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
- 2008-04-09 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 | $99.05 | $120.94 | 0 |
| 2019-12-30 | $99.05 | $120.94 | 121,002 |
| 2019-12-27 | $99.05 | $120.94 | 117,585 |
| 2019-12-26 | $100.20 | $122.34 | 0 |
| 2019-12-24 | $100.20 | $122.34 | 904 |
| 2019-12-23 | $98.76 | $120.58 | 0 |
| 2019-12-20 | $98.76 | $120.58 | 0 |
| 2019-12-19 | $98.76 | $120.58 | 402 |
| 2019-12-18 | $99.40 | $121.37 | 0 |
| 2019-12-17 | $99.40 | $121.37 | 0 |
| 2019-12-16 | $99.40 | $121.37 | 1,105 |
| 2019-12-13 | $98.16 | $119.85 | 201 |
| 2019-12-12 | $91.40 | $111.60 | 0 |
| 2019-12-11 | $91.40 | $111.60 | 0 |
| 2019-12-10 | $91.40 | $111.60 | 0 |
| 2019-12-09 | $91.40 | $111.60 | 1,005 |
| 2019-12-06 | $93.58 | $114.26 | 0 |
| 2019-12-05 | $93.58 | $114.26 | 0 |
| 2019-12-04 | $93.58 | $114.26 | 100 |
| 2019-12-03 | $93.58 | $114.26 | 12,562 |
| 2019-12-02 | $93.58 | $114.26 | 28,140 |
| 2019-11-29 | $93.58 | $114.26 | 41,707 |
| 2019-11-27 | $89.10 | $108.80 | 0 |
| 2019-11-26 | $89.10 | $108.80 | 0 |
| 2019-11-25 | $89.10 | $108.80 | 0 |
| 2019-11-22 | $89.10 | $108.80 | 100 |
| 2019-11-21 | $89.10 | $108.80 | 201 |
| 2019-11-20 | $89.10 | $108.80 | 0 |
| 2019-11-19 | $89.10 | $108.80 | 0 |
| 2019-11-18 | $89.10 | $108.80 | 0 |
| 2019-11-15 | $89.10 | $108.80 | 47,335 |
| 2019-11-14 | $90.45 | $110.44 | 0 |
| 2019-11-13 | $90.45 | $110.44 | 0 |
| 2019-11-12 | $90.45 | $110.44 | 402 |
| 2019-11-11 | $90.60 | $110.62 | 100 |
| 2019-11-08 | $90.60 | $110.62 | 0 |
| 2019-11-07 | $90.60 | $110.62 | 502 |
| 2019-11-06 | $91.65 | $111.91 | 33,065 |
| 2019-11-05 | $89.90 | $109.77 | 1,708 |
| 2019-11-04 | $90.60 | $110.62 | 100 |
| 2019-11-01 | $90.76 | $110.81 | 603 |
| 2019-10-31 | $91.29 | $111.47 | 301 |
| 2019-10-30 | $89.90 | $109.77 | 0 |
| 2019-10-29 | $89.90 | $109.77 | 0 |
| 2019-10-28 | $89.90 | $109.77 | 50,250 |
| 2019-10-25 | $89.90 | $109.77 | 201 |
| 2019-10-24 | $89.90 | $109.77 | 0 |
| 2019-10-23 | $89.90 | $109.77 | 301 |
| 2019-10-22 | $92.55 | $113.00 | 0 |
| 2019-10-21 | $92.55 | $113.00 | 0 |
| 2019-10-18 | $92.55 | $113.00 | 502 |
| 2019-10-17 | $88.91 | $108.55 | 0 |
| 2019-10-16 | $88.91 | $108.55 | 0 |
| 2019-10-15 | $88.91 | $108.55 | 201 |
| 2019-10-14 | $88.91 | $108.55 | 100 |
| 2019-10-11 | $88.36 | $107.88 | 0 |
| 2019-10-10 | $88.36 | $107.88 | 1,206 |
| 2019-10-09 | $88.75 | $108.36 | 0 |
| 2019-10-08 | $88.75 | $108.36 | 0 |
| 2019-10-07 | $88.75 | $108.36 | 39,396 |
| 2019-10-04 | $88.75 | $108.36 | 100 |
