 | 0 |
| 2019-11-22 | $37.21 | $39.59 | 0 |
| 2019-11-21 | $37.21 | $39.59 | 660 |
| 2019-11-20 | $37.27 | $39.66 | 110 |
| 2019-11-19 | $37.27 | $39.66 | 110 |
| 2019-11-18 | $37.27 | $39.66 | 0 |
| 2019-11-15 | $37.27 | $39.66 | 3,740 |
| 2019-11-14 | $37.23 | $39.61 | 0 |
| 2019-11-13 | $37.23 | $39.61 | 0 |
| 2019-11-12 | $37.23 | $39.61 | 0 |
| 2019-11-11 | $37.23 | $39.61 | 110 |
| 2019-11-08 | $37.32 | $39.70 | 110 |
| 2019-11-07 | $37.32 | $39.70 | 0 |
| 2019-11-06 | $37.32 | $39.70 | 0 |
| 2019-11-05 | $37.32 | $39.70 | 110 |
| 2019-11-04 | $37.32 | $39.70 | 1,540 |
| 2019-11-01 | $37.23 | $39.61 | 110 |
| 2019-10-31 | $37.23 | $39.61 | 1,100 |
| 2019-10-30 | $37.45 | $39.85 | 110 |
| 2019-10-29 | $37.45 | $39.85 | 2,530 |
| 2019-10-28 | $36.86 | $39.22 | 220 |
| 2019-10-25 | $36.32 | $38.64 | 0 |
| 2019-10-24 | $36.32 | $38.64 | 220 |
| 2019-10-23 | $36.03 | $38.33 | 0 |
| 2019-10-22 | $36.03 | $38.33 | 0 |
| 2019-10-21 | $36.03 | $38.33 | 0 |
| 2019-10-18 | $36.03 | $38.33 | 990 |
| 2019-10-17 | $36.18 | $38.50 | 220 |
| 2019-10-16 | $36.62 | $38.96 | 220 |
| 2019-10-15 | $35.14 | $37.38 | 0 |
| 2019-10-14 | $35.14 | $37.38 | 220 |
| 2019-10-11 | $35.14 | $37.38 | 0 |
| 2019-10-10 | $35.14 | $37.38 | 220 |
| 2019-10-09 | $34.63 | $36.84 | 550 |
| 2019-10-08 | $34.97 | $37.21 | 0 |
| 2019-10-07 | $34.97 | $37.21 | 0 |
| 2019-10-04 | $34.97 | $37.21 | 2,090 |
| 2019-10-03 | $34.45 | $36.66 | 220 |
| 2019-10-02 | $35.82 | $38.11 | 0 |
| 2019-10-01 | $35.82 | $38.11 | 770 |
| 2019-09-30 | $37.35 | $39.74 | 1,320 |
| 2019-09-27 | $37.35 | $39.74 | 0 |
| 2019-09-26 | $37.35 | $39.74 | 0 |
| 2019-09-25 | $37.35 | $39.74 | 110 |
| 2019-09-24 | $37.35 | $39.74 | 880 |
| 2019-09-23 | $38.19 | $40.63 | 0 |
| 2019-09-20 | $38.77 | $41.25 | 0 |
| 2019-09-19 | $38.77 | $41.25 | 0 |
| 2019-09-18 | $38.77 | $41.25 | 110 |
| 2019-09-17 | $38.77 | $41.25 | 110 |
| 2019-09-16 | $38.77 | $41.25 | 110 |
| 2019-09-13 | $38.77 | $41.25 | 1,870 |
| 2019-09-12 | $38.19 | $40.63 | 110 |
| 2019-09-11 | $38.19 | $40.63 | 2,310 |
| 2019-09-10 | $35.86 | $38.16 | 0 |
| 2019-09-09 | $35.86 | $38.16 | 0 |
| 2019-09-06 | $35.86 | $38.16 | 0 |
| 2019-09-05 | $35.86 | $38.16 | 0 |
