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
- 2006-02-27 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 | $65.32 | $88.36 | 400 |
| 2019-12-30 | $63.90 | $86.44 | 0 |
| 2019-12-27 | $63.90 | $86.44 | 0 |
| 2019-12-26 | $63.90 | $86.44 | 600 |
| 2019-12-24 | $64.10 | $86.71 | 0 |
| 2019-12-23 | $64.10 | $86.71 | 0 |
| 2019-12-20 | $64.10 | $86.71 | 400 |
| 2019-12-19 | $63.50 | $85.90 | 0 |
| 2019-12-18 | $63.50 | $85.90 | 400 |
| 2019-12-17 | $62.33 | $84.32 | 0 |
| 2019-12-16 | $62.33 | $84.32 | 400 |
| 2019-12-13 | $62.00 | $83.87 | 0 |
| 2019-12-12 | $62.00 | $83.87 | 400 |
| 2019-12-11 | $61.26 | $82.87 | 0 |
| 2019-12-10 | $61.26 | $82.87 | 0 |
| 2019-12-09 | $61.26 | $82.87 | 0 |
| 2019-12-06 | $61.26 | $82.87 | 200 |
| 2019-12-05 | $57.51 | $77.80 | 0 |
| 2019-12-04 | $57.51 | $77.80 | 300 |
| 2019-12-03 | $57.00 | $77.11 | 100 |
| 2019-12-02 | $57.00 | $77.11 | 0 |
| 2019-11-29 | $57.00 | $77.11 | 100 |
| 2019-11-27 | $55.00 | $73.63 | 0 |
| 2019-11-26 | $55.00 | $73.63 | 0 |
| 2019-11-25 | $55.00 | $73.63 | 0 |
| 2019-11-22 | $55.00 | $73.63 | 0 |
| 2019-11-21 | $55.00 | $73.63 | 0 |
| 2019-11-20 | $55.00 | $73.63 | 0 |
| 2019-11-19 | $55.00 | $73.63 | 400 |
| 2019-11-18 | $54.00 | $72.29 | 400 |
| 2019-11-15 | $60.66 | $81.21 | 0 |
| 2019-11-14 | $60.66 | $81.21 | 0 |
| 2019-11-13 | $60.66 | $81.21 | 0 |
| 2019-11-12 | $60.66 | $81.21 | 300 |
| 2019-11-11 | $57.44 | $76.90 | 0 |
| 2019-11-08 | $57.44 | $76.90 | 800 |
| 2019-11-07 | $59.90 | $80.19 | 600 |
| 2019-11-06 | $61.00 | $81.66 | 0 |
| 2019-11-05 | $61.00 | $81.66 | 0 |
| 2019-11-04 | $61.00 | $81.66 | 0 |
| 2019-11-01 | $61.00 | $81.66 | 0 |
| 2019-10-31 | $61.00 | $81.66 | 0 |
| 2019-10-30 | $61.00 | $81.66 | 0 |
| 2019-10-29 | $61.00 | $81.66 | 0 |
| 2019-10-28 | $61.00 | $81.66 | 0 |
| 2019-10-25 | $61.00 | $81.66 | 0 |
| 2019-10-24 | $61.00 | $81.66 | 0 |
| 2019-10-23 | $61.00 | $81.66 | 0 |
| 2019-10-22 | $61.00 | $81.66 | 0 |
| 2019-10-21 | $61.00 | $81.66 | 200 |
| 2019-10-18 | $62.12 | $83.16 | 0 |
| 2019-10-17 | $62.12 | $83.16 | 400 |
| 2019-10-16 | $63.23 | $84.65 | 800 |
| 2019-10-15 | $62.02 | $83.03 | 400 |
| 2019-10-14 | $66.73 | $89.33 | 200 |
| 2019-10-11 | $65.00 | $87.02 | 600 |
| 2019-10-10 | $57.51 | $76.99 | 0 |
| 2019-10-09 | $57.51 | $76.99 | 500 |
| 2019-10-08 | $64.90 | $86.88 | 700 |
| 2019-10-07 | $61.80 | $82.73 | 0 |
| 2019-10-04 | $61.80 | $82.73 | 0 |
