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
- 2008-06-25 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 | $39.65 | $48.20 | 0 |
| 2019-12-30 | $39.65 | $48.20 | 1,300 |
| 2019-12-27 | $39.56 | $48.09 | 0 |
| 2019-12-26 | $39.56 | $48.09 | 41,200 |
| 2019-12-24 | $39.04 | $47.46 | 400 |
| 2019-12-23 | $39.04 | $47.46 | 74,300 |
| 2019-12-20 | $39.90 | $48.51 | 1,200 |
| 2019-12-19 | $40.70 | $49.48 | 9,200 |
| 2019-12-18 | $41.09 | $49.95 | 0 |
| 2019-12-17 | $41.09 | $49.95 | 800 |
| 2019-12-16 | $40.35 | $49.05 | 5,300 |
| 2019-12-13 | $41.20 | $50.09 | 400 |
| 2019-12-12 | $40.33 | $49.03 | 0 |
| 2019-12-11 | $40.33 | $49.03 | 23,500 |
| 2019-12-10 | $40.39 | $49.10 | 8,900 |
| 2019-12-09 | $40.20 | $48.87 | 2,700 |
| 2019-12-06 | $40.75 | $49.54 | 200 |
| 2019-12-05 | $40.00 | $48.63 | 1,900 |
| 2019-12-04 | $40.68 | $49.46 | 0 |
| 2019-12-03 | $40.68 | $49.46 | 112,100 |
| 2019-12-02 | $40.68 | $49.46 | 300 |
| 2019-11-29 | $41.30 | $50.21 | 0 |
| 2019-11-27 | $41.30 | $50.21 | 200 |
| 2019-11-26 | $41.19 | $50.08 | 400 |
| 2019-11-25 | $40.83 | $49.64 | 0 |
| 2019-11-22 | $40.83 | $49.64 | 500 |
| 2019-11-21 | $39.91 | $48.52 | 500 |
| 2019-11-20 | $41.50 | $50.45 | 50,500 |
| 2019-11-19 | $41.53 | $50.49 | 46,700 |
| 2019-11-18 | $41.31 | $50.22 | 900 |
| 2019-11-15 | $40.67 | $49.44 | 100 |
| 2019-11-14 | $40.00 | $48.63 | 0 |
| 2019-11-13 | $40.00 | $48.63 | 900 |
| 2019-11-12 | $39.14 | $47.58 | 900 |
| 2019-11-11 | $39.45 | $47.96 | 300 |
| 2019-11-08 | $38.82 | $47.19 | 1,600 |
| 2019-11-07 | $39.98 | $48.60 | 700 |
| 2019-11-06 | $38.34 | $46.61 | 500 |
| 2019-11-05 | $38.28 | $46.54 | 34,100 |
| 2019-11-04 | $37.00 | $44.98 | 200 |
| 2019-11-01 | $37.00 | $44.98 | 4,700 |
| 2019-10-31 | $36.00 | $43.77 | 0 |
| 2019-10-30 | $36.00 | $43.77 | 1,000 |
| 2019-10-29 | $36.00 | $43.77 | 900 |
| 2019-10-28 | $35.06 | $42.62 | 2,000 |
| 2019-10-25 | $35.03 | $42.59 | 1,200 |
| 2019-10-24 | $34.96 | $42.50 | 0 |
| 2019-10-23 | $34.96 | $42.50 | 3,900 |
| 2019-10-22 | $34.71 | $42.20 | 3,000 |
| 2019-10-21 | $34.55 | $42.00 | 0 |
| 2019-10-18 | $34.55 | $42.00 | 100 |
| 2019-10-17 | $34.95 | $42.49 | 200 |
| 2019-10-16 | $34.95 | $42.49 | 2,900 |
| 2019-10-15 | $34.95 | $42.49 | 2,700 |
| 2019-10-14 | $34.13 | $41.49 | 200 |
| 2019-10-11 | $33.91 | $41.22 | 25,000 |
