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
- 1998-10-07 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 | $52.86 | $136.18 | 1,300 |
| 2019-12-30 | $52.78 | $135.97 | 2,800 |
| 2019-12-27 | $53.02 | $136.59 | 3,400 |
| 2019-12-26 | $52.55 | $135.38 | 1,900 |
| 2019-12-24 | $52.87 | $136.21 | 1,600 |
| 2019-12-23 | $52.51 | $135.28 | 2,300 |
| 2019-12-20 | $52.62 | $135.56 | 1,300 |
| 2019-12-19 | $53.21 | $137.08 | 2,600 |
| 2019-12-18 | $53.06 | $136.70 | 1,500 |
| 2019-12-17 | $52.88 | $136.23 | 3,600 |
| 2019-12-16 | $52.95 | $136.41 | 1,400 |
| 2019-12-13 | $52.73 | $135.85 | 3,100 |
| 2019-12-12 | $52.82 | $136.08 | 3,700 |
| 2019-12-11 | $52.63 | $135.59 | 4,100 |
| 2019-12-10 | $52.61 | $135.54 | 4,300 |
| 2019-12-09 | $52.88 | $136.23 | 1,200 |
| 2019-12-06 | $52.59 | $135.48 | 3,400 |
| 2019-12-05 | $52.43 | $135.07 | 3,300 |
| 2019-12-04 | $52.50 | $135.25 | 2,200 |
| 2019-12-03 | $51.78 | $133.40 | 2,200 |
| 2019-12-02 | $51.30 | $132.16 | 2,100 |
| 2019-11-29 | $51.98 | $133.91 | 300 |
| 2019-11-27 | $52.04 | $134.07 | 2,200 |
| 2019-11-26 | $52.02 | $134.02 | 2,100 |
| 2019-11-25 | $52.01 | $133.99 | 1,600 |
| 2019-11-22 | $51.50 | $132.68 | 2,700 |
| 2019-11-21 | $51.66 | $133.09 | 1,500 |
| 2019-11-20 | $51.96 | $133.86 | 1,300 |
| 2019-11-19 | $51.94 | $133.81 | 1,600 |
| 2019-11-18 | $51.95 | $133.84 | 2,900 |
| 2019-11-15 | $51.32 | $132.21 | 1,000 |
| 2019-11-14 | $51.31 | $132.19 | 1,900 |
| 2019-11-13 | $51.73 | $133.27 | 2,400 |
| 2019-11-12 | $51.94 | $133.81 | 1,400 |
| 2019-11-11 | $51.65 | $133.06 | 2,500 |
| 2019-11-08 | $51.41 | $132.44 | 4,000 |
| 2019-11-07 | $51.67 | $133.11 | 1,400 |
| 2019-11-06 | $52.12 | $134.27 | 1,500 |
| 2019-11-05 | $51.39 | $132.39 | 1,900 |
| 2019-11-04 | $51.82 | $133.50 | 3,200 |
| 2019-11-01 | $51.40 | $132.42 | 1,700 |
| 2019-10-31 | $51.24 | $132.01 | 4,400 |
| 2019-10-30 | $50.74 | $130.72 | 4,300 |
| 2019-10-29 | $50.50 | $130.10 | 1,700 |
| 2019-10-28 | $50.77 | $130.80 | 1,000 |
| 2019-10-25 | $50.86 | $131.03 | 35,900 |
| 2019-10-24 | $51.17 | $131.83 | 8,200 |
| 2019-10-23 | $51.92 | $133.76 | 3,000 |
| 2019-10-22 | $51.70 | $133.19 | 3,100 |
| 2019-10-21 | $51.53 | $132.75 | 5,200 |
| 2019-10-18 | $51.40 | $132.42 | 3,600 |
| 2019-10-17 | $50.85 | $131.00 | 2,800 |
| 2019-10-16 | $50.70 | $130.62 | 3,900 |
| 2019-10-15 | $50.79 | $130.85 | 4,600 |
| 2019-10-14 | $50.33 | $129.66 | 2,200 |
| 2019-10-11 | $50.84 | $130.98 | 400 |
| 2019-10-10 | $50.30 | $129.59 | 4,400 |
| 2019-10-09 | $50.12 | $129.12 | 3,100 |
| 2019-10-08 | $50.08 | $129.02 | 5,200 |
| 2019-10-07 | $50.30 | $129.59 | 1,200 |
| 2019-10-04 | $50.29 | $129.56 | 3,200 |