| 2019-10-03 | $91.44 | $111.65 | 0 |
| 2019-10-02 | $91.44 | $111.65 | 100 |
| 2019-10-01 | $91.44 | $111.65 | 0 |
| 2019-09-30 | $91.44 | $111.65 | 0 |
| 2019-09-27 | $91.44 | $111.65 | 100 |
| 2019-09-26 | $91.44 | $111.65 | 0 |
| 2019-09-25 | $91.44 | $111.65 | 113,866 |
| 2019-09-24 | $93.03 | $113.59 | 502 |
| 2019-09-23 | $92.29 | $112.68 | 100 |
| 2019-09-20 | $92.29 | $112.68 | 3,015 |
| 2019-09-19 | $89.05 | $108.73 | 603 |
| 2019-09-18 | $87.21 | $106.49 | 0 |
| 2019-09-17 | $87.21 | $106.49 | 0 |
| 2019-09-16 | $87.21 | $106.49 | 402 |
| 2019-09-13 | $86.02 | $105.03 | 0 |
| 2019-09-12 | $86.02 | $105.03 | 100 |
| 2019-09-11 | $85.06 | $103.86 | 0 |
| 2019-09-10 | $85.06 | $103.86 | 301 |
| 2019-09-09 | $89.27 | $109.00 | 0 |
| 2019-09-06 | $89.27 | $109.00 | 2,512 |
| 2019-09-05 | $86.42 | $105.52 | 0 |
| 2019-09-04 | $86.42 | $105.52 | 0 |
| 2019-09-03 | $86.42 | $105.52 | 1,608 |
| 2019-08-30 | $85.85 | $104.82 | 163,915 |
| 2019-08-29 | $85.77 | $104.73 | 0 |
| 2019-08-28 | $85.77 | $104.73 | 0 |
| 2019-08-27 | $85.77 | $104.73 | 402 |
| 2019-08-26 | $85.27 | $104.12 | 0 |
| 2019-08-23 | $85.27 | $104.12 | 1,206 |
| 2019-08-22 | $84.12 | $102.71 | 0 |
| 2019-08-21 | $84.12 | $102.71 | 0 |
| 2019-08-20 | $84.12 | $102.71 | 5,226 |
| 2019-08-19 | $83.48 | $101.93 | 0 |
| 2019-08-16 | $83.48 | $101.93 | 0 |
| 2019-08-15 | $83.48 | $101.93 | 100 |
| 2019-08-14 | $83.48 | $101.93 | 301 |
| 2019-08-13 | $80.54 | $98.33 | 301 |
| 2019-08-12 | $81.86 | $99.95 | 0 |
| 2019-08-09 | $81.86 | $99.95 | 5,025 |
| 2019-08-08 | $80.90 | $98.77 | 1,206 |
| 2019-08-07 | $80.60 | $98.41 | 603 |
| 2019-08-06 | $82.97 | $101.30 | 17,587 |
| 2019-08-05 | $82.97 | $101.30 | 17,587 |
| 2019-08-02 | $82.97 | $101.30 | 100 |
| 2019-08-01 | $82.97 | $101.30 | 319,389 |
| 2019-07-31 | $83.08 | $101.45 | 703 |
| 2019-07-30 | $83.08 | $101.45 | 703 |
| 2019-07-29 | $82.98 | $101.31 | 100 |
| 2019-07-26 | $82.98 | $101.31 | 301 |
| 2019-07-25 | $82.14 | $100.29 | 0 |
| 2019-07-24 | $82.14 | $100.29 | 904 |
| 2019-07-23 | $82.14 | $100.29 | 100 |
| 2019-07-22 | $82.14 | $100.29 | 0 |
| 2019-07-19 | $82.14 | $100.29 | 100 |
| 2019-07-18 | $82.14 | $100.29 | 301 |
| 2019-07-17 | $85.22 | $104.06 | 100 |
| 2019-07-16 | $85.22 | $104.06 | 100 |
| 2019-07-15 | $85.22 | $104.06 | 25,125 |
| 2019-07-12 | $85.22 | $104.06 | 100 |
| 2019-07-11 | $85.22 | $104.06 | 703 |
| 2019-07-10 | $85.22 | $104.06 | 0 |
| 2019-07-09 | $85.22 | $104.06 | 100 |
| 2019-07-08 | $85.22 | $104.06 | 0 |