| 2019-10-10 | $33.91 | $41.22 | 600 |
| 2019-10-09 | $34.28 | $41.67 | 100 |
| 2019-10-08 | $34.28 | $41.67 | 100 |
| 2019-10-07 | $34.28 | $41.67 | 100 |
| 2019-10-04 | $34.28 | $41.67 | 100 |
| 2019-10-03 | $34.28 | $41.67 | 25,000 |
| 2019-10-02 | $34.28 | $41.67 | 9,800 |
| 2019-10-01 | $34.08 | $41.43 | 0 |
| 2019-09-30 | $34.08 | $41.43 | 600 |
| 2019-09-27 | $34.40 | $41.82 | 700 |
| 2019-09-26 | $35.42 | $42.05 | 0 |
| 2019-09-25 | $35.42 | $42.05 | 88,900 |
| 2019-09-24 | $35.15 | $41.73 | 600 |
| 2019-09-23 | $35.00 | $41.55 | 200 |
| 2019-09-20 | $34.54 | $41.00 | 84,000 |
| 2019-09-19 | $34.54 | $41.00 | 4,300 |
| 2019-09-18 | $34.84 | $41.36 | 55,400 |
| 2019-09-17 | $34.75 | $41.25 | 1,400 |
| 2019-09-16 | $34.81 | $41.32 | 400 |
| 2019-09-13 | $35.20 | $41.78 | 30,400 |
| 2019-09-12 | $34.23 | $40.63 | 58,500 |
| 2019-09-11 | $34.50 | $40.95 | 600 |
| 2019-09-10 | $33.81 | $40.13 | 34,700 |
| 2019-09-09 | $33.78 | $40.10 | 300 |
| 2019-09-06 | $34.78 | $41.29 | 0 |
| 2019-09-05 | $34.78 | $41.29 | 400 |
| 2019-09-04 | $34.63 | $41.11 | 100 |
| 2019-09-03 | $34.85 | $41.37 | 140,400 |
| 2019-08-30 | $32.25 | $38.28 | 0 |
| 2019-08-29 | $32.25 | $38.28 | 0 |
| 2019-08-28 | $32.25 | $38.28 | 45,600 |
| 2019-08-27 | $33.21 | $39.42 | 0 |
| 2019-08-26 | $33.21 | $39.42 | 0 |
| 2019-08-23 | $33.21 | $39.42 | 160,300 |
| 2019-08-22 | $33.02 | $39.20 | 61,300 |
| 2019-08-21 | $32.84 | $38.98 | 171,400 |
| 2019-08-20 | $33.75 | $40.06 | 193,700 |
| 2019-08-19 | $33.59 | $39.87 | 353,100 |
| 2019-08-16 | $33.79 | $40.11 | 0 |
| 2019-08-15 | $33.79 | $40.11 | 6,500 |
| 2019-08-14 | $33.93 | $40.28 | 40,400 |
| 2019-08-13 | $34.40 | $40.83 | 355,700 |
| 2019-08-12 | $34.82 | $41.33 | 0 |
| 2019-08-09 | $34.82 | $41.33 | 10,000 |
| 2019-08-08 | $35.18 | $41.76 | 11,100 |
| 2019-08-07 | $35.18 | $41.76 | 115,200 |
| 2019-08-06 | $35.81 | $42.51 | 2,200 |
| 2019-08-05 | $34.82 | $41.33 | 39,900 |
| 2019-08-02 | $35.70 | $42.38 | 27,000 |
| 2019-08-01 | $35.80 | $42.50 | 10,700 |
| 2019-07-31 | $34.97 | $41.51 | 5,900 |
| 2019-07-30 | $32.91 | $39.07 | 2,700 |
| 2019-07-29 | $33.56 | $39.84 | 114,800 |
| 2019-07-26 | $33.56 | $39.84 | 600 |
| 2019-07-25 | $33.42 | $39.67 | 4,800 |
| 2019-07-24 | $34.10 | $40.48 | 800 |
| 2019-07-23 | $34.34 | $40.76 | 50,700 |