| 2019-09-04 | $35.86 | $38.16 | 0 |
| 2019-09-03 | $35.86 | $38.16 | 0 |
| 2019-08-30 | $35.86 | $38.16 | 990 |
| 2019-08-29 | $36.29 | $38.61 | 660 |
| 2019-08-28 | $37.18 | $39.56 | 0 |
| 2019-08-27 | $37.18 | $39.56 | 0 |
| 2019-08-26 | $37.18 | $39.56 | 37,730 |
| 2019-08-23 | $37.30 | $39.68 | 1,320 |
| 2019-08-22 | $37.09 | $39.46 | 0 |
| 2019-08-21 | $37.09 | $39.46 | 0 |
| 2019-08-20 | $37.09 | $39.46 | 880 |
| 2019-08-19 | $37.45 | $39.85 | 330 |
| 2019-08-16 | $36.75 | $39.09 | 0 |
| 2019-08-15 | $36.75 | $39.09 | 110 |
| 2019-08-14 | $37.64 | $40.04 | 440 |
| 2019-08-13 | $38.64 | $41.11 | 440 |
| 2019-08-12 | $38.64 | $41.11 | 440 |
| 2019-08-09 | $38.68 | $41.16 | 3,190 |
| 2019-08-08 | $38.22 | $40.66 | 8,140 |
| 2019-08-07 | $38.26 | $40.70 | 8,254 |
| 2019-08-06 | $36.71 | $39.06 | 669 |
| 2019-08-05 | $37.34 | $39.73 | 112 |
| 2019-08-02 | $37.34 | $39.73 | 112 |
| 2019-08-01 | $37.34 | $39.73 | 112 |
| 2019-07-31 | $37.34 | $39.73 | 223 |
| 2019-07-30 | $38.32 | $40.77 | 62,239 |
| 2019-07-29 | $38.32 | $40.77 | 62,239 |
| 2019-07-26 | $38.32 | $40.77 | 62,239 |
| 2019-07-25 | $42.23 | $44.93 | 112 |
| 2019-07-24 | $42.23 | $44.93 | 0 |
| 2019-07-23 | $42.23 | $44.93 | 112 |
| 2019-07-22 | $42.23 | $44.93 | 112 |
| 2019-07-19 | $42.23 | $44.93 | 0 |
| 2019-07-18 | $42.23 | $44.93 | 112 |
| 2019-07-17 | $42.23 | $44.93 | 0 |
| 2019-07-16 | $42.23 | $44.93 | 3,792 |
| 2019-07-15 | $42.09 | $44.78 | 2,342 |
| 2019-07-12 | $41.96 | $44.64 | 0 |
| 2019-07-11 | $41.96 | $44.64 | 0 |
| 2019-07-10 | $41.96 | $44.64 | 0 |
| 2019-07-09 | $41.96 | $44.64 | 112 |
| 2019-07-08 | $42.36 | $45.07 | 0 |
| 2019-07-05 | $42.36 | $45.07 | 0 |
| 2019-07-03 | $42.36 | $45.07 | 0 |
| 2019-07-02 | $42.36 | $45.07 | 112 |
| 2019-07-01 | $42.36 | $45.07 | 0 |
| 2019-06-28 | $42.36 | $45.07 | 112 |
| 2019-06-27 | $42.36 | $45.07 | 223 |
| 2019-06-26 | $41.69 | $44.35 | 112 |
| 2019-06-25 | $41.69 | $44.35 | 0 |
| 2019-06-24 | $41.69 | $44.35 | 0 |
| 2019-06-21 | $41.69 | $44.35 | 223 |
| 2019-06-20 | $41.78 | $44.45 | 223 |
| 2019-06-19 | $41.87 | $44.55 | 223 |
| 2019-06-18 | $39.81 | $42.35 | 0 |
| 2019-06-17 | $39.81 | $42.35 | 112 |
| 2019-06-14 | $39.81 | $42.35 | 112 |