| 2019-10-03 | $49.55 | $127.65 | 4,400 |
| 2019-10-02 | $49.30 | $127.01 | 2,700 |
| 2019-10-01 | $49.65 | $127.91 | 7,000 |
| 2019-09-30 | $49.27 | $126.93 | 4,600 |
| 2019-09-27 | $49.57 | $127.70 | 43,700 |
| 2019-09-26 | $49.60 | $127.78 | 5,600 |
| 2019-09-25 | $49.21 | $126.78 | 6,300 |
| 2019-09-24 | $49.50 | $127.52 | 14,500 |
| 2019-09-23 | $49.74 | $128.14 | 2,900 |
| 2019-09-20 | $49.67 | $127.96 | 5,800 |
| 2019-09-19 | $49.34 | $127.11 | 5,700 |
| 2019-09-18 | $49.02 | $126.29 | 5,200 |
| 2019-09-17 | $49.37 | $127.19 | 8,700 |
| 2019-09-16 | $49.28 | $126.96 | 3,400 |
| 2019-09-13 | $49.59 | $127.76 | 6,300 |
| 2019-09-12 | $49.78 | $128.25 | 3,300 |
| 2019-09-11 | $49.20 | $126.75 | 3,300 |
| 2019-09-10 | $48.75 | $125.59 | 6,500 |
| 2019-09-09 | $49.05 | $126.36 | 3,000 |
| 2019-09-06 | $49.69 | $128.01 | 2,100 |
| 2019-09-05 | $49.77 | $128.22 | 9,800 |
| 2019-09-04 | $50.08 | $129.02 | 13,600 |
| 2019-09-03 | $50.18 | $129.28 | 17,400 |
| 2019-08-30 | $49.97 | $128.74 | 2,800 |
| 2019-08-29 | $49.89 | $128.53 | 3,500 |
| 2019-08-28 | $49.72 | $128.09 | 3,200 |
| 2019-08-27 | $49.33 | $127.09 | 7,000 |
| 2019-08-26 | $49.09 | $126.47 | 5,800 |
| 2019-08-23 | $49.01 | $126.26 | 3,000 |
| 2019-08-22 | $49.12 | $126.55 | 11,300 |
| 2019-08-21 | $49.89 | $128.53 | 12,100 |
| 2019-08-20 | $49.84 | $128.40 | 9,100 |
| 2019-08-19 | $49.84 | $128.40 | 2,000 |
| 2019-08-16 | $49.80 | $128.30 | 8,100 |
| 2019-08-15 | $48.36 | $124.59 | 18,100 |
| 2019-08-14 | $49.50 | $127.52 | 9,000 |
| 2019-08-13 | $50.03 | $128.89 | 7,500 |
| 2019-08-12 | $49.88 | $128.50 | 5,100 |
| 2019-08-09 | $49.58 | $127.73 | 13,300 |
| 2019-08-08 | $49.80 | $128.30 | 7,300 |
| 2019-08-07 | $49.42 | $127.32 | 60,300 |
| 2019-08-06 | $48.84 | $125.82 | 8,200 |
| 2019-08-05 | $48.89 | $125.95 | 7,200 |
| 2019-08-02 | $48.81 | $125.75 | 6,100 |
| 2019-08-01 | $48.83 | $125.80 | 5,700 |
| 2019-07-31 | $48.94 | $126.08 | 4,400 |
| 2019-07-30 | $48.63 | $125.28 | 6,300 |
| 2019-07-29 | $49.33 | $127.09 | 3,800 |
| 2019-07-26 | $48.76 | $125.62 | 5,600 |
| 2019-07-25 | $48.59 | $125.18 | 3,800 |
| 2019-07-24 | $48.54 | $125.05 | 4,200 |
| 2019-07-23 | $48.96 | $126.13 | 2,300 |
| 2019-07-22 | $49.30 | $127.01 | 4,200 |
| 2019-07-19 | $49.15 | $126.62 | 4,900 |
| 2019-07-18 | $49.40 | $127.27 | 8,400 |
| 2019-07-17 | $48.90 | $125.98 | 5,700 |
| 2019-07-16 | $48.57 | $125.13 | 4,000 |
| 2019-07-15 | $49.04 | $126.34 | 3,800 |
| 2019-07-12 | $48.85 | $125.85 | 7,600 |
| 2019-07-11 | $48.79 | $125.70 | 2,000 |
| 2019-07-10 | $48.97 | $126.16 | 6,500 |
| 2019-07-09 | $49.07 | $126.42 | 4,700 |
| 2019-07-08 | $49.13 | $126.57 | 1,500 |
| 2019-07-05 | $49.34 | $127.11 | 3,300 |