| 2019-07-22 | $34.34 | $40.76 | 100 |
| 2019-07-19 | $34.34 | $40.76 | 100 |
| 2019-07-18 | $35.05 | $41.61 | 0 |
| 2019-07-17 | $35.05 | $41.61 | 3,300 |
| 2019-07-16 | $35.62 | $42.28 | 500 |
| 2019-07-15 | $36.00 | $42.73 | 500 |
| 2019-07-12 | $36.24 | $43.02 | 189,200 |
| 2019-07-11 | $36.24 | $43.02 | 700 |
| 2019-07-10 | $35.35 | $41.96 | 500 |
| 2019-07-09 | $35.35 | $41.96 | 400 |
| 2019-07-08 | $35.60 | $42.26 | 1,000 |
| 2019-07-05 | $35.44 | $42.07 | 0 |
| 2019-07-03 | $35.44 | $42.07 | 0 |
| 2019-07-02 | $35.44 | $42.07 | 300 |
| 2019-07-01 | $35.26 | $41.86 | 900 |
| 2019-06-28 | $35.04 | $41.59 | 35,200 |
| 2019-06-27 | $35.00 | $41.55 | 700 |
| 2019-06-26 | $35.40 | $42.02 | 900 |
| 2019-06-25 | $34.92 | $41.45 | 200 |
| 2019-06-24 | $35.23 | $41.82 | 35,200 |
| 2019-06-21 | $35.23 | $41.82 | 200 |
| 2019-06-20 | $35.26 | $41.86 | 31,000 |
| 2019-06-19 | $34.49 | $40.94 | 300 |
| 2019-06-18 | $34.49 | $40.94 | 200 |
| 2019-06-17 | $33.59 | $39.87 | 100 |
| 2019-06-14 | $35.00 | $41.55 | 100 |
| 2019-06-13 | $35.00 | $41.55 | 3,700 |
| 2019-06-12 | $35.00 | $41.55 | 200 |
| 2019-06-11 | $35.00 | $41.55 | 6,900 |
| 2019-06-10 | $34.54 | $41.00 | 1,100 |
| 2019-06-07 | $33.31 | $39.54 | 100 |
| 2019-06-06 | $33.31 | $39.54 | 200 |
| 2019-06-05 | $33.31 | $39.54 | 900 |
| 2019-06-04 | $33.16 | $39.36 | 1,100 |
| 2019-06-03 | $32.59 | $38.69 | 9,200 |
| 2019-05-31 | $33.70 | $40.00 | 700 |
| 2019-05-30 | $34.62 | $41.10 | 161,400 |
| 2019-05-29 | $34.62 | $41.10 | 1,400 |
| 2019-05-28 | $35.99 | $42.72 | 1,900 |
| 2019-05-24 | $34.65 | $41.13 | 0 |
| 2019-05-23 | $34.65 | $41.13 | 2,600 |
| 2019-05-22 | $35.80 | $42.50 | 300 |
| 2019-05-21 | $36.01 | $42.75 | 79,400 |
| 2019-05-20 | $34.94 | $41.48 | 20,000 |
| 2019-05-17 | $34.94 | $41.48 | 52,600 |
| 2019-05-16 | $34.76 | $41.26 | 21,600 |
| 2019-05-15 | $35.47 | $42.10 | 60,000 |
| 2019-05-14 | $36.30 | $43.09 | 30,500 |
| 2019-05-13 | $38.59 | $45.81 | 200 |
| 2019-05-10 | $38.59 | $45.81 | 25,500 |
| 2019-05-09 | $37.84 | $44.92 | 19,000 |
| 2019-05-08 | $37.33 | $44.31 | 74,400 |
| 2019-05-07 | $37.33 | $44.31 | 148,300 |
| 2019-05-06 | $37.08 | $44.02 | 300 |
| 2019-05-03 | $36.75 | $43.62 | 500 |
| 2019-05-02 | $35.48 | $42.12 | 300 |
| 2019-05-01 | $36.15 | $42.91 | 1,900 |
