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
- 1998-12-04 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 | $49.24 | $49.24 | 311,000 |
| 2019-12-30 | $49.34 | $49.34 | 356,400 |
| 2019-12-27 | $49.59 | $49.59 | 287,800 |
| 2019-12-26 | $48.48 | $48.48 | 103,000 |
| 2019-12-24 | $48.55 | $48.55 | 140,800 |
| 2019-12-23 | $47.84 | $47.84 | 343,900 |
| 2019-12-20 | $48.88 | $48.88 | 753,400 |
| 2019-12-19 | $48.43 | $48.43 | 271,200 |
| 2019-12-18 | $47.94 | $47.94 | 345,900 |
| 2019-12-17 | $48.38 | $48.38 | 279,000 |
| 2019-12-16 | $49.18 | $49.18 | 331,500 |
| 2019-12-13 | $49.06 | $49.06 | 288,700 |
| 2019-12-12 | $50.15 | $50.15 | 263,600 |
| 2019-12-11 | $49.09 | $49.09 | 138,000 |
| 2019-12-10 | $48.97 | $48.97 | 340,300 |
| 2019-12-09 | $49.48 | $49.48 | 297,700 |
| 2019-12-06 | $49.37 | $49.37 | 234,600 |
| 2019-12-05 | $48.26 | $48.26 | 232,200 |
| 2019-12-04 | $47.34 | $47.34 | 243,600 |
| 2019-12-03 | $46.17 | $46.17 | 363,000 |
| 2019-12-02 | $48.03 | $48.03 | 457,600 |
| 2019-11-29 | $48.27 | $48.27 | 158,400 |
| 2019-11-27 | $48.57 | $48.57 | 192,000 |
| 2019-11-26 | $49.11 | $49.11 | 250,200 |
| 2019-11-25 | $49.93 | $49.93 | 290,200 |
| 2019-11-22 | $48.80 | $48.80 | 263,000 |
| 2019-11-21 | $48.15 | $48.15 | 380,500 |
| 2019-11-20 | $48.35 | $48.35 | 310,000 |
| 2019-11-19 | $48.60 | $48.60 | 316,800 |
| 2019-11-18 | $49.40 | $49.40 | 227,900 |
| 2019-11-15 | $48.63 | $48.63 | 368,900 |
| 2019-11-14 | $48.68 | $48.68 | 207,200 |
| 2019-11-13 | $48.50 | $48.50 | 198,900 |
| 2019-11-12 | $48.67 | $48.67 | 233,700 |
| 2019-11-11 | $48.35 | $48.35 | 410,900 |
| 2019-11-08 | $48.91 | $48.91 | 656,500 |
| 2019-11-07 | $51.26 | $51.26 | 987,900 |
| 2019-11-06 | $48.52 | $48.52 | 326,200 |
| 2019-11-05 | $48.64 | $48.64 | 456,400 |
| 2019-11-04 | $48.11 | $48.11 | 448,700 |
| 2019-11-01 | $48.43 | $48.43 | 511,600 |
| 2019-10-31 | $48.12 | $48.12 | 355,700 |
| 2019-10-30 | $48.94 | $48.94 | 363,300 |
| 2019-10-29 | $47.77 | $47.77 | 251,300 |
| 2019-10-28 | $47.96 | $47.96 | 395,700 |
| 2019-10-25 | $47.66 | $47.66 | 358,000 |
| 2019-10-24 | $46.83 | $46.83 | 300,300 |
| 2019-10-23 | $47.57 | $47.57 | 385,300 |
| 2019-10-22 | $48.32 | $48.32 | 355,800 |
| 2019-10-21 | $47.97 | $47.97 | 439,500 |
| 2019-10-18 | $48.73 | $48.73 | 784,500 |
| 2019-10-17 | $48.30 | $48.30 | 790,800 |
| 2019-10-16 | $46.80 | $46.80 | 2,774,300 |
| 2019-10-15 | $46.86 | $46.86 | 1,623,200 |
| 2019-10-14 | $46.19 | $46.19 | 702,200 |
| 2019-10-11 | $45.99 | $45.99 | 600,600 |
| 2019-10-10 | $43.81 | $43.81 | 404,500 |
| 2019-10-09 | $43.46 | $43.46 | 924,600 |
| 2019-10-08 | $40.22 | $40.22 | 330,500 |
| 2019-10-07 | $41.49 | $41.49 | 336,900 |
| 2019-10-04 | $40.76 | $40.76 | 494,800 |
