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
- 1998-11-30 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 | $43.24 | $44.66 | 4,500 |
| 2019-12-30 | $43.09 | $44.50 | 2,700 |
| 2019-12-27 | $43.24 | $44.66 | 5,600 |
| 2019-12-26 | $43.24 | $44.66 | 4,900 |
| 2019-12-24 | $42.40 | $43.79 | 2,700 |
| 2019-12-23 | $42.00 | $43.37 | 55,100 |
| 2019-12-20 | $42.10 | $43.48 | 4,200 |
| 2019-12-19 | $43.02 | $44.43 | 13,900 |
| 2019-12-18 | $42.06 | $43.44 | 9,300 |
| 2019-12-17 | $41.28 | $42.63 | 7,500 |
| 2019-12-16 | $40.79 | $42.13 | 6,600 |
| 2019-12-13 | $40.15 | $41.46 | 2,900 |
| 2019-12-12 | $39.95 | $41.26 | 13,700 |
| 2019-12-11 | $39.33 | $40.62 | 8,600 |
| 2019-12-10 | $39.50 | $40.79 | 9,900 |
| 2019-12-09 | $39.89 | $41.20 | 13,800 |
| 2019-12-06 | $39.62 | $40.92 | 9,300 |
| 2019-12-05 | $39.15 | $40.43 | 11,100 |
| 2019-12-04 | $39.10 | $40.38 | 16,000 |
| 2019-12-03 | $37.25 | $38.47 | 4,900 |
| 2019-12-02 | $38.25 | $39.50 | 7,400 |
| 2019-11-29 | $38.96 | $40.24 | 6,000 |
| 2019-11-27 | $38.68 | $39.95 | 5,000 |
| 2019-11-26 | $38.52 | $39.78 | 29,800 |
| 2019-11-25 | $39.20 | $40.48 | 7,600 |
| 2019-11-22 | $38.05 | $39.30 | 7,500 |
| 2019-11-21 | $38.05 | $39.30 | 2,400 |
| 2019-11-20 | $38.60 | $39.86 | 5,400 |
| 2019-11-19 | $39.04 | $40.32 | 19,300 |
| 2019-11-18 | $39.76 | $41.06 | 50,000 |
| 2019-11-15 | $38.40 | $39.66 | 7,900 |
| 2019-11-14 | $39.25 | $40.53 | 4,500 |
| 2019-11-13 | $39.38 | $40.67 | 36,400 |
| 2019-11-12 | $39.47 | $40.76 | 15,700 |
| 2019-11-11 | $39.45 | $40.74 | 14,400 |
| 2019-11-08 | $38.69 | $39.96 | 31,900 |
| 2019-11-07 | $38.90 | $40.17 | 14,200 |
| 2019-11-06 | $38.54 | $39.80 | 24,200 |
| 2019-11-05 | $39.30 | $40.59 | 17,100 |
| 2019-11-04 | $39.00 | $40.28 | 10,300 |
| 2019-11-01 | $38.76 | $40.03 | 32,900 |
| 2019-10-31 | $38.14 | $39.39 | 11,100 |
| 2019-10-30 | $37.02 | $38.23 | 16,100 |
| 2019-10-29 | $37.75 | $38.99 | 53,700 |
| 2019-10-28 | $36.90 | $38.11 | 16,700 |
| 2019-10-25 | $36.77 | $37.97 | 7,500 |
| 2019-10-24 | $37.55 | $38.78 | 8,800 |
| 2019-10-23 | $38.70 | $39.97 | 14,300 |
| 2019-10-22 | $39.64 | $40.94 | 7,200 |
| 2019-10-21 | $39.72 | $41.02 | 6,400 |
| 2019-10-18 | $39.44 | $40.73 | 2,400 |
| 2019-10-17 | $39.57 | $40.87 | 8,900 |
| 2019-10-16 | $39.36 | $40.65 | 4,700 |
| 2019-10-15 | $39.90 | $41.21 | 7,800 |
| 2019-10-14 | $38.60 | $39.86 | 7,300 |
| 2019-10-11 | $38.12 | $39.37 | 1,300 |
| 2019-10-10 | $38.67 | $39.94 | 13,000 |
| 2019-10-09 | $39.00 | $40.28 | 27,300 |
| 2019-10-08 | $38.48 | $39.74 | 3,400 |
| 2019-10-07 | $38.75 | $40.02 | 10,100 |
| 2019-10-04 | $38.75 | $40.02 | 23,000 |