| 2019-10-03 | $61.80 | $82.73 | 0 |
| 2019-10-02 | $61.80 | $82.73 | 0 |
| 2019-10-01 | $61.80 | $82.73 | 0 |
| 2019-09-30 | $61.80 | $82.73 | 0 |
| 2019-09-27 | $61.80 | $82.73 | 0 |
| 2019-09-26 | $61.80 | $82.73 | 0 |
| 2019-09-25 | $61.80 | $82.73 | 0 |
| 2019-09-24 | $61.80 | $82.73 | 0 |
| 2019-09-23 | $61.80 | $82.73 | 0 |
| 2019-09-20 | $61.80 | $82.73 | 100 |
| 2019-09-19 | $61.80 | $82.73 | 0 |
| 2019-09-18 | $61.80 | $82.73 | 0 |
| 2019-09-17 | $61.80 | $82.73 | 0 |
| 2019-09-16 | $61.80 | $82.73 | 0 |
| 2019-09-13 | $61.80 | $82.73 | 0 |
| 2019-09-12 | $61.80 | $82.73 | 0 |
| 2019-09-11 | $61.80 | $82.73 | 0 |
| 2019-09-10 | $61.80 | $82.73 | 0 |
| 2019-09-09 | $61.80 | $82.73 | 0 |
| 2019-09-06 | $61.80 | $82.73 | 0 |
| 2019-09-05 | $61.80 | $82.73 | 0 |
| 2019-09-04 | $61.80 | $82.73 | 100 |
| 2019-09-03 | $61.00 | $81.66 | 0 |
| 2019-08-30 | $61.00 | $81.66 | 0 |
| 2019-08-29 | $61.00 | $81.66 | 0 |
| 2019-08-28 | $61.00 | $80.90 | 900 |
| 2019-08-27 | $67.45 | $89.45 | 0 |
| 2019-08-26 | $67.45 | $89.45 | 0 |
| 2019-08-23 | $67.45 | $89.45 | 0 |
| 2019-08-22 | $67.45 | $89.45 | 100 |
| 2019-08-21 | $67.00 | $88.86 | 100 |
| 2019-08-20 | $66.00 | $87.53 | 0 |
| 2019-08-19 | $66.00 | $87.53 | 0 |
| 2019-08-16 | $66.00 | $87.53 | 0 |
| 2019-08-15 | $66.00 | $87.53 | 0 |
| 2019-08-14 | $66.00 | $87.53 | 0 |
| 2019-08-13 | $66.00 | $87.53 | 0 |
| 2019-08-12 | $66.00 | $87.53 | 0 |
| 2019-08-09 | $66.00 | $87.53 | 800 |
| 2019-08-08 | $70.01 | $92.85 | 800 |
| 2019-08-07 | $66.50 | $88.19 | 0 |
| 2019-08-06 | $66.50 | $88.19 | 800 |
| 2019-08-05 | $68.46 | $90.79 | 700 |
| 2019-08-02 | $66.00 | $87.53 | 0 |
| 2019-08-01 | $66.00 | $87.53 | 300 |
| 2019-07-31 | $65.20 | $86.47 | 0 |
| 2019-07-30 | $65.20 | $86.47 | 0 |
| 2019-07-29 | $65.20 | $86.47 | 0 |
| 2019-07-26 | $65.20 | $86.47 | 0 |
| 2019-07-25 | $65.20 | $86.47 | 1,800 |
| 2019-07-24 | $66.00 | $87.53 | 900 |
| 2019-07-23 | $61.92 | $82.12 | 0 |
| 2019-07-22 | $61.92 | $82.12 | 400 |
| 2019-07-19 | $64.00 | $84.88 | 0 |
| 2019-07-18 | $64.00 | $84.88 | 0 |
| 2019-07-17 | $64.00 | $84.88 | 0 |
| 2019-07-16 | $64.00 | $84.88 | 100 |
| 2019-07-15 | $64.00 | $84.88 | 0 |
| 2019-07-12 | $64.00 | $84.88 | 100 |
| 2019-07-11 | $64.00 | $84.88 | 800 |
| 2019-07-10 | $58.86 | $78.06 | 100 |
| 2019-07-09 | $58.86 | $78.06 | 300 |
| 2019-07-08 | $60.80 | $80.63 | 400 |
| 2019-07-05 | $56.20 | $74.53 | 100 |
| 2019-07-03 | $57.30 | $75.99 | 0 |