| 2019-10-03 | $40.53 | $40.53 | 566,400 |
| 2019-10-02 | $39.34 | $39.34 | 414,100 |
| 2019-10-01 | $40.68 | $40.68 | 377,800 |
| 2019-09-30 | $41.32 | $41.32 | 421,100 |
| 2019-09-27 | $39.68 | $39.68 | 356,200 |
| 2019-09-26 | $39.73 | $39.73 | 343,800 |
| 2019-09-25 | $40.21 | $40.21 | 367,700 |
| 2019-09-24 | $40.75 | $40.75 | 465,300 |
| 2019-09-23 | $42.12 | $42.12 | 670,100 |
| 2019-09-20 | $43.15 | $43.15 | 758,800 |
| 2019-09-19 | $43.05 | $43.05 | 330,400 |
| 2019-09-18 | $43.91 | $43.91 | 301,600 |
| 2019-09-17 | $44.25 | $44.25 | 276,000 |
| 2019-09-16 | $44.77 | $44.77 | 346,800 |
| 2019-09-13 | $44.28 | $44.28 | 361,200 |
| 2019-09-12 | $44.24 | $44.24 | 332,100 |
| 2019-09-11 | $43.76 | $43.76 | 375,900 |
| 2019-09-10 | $42.91 | $42.91 | 414,000 |
| 2019-09-09 | $41.24 | $41.24 | 415,900 |
| 2019-09-06 | $39.28 | $39.28 | 327,100 |
| 2019-09-05 | $39.89 | $39.89 | 487,600 |
| 2019-09-04 | $38.89 | $38.89 | 862,100 |
| 2019-09-03 | $40.41 | $40.41 | 534,000 |
| 2019-08-30 | $41.84 | $41.84 | 218,600 |
| 2019-08-29 | $42.28 | $42.28 | 298,100 |
| 2019-08-28 | $42.50 | $42.50 | 281,100 |
| 2019-08-27 | $41.83 | $41.83 | 359,400 |
| 2019-08-26 | $41.58 | $41.58 | 385,000 |
| 2019-08-23 | $42.26 | $42.26 | 395,800 |
| 2019-08-22 | $44.25 | $44.25 | 331,500 |
| 2019-08-21 | $45.34 | $45.34 | 325,600 |
| 2019-08-20 | $44.01 | $44.01 | 297,300 |
| 2019-08-19 | $44.58 | $44.58 | 305,100 |
| 2019-08-16 | $44.43 | $44.43 | 332,700 |
| 2019-08-15 | $43.31 | $43.31 | 476,600 |
| 2019-08-14 | $44.18 | $44.18 | 333,600 |
| 2019-08-13 | $45.72 | $45.72 | 411,100 |
| 2019-08-12 | $43.85 | $43.85 | 506,700 |
| 2019-08-09 | $44.04 | $44.04 | 380,000 |
| 2019-08-08 | $44.48 | $44.48 | 507,300 |
| 2019-08-07 | $44.23 | $44.23 | 496,500 |
| 2019-08-06 | $44.02 | $44.02 | 555,300 |
| 2019-08-05 | $43.97 | $43.97 | 699,400 |
| 2019-08-02 | $45.22 | $45.22 | 775,000 |
| 2019-08-01 | $46.69 | $46.69 | 938,000 |
| 2019-07-31 | $49.17 | $49.17 | 709,500 |
| 2019-07-30 | $50.48 | $50.48 | 868,400 |
| 2019-07-29 | $51.62 | $51.62 | 1,462,300 |
| 2019-07-26 | $49.43 | $49.43 | 3,060,800 |
| 2019-07-25 | $41.77 | $41.77 | 854,000 |
| 2019-07-24 | $41.71 | $41.71 | 559,400 |
| 2019-07-23 | $40.79 | $40.79 | 381,900 |
| 2019-07-22 | $40.31 | $40.31 | 427,500 |
| 2019-07-19 | $40.15 | $40.15 | 522,800 |
| 2019-07-18 | $41.75 | $41.75 | 312,500 |
| 2019-07-17 | $41.25 | $41.25 | 363,500 |
| 2019-07-16 | $42.00 | $42.00 | 603,700 |
| 2019-07-15 | $41.32 | $41.32 | 333,400 |
| 2019-07-12 | $41.38 | $41.38 | 351,300 |
| 2019-07-11 | $41.44 | $41.44 | 400,200 |
| 2019-07-10 | $40.40 | $40.40 | 350,300 |
| 2019-07-09 | $40.09 | $40.09 | 312,700 |
| 2019-07-08 | $40.18 | $40.18 | 316,500 |
| 2019-07-05 | $40.79 | $40.79 | 314,400 |