| 2019-06-13 | $39.81 | $42.35 | 112 |
| 2019-06-12 | $39.81 | $42.35 | 112 |
| 2019-06-11 | $39.81 | $42.35 | 0 |
| 2019-06-10 | $39.81 | $42.35 | 112 |
| 2019-06-07 | $39.81 | $42.35 | 0 |
| 2019-06-06 | $39.81 | $42.35 | 0 |
| 2019-06-05 | $39.81 | $42.35 | 0 |
| 2019-06-04 | $39.81 | $42.35 | 223 |
| 2019-06-03 | $38.60 | $41.06 | 0 |
| 2019-05-31 | $38.60 | $41.06 | 0 |
| 2019-05-30 | $38.60 | $41.06 | 446 |
| 2019-05-29 | $39.04 | $41.54 | 112 |
| 2019-05-28 | $39.04 | $41.54 | 0 |
| 2019-05-24 | $39.04 | $41.54 | 223 |
| 2019-05-23 | $39.04 | $41.54 | 0 |
| 2019-05-22 | $39.04 | $41.54 | 0 |
| 2019-05-21 | $39.04 | $41.54 | 112 |
| 2019-05-20 | $39.04 | $41.54 | 0 |
| 2019-05-17 | $39.04 | $41.54 | 0 |
| 2019-05-16 | $39.04 | $41.54 | 112 |
| 2019-05-15 | $39.04 | $41.54 | 0 |
| 2019-05-14 | $39.04 | $41.54 | 112 |
| 2019-05-13 | $39.04 | $41.54 | 112 |
| 2019-05-10 | $39.36 | $41.87 | 0 |
| 2019-05-09 | $39.36 | $41.87 | 223 |
| 2019-05-08 | $40.08 | $42.64 | 223 |
| 2019-05-07 | $40.08 | $42.64 | 446 |
| 2019-05-06 | $40.52 | $43.11 | 3,012 |
| 2019-05-03 | $40.80 | $43.41 | 112 |
| 2019-05-02 | $40.80 | $43.41 | 2,565 |
| 2019-05-01 | $40.75 | $43.35 | 112 |
| 2019-04-30 | $40.75 | $43.35 | 335 |
| 2019-04-29 | $40.93 | $43.54 | 0 |
| 2019-04-26 | $40.93 | $43.54 | 112 |
| 2019-04-25 | $40.93 | $43.54 | 223 |
| 2019-04-24 | $40.93 | $43.54 | 335 |
| 2019-04-23 | $41.46 | $44.12 | 0 |
| 2019-04-22 | $41.46 | $44.12 | 223 |
| 2019-04-18 | $41.00 | $43.62 | 0 |
| 2019-04-17 | $41.00 | $43.62 | 0 |
| 2019-04-16 | $41.00 | $43.62 | 223 |
| 2019-04-15 | $40.65 | $43.25 | 112 |
| 2019-04-12 | $40.65 | $43.25 | 335 |
| 2019-04-11 | $42.72 | $45.45 | 335 |
| 2019-04-10 | $42.72 | $45.45 | 0 |
| 2019-04-09 | $42.72 | $44.84 | 1,562 |
| 2019-04-08 | $42.72 | $44.84 | 112 |
| 2019-04-05 | $42.72 | $44.84 | 892 |
| 2019-04-04 | $42.94 | $45.07 | 2,677 |
| 2019-04-03 | $41.11 | $43.15 | 0 |
| 2019-04-02 | $41.11 | $43.15 | 112 |
| 2019-04-01 | $41.11 | $43.15 | 112 |
| 2019-03-29 | $40.77 | $42.80 | 348,005 |
| 2019-03-28 | $42.40 | $44.50 | 112 |
| 2019-03-27 | $42.40 | $44.50 | 0 |
| 2019-03-26 | $42.40 | $44.50 | 335 |
| 2019-03-25 | $43.66 | $45.83 | 0 |