| 2019-10-03 | $38.52 | $39.78 | 9,400 |
| 2019-10-02 | $38.02 | $39.26 | 10,900 |
| 2019-10-01 | $39.66 | $40.96 | 27,400 |
| 2019-09-30 | $39.24 | $40.52 | 14,900 |
| 2019-09-27 | $38.81 | $40.08 | 24,200 |
| 2019-09-26 | $40.50 | $41.62 | 8,200 |
| 2019-09-25 | $41.18 | $42.31 | 14,600 |
| 2019-09-24 | $41.36 | $42.50 | 16,800 |
| 2019-09-23 | $42.60 | $43.77 | 10,000 |
| 2019-09-20 | $42.75 | $43.93 | 4,700 |
| 2019-09-19 | $42.70 | $43.88 | 5,400 |
| 2019-09-18 | $42.30 | $43.46 | 13,800 |
| 2019-09-17 | $42.96 | $44.14 | 14,400 |
| 2019-09-16 | $43.70 | $44.90 | 5,300 |
| 2019-09-13 | $45.14 | $46.38 | 3,800 |
| 2019-09-12 | $43.50 | $44.70 | 5,000 |
| 2019-09-11 | $43.33 | $44.52 | 8,500 |
| 2019-09-10 | $43.90 | $45.11 | 18,700 |
| 2019-09-09 | $43.25 | $44.44 | 14,500 |
| 2019-09-06 | $43.03 | $44.21 | 15,300 |
| 2019-09-05 | $44.50 | $45.73 | 49,400 |
| 2019-09-04 | $44.92 | $46.16 | 3,200 |
| 2019-09-03 | $44.76 | $45.99 | 30,500 |
| 2019-08-30 | $45.20 | $46.44 | 3,700 |
| 2019-08-29 | $44.50 | $45.73 | 9,100 |
| 2019-08-28 | $44.38 | $45.60 | 11,300 |
| 2019-08-27 | $43.24 | $44.43 | 17,300 |
| 2019-08-26 | $43.05 | $44.24 | 38,500 |
| 2019-08-23 | $42.81 | $43.99 | 12,400 |
| 2019-08-22 | $44.20 | $45.42 | 10,900 |
| 2019-08-21 | $45.09 | $46.33 | 32,500 |
| 2019-08-20 | $46.16 | $47.43 | 9,900 |
| 2019-08-19 | $46.76 | $48.05 | 7,100 |
| 2019-08-16 | $47.02 | $48.31 | 0 |
| 2019-08-15 | $47.02 | $48.31 | 3,800 |
| 2019-08-14 | $46.00 | $47.27 | 13,300 |
| 2019-08-13 | $47.10 | $48.40 | 10,000 |
| 2019-08-12 | $47.27 | $48.57 | 24,500 |
| 2019-08-09 | $47.25 | $48.55 | 8,900 |
| 2019-08-08 | $48.80 | $50.14 | 15,900 |
| 2019-08-07 | $51.50 | $52.92 | 12,200 |
| 2019-08-06 | $49.50 | $50.86 | 118,100 |
| 2019-08-05 | $49.38 | $50.74 | 28,500 |
| 2019-08-02 | $51.50 | $52.92 | 15,900 |
| 2019-08-01 | $51.87 | $53.30 | 14,000 |
| 2019-07-31 | $51.97 | $53.40 | 14,000 |
| 2019-07-30 | $52.37 | $53.81 | 24,900 |
| 2019-07-29 | $53.60 | $55.08 | 20,500 |
| 2019-07-26 | $54.00 | $55.49 | 65,400 |
| 2019-07-25 | $51.89 | $53.32 | 31,400 |
| 2019-07-24 | $52.65 | $54.10 | 40,600 |
| 2019-07-23 | $51.44 | $52.86 | 44,500 |
| 2019-07-22 | $49.65 | $51.02 | 51,700 |
| 2019-07-19 | $47.00 | $48.29 | 2,000 |
| 2019-07-18 | $46.47 | $47.75 | 6,600 |
| 2019-07-17 | $47.14 | $48.44 | 3,000 |
| 2019-07-16 | $48.21 | $49.54 | 2,500 |
| 2019-07-15 | $48.66 | $50.00 | 4,800 |
| 2019-07-12 | $48.64 | $49.98 | 5,300 |
| 2019-07-11 | $48.00 | $49.32 | 4,400 |
| 2019-07-10 | $47.62 | $48.93 | 4,800 |
| 2019-07-09 | $47.71 | $49.02 | 3,500 |
| 2019-07-08 | $47.87 | $49.19 | 2,400 |
| 2019-07-05 | $48.40 | $49.73 | 5,500 |