| 2019-07-03 | $40.41 | $40.41 | 165,200 |
| 2019-07-02 | $40.42 | $40.42 | 422,200 |
| 2019-07-01 | $40.95 | $40.95 | 458,600 |
| 2019-06-28 | $40.39 | $40.39 | 830,500 |
| 2019-06-27 | $39.09 | $39.09 | 319,400 |
| 2019-06-26 | $37.60 | $37.60 | 381,800 |
| 2019-06-25 | $38.21 | $38.21 | 369,900 |
| 2019-06-24 | $38.28 | $38.28 | 388,900 |
| 2019-06-21 | $39.34 | $39.34 | 502,900 |
| 2019-06-20 | $39.50 | $39.50 | 482,000 |
| 2019-06-19 | $38.73 | $38.73 | 322,300 |
| 2019-06-18 | $38.29 | $38.29 | 488,700 |
| 2019-06-17 | $38.69 | $38.69 | 355,700 |
| 2019-06-14 | $38.33 | $38.33 | 323,800 |
| 2019-06-13 | $38.07 | $38.07 | 304,600 |
| 2019-06-12 | $37.43 | $37.43 | 253,200 |
| 2019-06-11 | $37.09 | $37.09 | 415,500 |
| 2019-06-10 | $37.61 | $37.61 | 264,000 |
| 2019-06-07 | $37.47 | $37.47 | 439,200 |
| 2019-06-06 | $37.67 | $37.67 | 464,500 |
| 2019-06-05 | $38.00 | $38.00 | 519,000 |
| 2019-06-04 | $38.36 | $38.36 | 739,000 |
| 2019-06-03 | $36.14 | $36.14 | 655,000 |
| 2019-05-31 | $34.81 | $34.81 | 428,600 |
| 2019-05-30 | $34.87 | $34.87 | 317,100 |
| 2019-05-29 | $34.49 | $34.49 | 442,000 |
| 2019-05-28 | $34.66 | $34.66 | 562,000 |
| 2019-05-24 | $34.18 | $34.18 | 375,700 |
| 2019-05-23 | $32.86 | $32.86 | 363,400 |
| 2019-05-22 | $33.46 | $33.46 | 251,300 |
| 2019-05-21 | $34.11 | $34.11 | 311,700 |
| 2019-05-20 | $33.54 | $33.54 | 384,600 |
| 2019-05-17 | $33.74 | $33.74 | 317,400 |
| 2019-05-16 | $34.10 | $34.10 | 448,300 |
| 2019-05-15 | $34.23 | $34.23 | 293,800 |
| 2019-05-14 | $34.11 | $34.11 | 396,500 |
| 2019-05-13 | $33.69 | $33.69 | 753,900 |
| 2019-05-10 | $34.96 | $34.96 | 449,400 |
| 2019-05-09 | $35.14 | $35.14 | 670,400 |
| 2019-05-08 | $34.25 | $34.25 | 479,600 |
| 2019-05-07 | $34.57 | $34.57 | 787,300 |
| 2019-05-06 | $35.58 | $35.58 | 433,600 |
| 2019-05-03 | $35.59 | $35.59 | 633,300 |
| 2019-05-02 | $35.54 | $35.54 | 647,200 |
| 2019-05-01 | $35.29 | $35.29 | 666,000 |
| 2019-04-30 | $34.80 | $34.80 | 665,800 |
| 2019-04-29 | $35.54 | $35.54 | 798,800 |
| 2019-04-26 | $35.60 | $35.60 | 817,700 |
| 2019-04-25 | $35.20 | $35.20 | 671,700 |
| 2019-04-24 | $36.15 | $36.15 | 767,200 |
| 2019-04-23 | $37.36 | $37.36 | 1,575,800 |
| 2019-04-22 | $36.52 | $36.52 | 2,660,400 |
| 2019-04-18 | $39.16 | $39.16 | 5,263,500 |
| 2019-04-17 | $48.03 | $48.03 | 1,463,600 |
| 2019-04-16 | $48.82 | $48.82 | 664,100 |
| 2019-04-15 | $48.21 | $48.21 | 570,500 |
| 2019-04-12 | $48.78 | $48.78 | 545,000 |
| 2019-04-11 | $48.77 | $48.77 | 429,900 |
| 2019-04-10 | $48.86 | $48.86 | 523,900 |
| 2019-04-09 | $47.93 | $47.93 | 475,300 |
| 2019-04-08 | $47.83 | $47.83 | 401,900 |
| 2019-04-05 | $48.08 | $48.08 | 710,400 |
| 2019-04-04 | $47.37 | $47.37 | 403,400 |