| 2019-07-03 | $50.10 | $129.07 | 700 |
| 2019-07-02 | $49.74 | $128.14 | 12,000 |
| 2019-07-01 | $49.46 | $127.42 | 22,500 |
| 2019-06-28 | $50.32 | $129.64 | 6,300 |
| 2019-06-27 | $50.09 | $129.04 | 3,100 |
| 2019-06-26 | $49.98 | $128.76 | 6,100 |
| 2019-06-25 | $50.26 | $129.48 | 8,700 |
| 2019-06-24 | $50.52 | $130.15 | 7,000 |
| 2019-06-21 | $50.52 | $130.15 | 3,200 |
| 2019-06-20 | $50.51 | $130.13 | 3,100 |
| 2019-06-19 | $49.81 | $128.32 | 2,900 |
| 2019-06-18 | $49.73 | $128.12 | 4,200 |
| 2019-06-17 | $49.49 | $127.50 | 1,200 |
| 2019-06-14 | $49.75 | $128.17 | 3,200 |
| 2019-06-13 | $49.95 | $128.68 | 2,300 |
| 2019-06-12 | $49.80 | $128.30 | 4,900 |
| 2019-06-11 | $49.75 | $128.17 | 4,200 |
| 2019-06-10 | $49.85 | $128.43 | 10,700 |
| 2019-06-07 | $49.97 | $128.74 | 5,900 |
| 2019-06-06 | $49.66 | $127.94 | 5,600 |
| 2019-06-05 | $49.21 | $126.78 | 11,600 |
| 2019-06-04 | $48.81 | $125.75 | 17,400 |
| 2019-06-03 | $48.70 | $125.46 | 11,800 |
| 2019-05-31 | $48.05 | $123.79 | 9,100 |
| 2019-05-30 | $47.75 | $123.02 | 7,800 |
| 2019-05-29 | $47.77 | $123.07 | 11,500 |
| 2019-05-28 | $48.30 | $124.43 | 6,700 |
| 2019-05-24 | $48.63 | $125.28 | 4,700 |
| 2019-05-23 | $48.52 | $125.00 | 7,800 |
| 2019-05-22 | $48.57 | $125.13 | 3,100 |
| 2019-05-21 | $48.44 | $124.79 | 6,000 |
| 2019-05-20 | $48.54 | $125.05 | 13,300 |
| 2019-05-17 | $47.96 | $123.56 | 5,500 |
| 2019-05-16 | $47.76 | $123.04 | 11,100 |
| 2019-05-15 | $47.01 | $121.11 | 11,000 |
| 2019-05-14 | $46.53 | $119.87 | 21,700 |
| 2019-05-13 | $46.28 | $119.23 | 8,400 |
| 2019-05-10 | $46.69 | $120.28 | 6,800 |
| 2019-05-09 | $46.63 | $120.13 | 6,200 |
| 2019-05-08 | $46.60 | $120.05 | 10,400 |
| 2019-05-07 | $46.48 | $119.74 | 6,500 |
| 2019-05-06 | $46.31 | $119.31 | 8,300 |
| 2019-05-03 | $46.36 | $119.43 | 2,800 |
| 2019-05-02 | $46.19 | $119.00 | 7,900 |
| 2019-05-01 | $46.80 | $120.57 | 60,100 |
| 2019-04-30 | $47.02 | $121.14 | 257,300 |
| 2019-04-29 | $47.06 | $121.24 | 8,700 |
| 2019-04-26 | $46.91 | $120.85 | 8,300 |
| 2019-04-25 | $46.22 | $119.07 | 4,100 |
| 2019-04-24 | $46.22 | $119.07 | 13,300 |
| 2019-04-23 | $46.56 | $119.95 | 9,200 |
| 2019-04-22 | $46.48 | $119.74 | 6,800 |
| 2019-04-18 | $46.48 | $119.74 | 15,000 |
| 2019-04-17 | $46.39 | $119.51 | 7,800 |
| 2019-04-16 | $46.65 | $120.18 | 6,500 |
| 2019-04-15 | $46.70 | $120.31 | 7,000 |
| 2019-04-12 | $46.34 | $119.38 | 3,000 |
| 2019-04-11 | $46.63 | $120.13 | 6,200 |
| 2019-04-10 | $46.64 | $120.16 | 25,600 |
| 2019-04-09 | $46.11 | $118.79 | 76,400 |
| 2019-04-08 | $46.02 | $118.56 | 4,200 |
| 2019-04-05 | $46.01 | $118.53 | 7,300 |
| 2019-04-04 | $46.49 | $119.77 | 8,200 |
| 2019-04-03 | $49.19 | $121.10 | 8,000 |