| 2019-03-22 | $43.66 | $45.83 | 0 |
| 2019-03-21 | $43.66 | $45.83 | 446 |
| 2019-03-20 | $43.89 | $46.06 | 112 |
| 2019-03-19 | $43.11 | $45.25 | 112 |
| 2019-03-18 | $43.11 | $45.25 | 446 |
| 2019-03-15 | $42.40 | $44.50 | 0 |
| 2019-03-14 | $42.40 | $44.50 | 112 |
| 2019-03-13 | $42.40 | $44.50 | 12,939 |
| 2019-03-12 | $42.05 | $44.13 | 0 |
| 2019-03-11 | $42.05 | $44.13 | 558 |
| 2019-03-08 | $42.05 | $44.13 | 1,450 |
| 2019-03-07 | $42.36 | $44.46 | 112 |
| 2019-03-06 | $42.36 | $44.46 | 446 |
| 2019-03-05 | $42.54 | $44.65 | 669 |
| 2019-03-04 | $42.72 | $44.84 | 112 |
| 2019-03-01 | $43.09 | $45.23 | 112 |
| 2019-02-28 | $43.09 | $45.23 | 1,004 |
| 2019-02-27 | $43.12 | $45.26 | 1,338 |
| 2019-02-26 | $43.48 | $45.64 | 0 |
| 2019-02-25 | $43.48 | $45.64 | 112 |
| 2019-02-22 | $43.48 | $45.64 | 0 |
| 2019-02-21 | $43.48 | $45.64 | 223 |
| 2019-02-20 | $43.48 | $45.64 | 558 |
| 2019-02-19 | $42.89 | $45.02 | 223 |
| 2019-02-15 | $43.03 | $45.17 | 0 |
| 2019-02-14 | $43.03 | $45.17 | 223 |
| 2019-02-13 | $43.03 | $45.17 | 223 |
| 2019-02-12 | $42.59 | $44.70 | 558 |
| 2019-02-11 | $42.59 | $44.70 | 1,115 |
| 2019-02-08 | $43.08 | $45.22 | 335 |
| 2019-02-07 | $43.18 | $45.32 | 200,549 |
| 2019-02-06 | $41.91 | $43.99 | 892 |
| 2019-02-05 | $40.93 | $42.96 | 112 |
| 2019-02-04 | $40.93 | $42.96 | 112 |
| 2019-02-01 | $40.93 | $42.96 | 0 |
| 2019-01-31 | $40.93 | $42.96 | 446 |
| 2019-01-30 | $41.11 | $43.15 | 112 |
| 2019-01-29 | $41.09 | $43.13 | 10,150 |
| 2019-01-28 | $41.09 | $43.13 | 223 |
| 2019-01-25 | $41.29 | $43.33 | 446 |
| 2019-01-24 | $41.60 | $43.66 | 1,227 |
| 2019-01-23 | $41.46 | $43.52 | 669 |
| 2019-01-22 | $41.29 | $43.33 | 16,062 |
| 2019-01-18 | $41.55 | $43.62 | 781 |
| 2019-01-17 | $40.95 | $42.99 | 335 |
| 2019-01-16 | $41.15 | $43.19 | 781 |
| 2019-01-15 | $40.69 | $42.71 | 13,385 |
| 2019-01-14 | $41.02 | $43.05 | 112 |
| 2019-01-11 | $41.02 | $43.05 | 223 |
| 2019-01-10 | $41.02 | $43.05 | 335 |
| 2019-01-09 | $40.84 | $42.86 | 335 |
| 2019-01-08 | $40.43 | $42.44 | 13,496 |
| 2019-01-07 | $38.87 | $40.80 | 112 |
| 2019-01-04 | $38.87 | $40.80 | 112 |
| 2019-01-03 | $38.87 | $40.80 | 892 |
| 2019-01-02 | $38.82 | $40.75 | 2,454 |