| 2019-07-05 | $85.22 | $104.06 | 0 |
| 2019-07-03 | $85.22 | $104.06 | 0 |
| 2019-07-02 | $85.22 | $104.06 | 0 |
| 2019-07-01 | $85.22 | $104.06 | 1,206 |
| 2019-06-28 | $84.43 | $103.09 | 603 |
| 2019-06-27 | $85.62 | $104.54 | 0 |
| 2019-06-26 | $85.62 | $104.54 | 0 |
| 2019-06-25 | $85.62 | $104.54 | 100 |
| 2019-06-24 | $85.62 | $104.54 | 603 |
| 2019-06-21 | $84.73 | $103.45 | 0 |
| 2019-06-20 | $84.73 | $103.45 | 0 |
| 2019-06-19 | $84.73 | $103.45 | 100 |
| 2019-06-18 | $85.12 | $103.94 | 904 |
| 2019-06-17 | $86.57 | $105.70 | 100 |
| 2019-06-14 | $86.57 | $105.70 | 100 |
| 2019-06-13 | $86.57 | $105.70 | 301 |
| 2019-06-12 | $86.57 | $105.70 | 16,583 |
| 2019-06-11 | $85.79 | $104.75 | 40,803 |
| 2019-06-10 | $88.72 | $108.32 | 0 |
| 2019-06-07 | $88.72 | $108.32 | 703 |
| 2019-06-06 | $81.23 | $99.19 | 100 |
| 2019-06-05 | $81.23 | $99.19 | 100 |
| 2019-06-04 | $81.23 | $99.19 | 201 |
| 2019-06-03 | $81.39 | $99.38 | 1,708 |
| 2019-05-31 | $84.63 | $103.33 | 100 |
| 2019-05-30 | $84.63 | $103.33 | 0 |
| 2019-05-29 | $84.63 | $103.33 | 0 |
| 2019-05-28 | $84.63 | $103.33 | 100 |
| 2019-05-24 | $84.63 | $103.33 | 603 |
| 2019-05-23 | $81.64 | $99.68 | 0 |
| 2019-05-22 | $81.64 | $99.68 | 301 |
| 2019-05-21 | $80.50 | $98.29 | 100 |
| 2019-05-20 | $80.50 | $98.29 | 0 |
| 2019-05-17 | $80.50 | $98.29 | 0 |
| 2019-05-16 | $80.50 | $98.29 | 502 |
| 2019-05-15 | $80.50 | $98.29 | 100 |
| 2019-05-14 | $80.50 | $98.29 | 0 |
| 2019-05-13 | $80.50 | $98.29 | 0 |
| 2019-05-10 | $80.50 | $98.29 | 100 |
| 2019-05-09 | $84.13 | $102.72 | 100 |
| 2019-05-08 | $84.13 | $98.55 | 301 |
| 2019-05-07 | $83.23 | $97.50 | 603 |
| 2019-05-06 | $85.57 | $100.24 | 0 |
| 2019-05-03 | $85.57 | $100.24 | 5,829 |
| 2019-05-02 | $82.44 | $96.56 | 0 |
| 2019-05-01 | $82.44 | $96.56 | 100 |
| 2019-04-30 | $82.44 | $96.56 | 100 |
| 2019-04-29 | $82.44 | $96.56 | 1,909 |
| 2019-04-26 | $82.44 | $96.56 | 0 |
| 2019-04-25 | $82.44 | $96.56 | 0 |
| 2019-04-24 | $82.44 | $96.56 | 201 |
| 2019-04-23 | $82.59 | $96.74 | 904 |
| 2019-04-22 | $82.59 | $96.74 | 0 |
| 2019-04-18 | $82.59 | $96.74 | 1,708 |
| 2019-04-17 | $80.55 | $94.35 | 603 |
| 2019-04-16 | $87.35 | $102.32 | 0 |
| 2019-04-15 | $87.35 | $102.32 | 25,426 |
| 2019-04-12 | $87.35 | $102.32 | 25,125 |
| 2019-04-11 | $87.35 | $102.32 | 100 |
| 2019-04-10 | $87.35 | $102.32 | 2,512 |
| 2019-04-09 | $86.47 | $101.29 | 2,111 |
| 2019-04-08 | $87.01 | $101.93 | 100 |
| 2019-04-05 | $87.41 | $102.39 | 0 |
| 2019-04-04 | $87.41 | $102.39 | 0 |