| 2019-07-03 | $48.45 | $49.78 | 6,400 |
| 2019-07-02 | $49.00 | $50.35 | 7,100 |
| 2019-07-01 | $48.65 | $49.99 | 17,000 |
| 2019-06-28 | $48.00 | $49.32 | 5,000 |
| 2019-06-27 | $48.17 | $49.50 | 6,800 |
| 2019-06-26 | $46.80 | $48.09 | 13,000 |
| 2019-06-25 | $47.74 | $49.05 | 16,000 |
| 2019-06-24 | $47.83 | $49.14 | 800 |
| 2019-06-21 | $47.63 | $48.94 | 8,000 |
| 2019-06-20 | $49.35 | $50.71 | 21,600 |
| 2019-06-19 | $47.29 | $48.60 | 2,800 |
| 2019-06-18 | $47.37 | $48.67 | 15,800 |
| 2019-06-17 | $47.15 | $48.45 | 4,400 |
| 2019-06-14 | $46.43 | $47.71 | 1,800 |
| 2019-06-13 | $46.35 | $47.63 | 2,800 |
| 2019-06-12 | $45.72 | $46.98 | 20,600 |
| 2019-06-11 | $46.15 | $47.42 | 8,200 |
| 2019-06-10 | $47.08 | $48.37 | 5,200 |
| 2019-06-07 | $46.38 | $47.65 | 2,000 |
| 2019-06-06 | $45.59 | $46.85 | 6,200 |
| 2019-06-05 | $44.22 | $45.44 | 10,400 |
| 2019-06-04 | $43.99 | $45.21 | 4,800 |
| 2019-06-03 | $44.20 | $45.42 | 7,000 |
| 2019-05-31 | $46.25 | $47.52 | 5,000 |
| 2019-05-30 | $47.48 | $48.79 | 800 |
| 2019-05-29 | $47.40 | $48.71 | 3,800 |
| 2019-05-28 | $47.70 | $49.01 | 3,000 |
| 2019-05-24 | $46.90 | $48.19 | 4,000 |
| 2019-05-23 | $45.20 | $46.44 | 117,200 |
| 2019-05-22 | $47.26 | $48.56 | 7,600 |
| 2019-05-21 | $49.00 | $50.35 | 12,600 |
| 2019-05-20 | $48.50 | $49.84 | 46,200 |
| 2019-05-17 | $46.58 | $47.86 | 15,600 |
| 2019-05-16 | $46.63 | $47.91 | 6,000 |
| 2019-05-15 | $47.60 | $48.91 | 10,200 |
| 2019-05-14 | $46.75 | $48.04 | 15,400 |
| 2019-05-13 | $46.29 | $47.56 | 19,800 |
| 2019-05-10 | $49.67 | $51.04 | 52,000 |
| 2019-05-09 | $52.55 | $54.00 | 30,800 |
| 2019-05-08 | $52.24 | $53.68 | 8,600 |
| 2019-05-07 | $51.00 | $52.40 | 28,200 |
| 2019-05-06 | $55.29 | $56.81 | 11,600 |
| 2019-05-03 | $56.25 | $57.80 | 13,600 |
| 2019-05-02 | $53.25 | $54.72 | 1,000 |
| 2019-05-01 | $53.13 | $54.59 | 7,400 |
| 2019-04-30 | $53.50 | $54.97 | 19,000 |
| 2019-04-29 | $53.26 | $54.72 | 17,200 |
| 2019-04-26 | $51.50 | $52.92 | 3,400 |
| 2019-04-25 | $51.63 | $53.05 | 1,200 |
| 2019-04-24 | $52.00 | $53.43 | 7,600 |
| 2019-04-23 | $51.52 | $52.94 | 18,000 |
| 2019-04-22 | $51.22 | $52.64 | 6,600 |
| 2019-04-18 | $51.25 | $52.66 | 3,600 |
| 2019-04-17 | $52.38 | $53.82 | 1,400 |
| 2019-04-16 | $53.53 | $55.00 | 8,800 |
| 2019-04-15 | $52.78 | $54.23 | 13,400 |
| 2019-04-12 | $51.88 | $53.31 | 13,600 |
| 2019-04-11 | $48.13 | $49.45 | 1,400 |
| 2019-04-10 | $49.30 | $50.66 | 1,800 |
| 2019-04-09 | $48.08 | $49.40 | 2,800 |
| 2019-04-08 | $49.00 | $50.35 | 10,200 |
| 2019-04-05 | $48.92 | $50.27 | 2,400 |
| 2019-04-04 | $49.47 | $50.84 | 2,800 |