| 2019-04-03 | $46.83 | $46.83 | 409,500 |
| 2019-04-02 | $46.19 | $46.19 | 539,200 |
| 2019-04-01 | $46.01 | $46.01 | 682,400 |
| 2019-03-29 | $47.00 | $47.00 | 618,000 |
| 2019-03-28 | $47.89 | $47.89 | 417,200 |
| 2019-03-27 | $47.39 | $47.39 | 530,900 |
| 2019-03-26 | $47.41 | $47.41 | 409,500 |
| 2019-03-25 | $46.76 | $46.76 | 423,500 |
| 2019-03-22 | $45.93 | $45.93 | 517,900 |
| 2019-03-21 | $47.82 | $47.82 | 502,300 |
| 2019-03-20 | $46.68 | $46.68 | 488,600 |
| 2019-03-19 | $47.47 | $47.47 | 527,200 |
| 2019-03-18 | $47.78 | $47.78 | 495,800 |
| 2019-03-15 | $47.19 | $47.19 | 771,300 |
| 2019-03-14 | $47.46 | $47.46 | 361,100 |
| 2019-03-13 | $47.61 | $47.61 | 584,200 |
| 2019-03-12 | $47.24 | $47.24 | 483,600 |
| 2019-03-11 | $47.12 | $47.12 | 546,800 |
| 2019-03-08 | $45.89 | $45.89 | 480,300 |
| 2019-03-07 | $45.77 | $45.77 | 477,800 |
| 2019-03-06 | $46.17 | $46.17 | 603,400 |
| 2019-03-05 | $46.29 | $46.29 | 556,600 |
| 2019-03-04 | $45.72 | $45.72 | 907,900 |
| 2019-03-01 | $44.09 | $44.09 | 823,400 |
| 2019-02-28 | $43.65 | $43.65 | 552,200 |
| 2019-02-27 | $43.56 | $43.56 | 523,500 |
| 2019-02-26 | $43.80 | $43.80 | 929,900 |
| 2019-02-25 | $43.61 | $43.61 | 816,900 |
| 2019-02-22 | $43.62 | $43.62 | 1,275,900 |
| 2019-02-21 | $43.08 | $43.08 | 877,100 |
| 2019-02-20 | $43.45 | $43.45 | 1,265,300 |
| 2019-02-19 | $43.84 | $43.84 | 1,235,100 |
| 2019-02-15 | $43.07 | $43.07 | 1,386,300 |
| 2019-02-14 | $41.13 | $41.13 | 4,226,100 |
| 2019-02-13 | $35.86 | $35.86 | 1,363,900 |
| 2019-02-12 | $35.52 | $35.52 | 538,600 |
| 2019-02-11 | $34.70 | $34.70 | 321,400 |
| 2019-02-08 | $34.69 | $34.69 | 510,400 |
| 2019-02-07 | $35.13 | $35.13 | 561,900 |
| 2019-02-06 | $35.04 | $35.04 | 413,100 |
| 2019-02-05 | $36.80 | $36.80 | 572,800 |
| 2019-02-04 | $36.03 | $36.03 | 641,700 |
| 2019-02-01 | $35.27 | $35.27 | 456,700 |
| 2019-01-31 | $36.00 | $36.00 | 469,600 |
| 2019-01-30 | $35.80 | $35.80 | 496,200 |
| 2019-01-29 | $35.15 | $35.15 | 326,500 |
| 2019-01-28 | $35.33 | $35.33 | 328,000 |
| 2019-01-25 | $35.56 | $35.56 | 277,400 |
| 2019-01-24 | $34.86 | $34.86 | 288,600 |
| 2019-01-23 | $33.81 | $33.81 | 535,000 |
| 2019-01-22 | $34.24 | $34.24 | 498,600 |
| 2019-01-18 | $35.97 | $35.97 | 464,900 |
| 2019-01-17 | $35.73 | $35.73 | 371,300 |
| 2019-01-16 | $34.81 | $34.81 | 276,500 |
| 2019-01-15 | $33.93 | $33.93 | 479,600 |
| 2019-01-14 | $34.43 | $34.43 | 363,900 |
| 2019-01-11 | $33.79 | $33.79 | 449,200 |
| 2019-01-10 | $34.30 | $34.30 | 447,500 |
| 2019-01-09 | $34.79 | $34.79 | 934,600 |
| 2019-01-08 | $34.09 | $34.09 | 423,300 |
| 2019-01-07 | $32.63 | $32.63 | 412,300 |
| 2019-01-04 | $32.64 | $32.64 | 523,500 |
| 2019-01-03 | $31.33 | $31.33 | 364,100 |
| 2019-01-02 | $31.98 | $31.98 | 648,200 |