| 2019-04-03 | $87.41 | $102.39 | 100 |
| 2019-04-02 | $87.41 | $102.39 | 0 |
| 2019-04-01 | $87.41 | $102.39 | 201 |
| 2019-03-29 | $86.12 | $100.88 | 100 |
| 2019-03-28 | $86.12 | $100.88 | 100 |
| 2019-03-27 | $86.12 | $100.88 | 100 |
| 2019-03-26 | $86.12 | $100.88 | 100 |
| 2019-03-25 | $86.12 | $100.88 | 201 |
| 2019-03-22 | $86.97 | $101.87 | 804 |
| 2019-03-21 | $87.76 | $102.80 | 100 |
| 2019-03-20 | $87.76 | $102.80 | 100 |
| 2019-03-19 | $87.76 | $102.80 | 0 |
| 2019-03-18 | $87.76 | $102.80 | 0 |
| 2019-03-15 | $87.76 | $102.80 | 201 |
| 2019-03-14 | $84.83 | $99.36 | 100 |
| 2019-03-13 | $84.83 | $99.36 | 100 |
| 2019-03-12 | $84.83 | $99.36 | 100 |
| 2019-03-11 | $84.83 | $99.36 | 100 |
| 2019-03-08 | $84.83 | $99.36 | 2,311 |
| 2019-03-07 | $85.12 | $99.71 | 27,135 |
| 2019-03-06 | $85.12 | $99.71 | 1,005 |
| 2019-03-05 | $82.29 | $96.39 | 0 |
| 2019-03-04 | $82.29 | $96.39 | 0 |
| 2019-03-01 | $82.29 | $96.39 | 100 |
| 2019-02-28 | $82.29 | $96.39 | 0 |
| 2019-02-27 | $82.29 | $96.39 | 100 |
| 2019-02-26 | $82.29 | $96.39 | 904 |
| 2019-02-25 | $80.74 | $94.57 | 201 |
| 2019-02-22 | $82.24 | $96.33 | 201 |
| 2019-02-21 | $84.52 | $99.00 | 703 |
| 2019-02-20 | $84.52 | $99.00 | 1,005 |
| 2019-02-19 | $84.52 | $99.00 | 10,050 |
| 2019-02-15 | $84.52 | $99.00 | 1,909 |
| 2019-02-14 | $84.52 | $99.00 | 0 |
| 2019-02-13 | $84.52 | $99.00 | 0 |
| 2019-02-12 | $84.52 | $99.00 | 0 |
| 2019-02-11 | $84.52 | $99.00 | 0 |
| 2019-02-08 | $84.52 | $99.00 | 502 |
| 2019-02-07 | $84.52 | $99.00 | 0 |
| 2019-02-06 | $84.52 | $99.00 | 603 |
| 2019-02-05 | $85.51 | $100.17 | 201 |
| 2019-02-04 | $85.80 | $100.50 | 201 |
| 2019-02-01 | $85.80 | $100.50 | 402 |
| 2019-01-31 | $83.58 | $97.91 | 402 |
| 2019-01-30 | $83.58 | $97.91 | 25,326 |
| 2019-01-29 | $83.56 | $97.88 | 0 |
| 2019-01-28 | $83.56 | $97.88 | 1,005 |
| 2019-01-25 | $80.64 | $94.46 | 0 |
| 2019-01-24 | $80.64 | $94.46 | 301 |
| 2019-01-23 | $82.04 | $96.10 | 0 |
| 2019-01-22 | $82.04 | $96.10 | 100 |
| 2019-01-18 | $82.04 | $96.10 | 100 |
| 2019-01-17 | $84.02 | $98.42 | 0 |
| 2019-01-16 | $84.02 | $98.42 | 100 |
| 2019-01-15 | $84.02 | $98.42 | 0 |
| 2019-01-14 | $84.02 | $98.42 | 100 |
| 2019-01-11 | $84.02 | $98.42 | 0 |
| 2019-01-10 | $84.02 | $98.42 | 804 |
| 2019-01-09 | $84.02 | $98.42 | 201 |
| 2019-01-08 | $82.79 | $96.97 | 0 |
| 2019-01-07 | $82.79 | $96.97 | 0 |
| 2019-01-04 | $82.79 | $96.97 | 201 |
| 2019-01-03 | $85.17 | $99.77 | 50,451 |
| 2019-01-02 | $85.20 | $99.81 | 80,601 |