| 2019-04-03 | $48.68 | $50.02 | 1,400 |
| 2019-04-02 | $48.97 | $50.32 | 2,600 |
| 2019-04-01 | $48.70 | $50.04 | 4,800 |
| 2019-03-29 | $48.87 | $50.22 | 10,800 |
| 2019-03-28 | $48.25 | $49.58 | 6,000 |
| 2019-03-27 | $48.00 | $49.32 | 10,800 |
| 2019-03-26 | $48.28 | $49.50 | 3,600 |
| 2019-03-25 | $49.30 | $50.55 | 8,800 |
| 2019-03-22 | $50.13 | $51.40 | 60,200 |
| 2019-03-21 | $48.90 | $50.14 | 2,600 |
| 2019-03-20 | $49.04 | $50.29 | 6,200 |
| 2019-03-19 | $49.63 | $50.89 | 8,000 |
| 2019-03-18 | $48.83 | $50.07 | 44,200 |
| 2019-03-15 | $48.80 | $50.04 | 10,600 |
| 2019-03-14 | $48.65 | $49.89 | 7,600 |
| 2019-03-13 | $48.06 | $49.28 | 14,400 |
| 2019-03-12 | $47.83 | $49.04 | 8,400 |
| 2019-03-11 | $47.97 | $49.19 | 5,400 |
| 2019-03-08 | $46.06 | $47.23 | 40,600 |
| 2019-03-07 | $46.28 | $47.46 | 13,000 |
| 2019-03-06 | $46.80 | $47.99 | 1,800 |
| 2019-03-05 | $46.75 | $47.94 | 5,400 |
| 2019-03-04 | $47.17 | $48.37 | 6,800 |
| 2019-03-01 | $46.55 | $47.73 | 4,000 |
| 2019-02-28 | $46.50 | $47.68 | 11,600 |
| 2019-02-27 | $46.13 | $47.30 | 7,000 |
| 2019-02-26 | $46.84 | $48.03 | 2,600 |
| 2019-02-25 | $46.25 | $47.43 | 4,600 |
| 2019-02-22 | $46.77 | $47.96 | 9,200 |
| 2019-02-21 | $46.83 | $48.02 | 19,600 |
| 2019-02-20 | $45.90 | $47.07 | 67,400 |
| 2019-02-19 | $45.78 | $46.94 | 7,600 |
| 2019-02-15 | $47.25 | $48.45 | 12,000 |
| 2019-02-14 | $48.62 | $49.86 | 15,200 |
| 2019-02-13 | $48.47 | $49.71 | 23,200 |
| 2019-02-12 | $46.75 | $47.94 | 75,600 |
| 2019-02-11 | $45.38 | $46.54 | 13,000 |
| 2019-02-08 | $45.13 | $46.27 | 8,000 |
| 2019-02-07 | $45.15 | $46.30 | 84,600 |
| 2019-02-06 | $42.78 | $43.86 | 111,600 |
| 2019-02-05 | $39.50 | $40.50 | 54,200 |
| 2019-02-04 | $38.30 | $39.27 | 13,000 |
| 2019-02-01 | $38.42 | $39.40 | 3,600 |
| 2019-01-31 | $38.99 | $39.99 | 10,800 |
| 2019-01-30 | $38.38 | $39.36 | 14,000 |
| 2019-01-29 | $37.81 | $38.77 | 2,800 |
| 2019-01-28 | $36.94 | $37.88 | 1,000 |
| 2019-01-25 | $37.15 | $38.10 | 8,200 |
| 2019-01-24 | $36.50 | $37.43 | 56,200 |
| 2019-01-23 | $36.50 | $37.43 | 3,800 |
| 2019-01-22 | $35.36 | $36.25 | 5,400 |
| 2019-01-18 | $36.10 | $37.02 | 2,200 |
| 2019-01-17 | $36.11 | $37.02 | 12,000 |
| 2019-01-16 | $35.50 | $36.40 | 11,400 |
| 2019-01-15 | $35.32 | $36.22 | 250,000 |
| 2019-01-14 | $35.08 | $35.97 | 2,000 |
| 2019-01-11 | $35.10 | $35.99 | 19,800 |
| 2019-01-10 | $35.11 | $36.00 | 56,400 |
| 2019-01-09 | $36.59 | $37.52 | 23,400 |
| 2019-01-08 | $36.25 | $37.17 | 15,000 |
| 2019-01-07 | $34.47 | $35.35 | 6,600 |
| 2019-01-04 | $33.88 | $34.74 | 11,200 |
| 2019-01-03 | $32.33 | $33.15 | 64,800 |
| 2019-01-02 | $32.80 | $33.63 | 9,800 |