| 2019-04-02 | $49.39 | $121.59 | 2,600 |
| 2019-04-01 | $49.08 | $120.83 | 3,800 |
| 2019-03-29 | $48.89 | $120.36 | 5,000 |
| 2019-03-28 | $48.75 | $120.02 | 5,100 |
| 2019-03-27 | $48.67 | $119.82 | 7,200 |
| 2019-03-26 | $48.80 | $120.14 | 8,800 |
| 2019-03-25 | $48.51 | $119.43 | 5,300 |
| 2019-03-22 | $48.56 | $119.55 | 7,600 |
| 2019-03-21 | $48.89 | $120.36 | 2,900 |
| 2019-03-20 | $48.56 | $119.55 | 3,800 |
| 2019-03-19 | $48.61 | $119.67 | 2,800 |
| 2019-03-18 | $48.46 | $119.30 | 5,500 |
| 2019-03-15 | $48.23 | $118.74 | 5,900 |
| 2019-03-14 | $48.11 | $118.44 | 4,700 |
| 2019-03-13 | $47.87 | $117.85 | 4,500 |
| 2019-03-12 | $47.35 | $116.57 | 10,600 |
| 2019-03-11 | $46.88 | $115.41 | 11,300 |
| 2019-03-08 | $46.93 | $115.54 | 6,100 |
| 2019-03-07 | $46.31 | $114.01 | 12,800 |
| 2019-03-06 | $46.10 | $113.49 | 24,200 |
| 2019-03-05 | $46.15 | $113.62 | 14,000 |
| 2019-03-04 | $46.24 | $113.84 | 10,900 |
| 2019-03-01 | $46.19 | $113.72 | 10,400 |
| 2019-02-28 | $46.35 | $114.11 | 11,400 |
| 2019-02-27 | $46.32 | $114.04 | 6,400 |
| 2019-02-26 | $46.28 | $113.94 | 10,000 |
| 2019-02-25 | $45.71 | $112.53 | 7,200 |
| 2019-02-22 | $45.94 | $113.10 | 3,700 |
| 2019-02-21 | $45.73 | $112.58 | 19,200 |
| 2019-02-20 | $45.40 | $111.77 | 79,800 |
| 2019-02-19 | $45.27 | $111.45 | 14,500 |
| 2019-02-15 | $44.56 | $109.70 | 14,100 |
| 2019-02-14 | $44.53 | $109.63 | 10,900 |
| 2019-02-13 | $44.61 | $109.83 | 7,000 |
| 2019-02-12 | $44.42 | $109.36 | 15,000 |
| 2019-02-11 | $44.62 | $109.85 | 16,800 |
| 2019-02-08 | $44.52 | $109.60 | 7,900 |
| 2019-02-07 | $44.40 | $109.31 | 10,500 |
| 2019-02-06 | $46.30 | $113.99 | 16,500 |
| 2019-02-05 | $46.46 | $114.38 | 12,700 |
| 2019-02-04 | $46.13 | $113.57 | 3,400 |
| 2019-02-01 | $47.08 | $115.91 | 6,700 |
| 2019-01-31 | $47.97 | $118.10 | 8,400 |
| 2019-01-30 | $49.16 | $121.03 | 4,900 |
| 2019-01-29 | $49.11 | $120.90 | 8,700 |
| 2019-01-28 | $48.99 | $120.61 | 5,400 |
| 2019-01-25 | $48.57 | $119.58 | 5,100 |
| 2019-01-24 | $48.73 | $119.97 | 3,900 |
| 2019-01-23 | $48.82 | $120.19 | 2,700 |
| 2019-01-22 | $48.55 | $119.53 | 9,800 |
| 2019-01-18 | $49.12 | $120.93 | 6,200 |
| 2019-01-17 | $49.24 | $121.22 | 9,200 |
| 2019-01-16 | $48.84 | $120.24 | 34,100 |
| 2019-01-15 | $48.59 | $119.62 | 9,300 |
| 2019-01-14 | $49.11 | $120.90 | 36,800 |
| 2019-01-11 | $49.08 | $120.83 | 12,300 |
| 2019-01-10 | $48.96 | $120.54 | 5,600 |
| 2019-01-09 | $49.06 | $120.78 | 7,700 |
| 2019-01-08 | $48.62 | $119.70 | 9,900 |
| 2019-01-07 | $49.06 | $120.78 | 6,300 |
| 2019-01-04 | $48.73 | $119.97 | 13,600 |
| 2019-01-03 | $48.59 | $119.62 | 9,500 |
| 2019-01-02 | $47.50 | $116.94 | 16,600 |