| 2019-07-02 | $57.30 | $75.99 | 0 |
| 2019-07-01 | $57.30 | $75.99 | 0 |
| 2019-06-28 | $57.30 | $75.99 | 100 |
| 2019-06-27 | $57.30 | $75.99 | 200 |
| 2019-06-26 | $57.20 | $75.86 | 100 |
| 2019-06-25 | $54.42 | $72.17 | 0 |
| 2019-06-24 | $54.42 | $72.17 | 100 |
| 2019-06-21 | $54.42 | $72.17 | 100 |
| 2019-06-20 | $54.42 | $72.17 | 100 |
| 2019-06-19 | $54.42 | $72.17 | 100 |
| 2019-06-18 | $54.42 | $72.17 | 100 |
| 2019-06-17 | $54.42 | $72.17 | 100 |
| 2019-06-14 | $54.42 | $72.17 | 100 |
| 2019-06-13 | $54.42 | $72.17 | 100 |
| 2019-06-12 | $54.42 | $72.17 | 100 |
| 2019-06-11 | $54.42 | $72.17 | 200 |
| 2019-06-10 | $59.55 | $78.98 | 0 |
| 2019-06-07 | $59.55 | $78.98 | 0 |
| 2019-06-06 | $59.55 | $78.98 | 0 |
| 2019-06-05 | $59.55 | $78.98 | 100 |
| 2019-06-04 | $59.55 | $78.98 | 0 |
| 2019-06-03 | $59.55 | $78.98 | 0 |
| 2019-05-31 | $59.55 | $78.98 | 400 |
| 2019-05-30 | $62.80 | $82.74 | 200 |
| 2019-05-29 | $63.77 | $84.02 | 0 |
| 2019-05-28 | $63.77 | $84.02 | 0 |
| 2019-05-24 | $63.77 | $84.02 | 100 |
| 2019-05-23 | $63.77 | $84.02 | 200 |
| 2019-05-22 | $61.34 | $80.82 | 0 |
| 2019-05-21 | $61.34 | $80.82 | 100 |
| 2019-05-20 | $61.34 | $80.82 | 100 |
| 2019-05-17 | $61.34 | $80.82 | 0 |
| 2019-05-16 | $61.34 | $80.82 | 100 |
| 2019-05-15 | $61.34 | $80.82 | 100 |
| 2019-05-14 | $61.34 | $80.82 | 200 |
| 2019-05-13 | $61.34 | $80.82 | 100 |
| 2019-05-10 | $61.34 | $80.82 | 0 |
| 2019-05-09 | $61.34 | $80.82 | 100 |
| 2019-05-08 | $61.34 | $80.82 | 200 |
| 2019-05-07 | $61.11 | $80.52 | 0 |
| 2019-05-06 | $61.11 | $80.52 | 0 |
| 2019-05-03 | $61.11 | $80.52 | 100 |
| 2019-05-02 | $64.25 | $84.65 | 0 |
| 2019-05-01 | $64.25 | $84.65 | 0 |
| 2019-04-30 | $64.25 | $84.65 | 100 |
| 2019-04-29 | $64.25 | $84.65 | 0 |
| 2019-04-26 | $64.25 | $84.65 | 500 |
| 2019-04-25 | $62.99 | $82.99 | 100 |
| 2019-04-24 | $62.99 | $82.99 | 100 |
| 2019-04-23 | $62.99 | $82.99 | 0 |
| 2019-04-22 | $62.99 | $82.99 | 100 |
| 2019-04-18 | $62.99 | $82.99 | 300 |
| 2019-04-17 | $60.90 | $80.24 | 700 |
| 2019-04-16 | $64.75 | $85.31 | 300 |
| 2019-04-15 | $60.22 | $79.34 | 0 |
| 2019-04-12 | $60.22 | $79.34 | 200 |
| 2019-04-11 | $62.49 | $82.33 | 100 |
| 2019-04-10 | $62.49 | $82.33 | 100 |
| 2019-04-09 | $62.49 | $82.33 | 100 |
| 2019-04-08 | $62.49 | $82.33 | 100 |
| 2019-04-05 | $62.49 | $82.33 | 900 |
| 2019-04-04 | $65.00 | $85.64 | 100 |
| 2019-04-03 | $65.00 | $85.64 | 0 |
| 2019-04-02 | $65.00 | $85.64 | 400 |
| 2019-04-01 | $62.30 | $82.08 | 300 |
| 2019-03-29 | $65.26 | $85.98 | 100 |
| 2019-03-28 | $65.26 | $85.98 | 100 |
| 2019-03-27 | $65.26 | $85.98 | 100 |
| 2019-03-26 | $65.26 | $85.98 | 100 |
| 2019-03-25 | $65.26 | $85.98 | 100 |
| 2019-03-22 | $65.26 | $85.98 | 0 |
| 2019-03-21 | $65.26 | $85.98 | 100 |
| 2019-03-20 | $65.26 | $85.98 | 100 |
| 2019-03-19 | $65.26 | $85.98 | 100 |
| 2019-03-18 | $65.26 | $85.98 | 900 |
| 2019-03-15 | $62.59 | $82.47 | 100 |
| 2019-03-14 | $62.59 | $82.47 | 0 |
| 2019-03-13 | $62.59 | $82.47 | 100 |
| 2019-03-12 | $62.59 | $82.47 | 0 |
| 2019-03-11 | $62.59 | $82.47 | 0 |
| 2019-03-08 | $62.59 | $82.47 | 100 |
| 2019-03-07 | $62.59 | $82.47 | 100 |
| 2019-03-06 | $62.59 | $82.47 | 100 |
| 2019-03-05 | $62.59 | $82.47 | 0 |
| 2019-03-04 | $62.59 | $82.47 | 100 |
| 2019-03-01 | $62.59 | $82.47 | 100 |
| 2019-02-28 | $63.00 | $82.47 | 0 |
| 2019-02-27 | $63.00 | $82.47 | 0 |
| 2019-02-26 | $63.00 | $82.47 | 100 |
| 2019-02-25 | $63.00 | $82.47 | 0 |
| 2019-02-22 | $63.00 | $82.47 | 100 |
| 2019-02-21 | $63.00 | $82.47 | 100 |
| 2019-02-20 | $63.00 | $82.47 | 0 |
| 2019-02-19 | $63.00 | $82.47 | 100 |
| 2019-02-15 | $63.00 | $82.47 | 100 |
| 2019-02-14 | $63.00 | $82.47 | 500 |
| 2019-02-13 | $69.82 | $91.39 | 100 |
| 2019-02-12 | $69.82 | $91.39 | 100 |
| 2019-02-11 | $69.82 | $91.39 | 100 |
| 2019-02-08 | $69.82 | $91.39 | 100 |
| 2019-02-07 | $69.82 | $91.39 | 200 |
| 2019-02-06 | $71.35 | $93.40 | 100 |
| 2019-02-05 | $71.35 | $93.40 | 0 |
| 2019-02-04 | $71.35 | $93.40 | 100 |
| 2019-02-01 | $71.35 | $93.40 | 0 |
| 2019-01-31 | $71.35 | $93.40 | 0 |
| 2019-01-30 | $71.35 | $93.40 | 100 |
| 2019-01-29 | $71.35 | $93.40 | 100 |
| 2019-01-28 | $67.09 | $87.82 | 0 |
| 2019-01-25 | $67.09 | $87.82 | 0 |
| 2019-01-24 | $67.09 | $87.82 | 0 |
| 2019-01-23 | $67.09 | $87.82 | 100 |
| 2019-01-22 | $67.09 | $87.82 | 100 |
| 2019-01-18 | $67.09 | $87.82 | 100 |
| 2019-01-17 | $67.09 | $87.82 | 100 |
| 2019-01-16 | $67.09 | $87.82 | 0 |
| 2019-01-15 | $67.09 | $87.82 | 100 |
| 2019-01-14 | $67.09 | $87.82 | 100 |
| 2019-01-11 | $69.27 | $90.67 | 100 |
| 2019-01-10 | $69.27 | $90.67 | 100 |
| 2019-01-09 | $69.00 | $90.32 | 100 |
| 2019-01-08 | $69.00 | $90.32 | 300 |
| 2019-01-07 | $65.23 | $85.38 | 200 |
| 2019-01-04 | $61.83 | $80.93 | 100 |
| 2019-01-03 | $61.83 | $80.93 | 100 |
| 2019-01-02 | $61.83 | $80.93 | 100 |