| 2019-04-30 | $36.15 | $42.91 | 1,200 |
| 2019-04-29 | $36.50 | $43.33 | 100 |
| 2019-04-26 | $36.72 | $43.59 | 35,100 |
| 2019-04-25 | $36.72 | $43.59 | 1,100 |
| 2019-04-24 | $36.86 | $43.75 | 1,100 |
| 2019-04-23 | $37.01 | $43.93 | 1,600 |
| 2019-04-22 | $36.50 | $43.33 | 800 |
| 2019-04-18 | $36.30 | $43.09 | 6,200 |
| 2019-04-17 | $37.18 | $44.13 | 51,800 |
| 2019-04-16 | $37.89 | $44.98 | 500 |
| 2019-04-15 | $37.89 | $44.98 | 28,400 |
| 2019-04-12 | $38.17 | $45.31 | 42,200 |
| 2019-04-11 | $39.65 | $47.07 | 400 |
| 2019-04-10 | $40.03 | $47.52 | 0 |
| 2019-04-09 | $40.03 | $47.52 | 600 |
| 2019-04-08 | $40.09 | $47.59 | 200 |
| 2019-04-05 | $40.09 | $47.59 | 10,400 |
| 2019-04-04 | $40.70 | $48.31 | 1,300 |
| 2019-04-03 | $40.46 | $48.03 | 100 |
| 2019-04-02 | $40.46 | $48.03 | 400 |
| 2019-04-01 | $40.77 | $48.40 | 700 |
| 2019-03-29 | $41.82 | $49.64 | 100 |
| 2019-03-28 | $41.82 | $49.64 | 105,100 |
| 2019-03-27 | $42.31 | $50.22 | 9,700 |
| 2019-03-26 | $42.31 | $49.26 | 200 |
| 2019-03-25 | $41.74 | $48.60 | 1,500 |
| 2019-03-22 | $41.87 | $48.75 | 500 |
| 2019-03-21 | $42.22 | $49.15 | 10,100 |
| 2019-03-20 | $43.00 | $50.06 | 20,900 |
| 2019-03-19 | $42.63 | $49.63 | 25,300 |
| 2019-03-18 | $41.23 | $48.00 | 100 |
| 2019-03-15 | $41.23 | $48.00 | 22,500 |
| 2019-03-14 | $41.23 | $48.00 | 37,800 |
| 2019-03-13 | $41.48 | $48.29 | 25,000 |
| 2019-03-12 | $41.40 | $48.20 | 55,500 |
| 2019-03-11 | $40.83 | $47.54 | 35,900 |
| 2019-03-08 | $40.49 | $47.14 | 21,500 |
| 2019-03-07 | $40.02 | $46.59 | 1,600 |
| 2019-03-06 | $40.92 | $47.64 | 35,500 |
| 2019-03-05 | $42.86 | $49.90 | 52,500 |
| 2019-03-04 | $42.86 | $49.90 | 180,200 |
| 2019-03-01 | $40.74 | $47.43 | 247,000 |
| 2019-02-28 | $40.00 | $46.57 | 133,000 |
| 2019-02-27 | $40.12 | $46.71 | 82,600 |
| 2019-02-26 | $39.91 | $46.47 | 20,400 |
| 2019-02-25 | $39.74 | $46.27 | 38,600 |
| 2019-02-22 | $39.83 | $46.37 | 46,000 |
| 2019-02-21 | $39.94 | $46.50 | 17,300 |
| 2019-02-20 | $40.15 | $46.74 | 1,200 |
| 2019-02-19 | $40.45 | $47.09 | 100 |
| 2019-02-15 | $40.45 | $47.09 | 1,600 |
| 2019-02-14 | $39.60 | $46.10 | 100 |
| 2019-02-13 | $39.60 | $46.10 | 900 |
| 2019-02-12 | $38.99 | $45.39 | 60,600 |
| 2019-02-11 | $39.28 | $45.73 | 1,000 |
| 2019-02-08 | $39.25 | $45.70 | 53,600 |
| 2019-02-07 | $40.00 | $46.57 | 8,900 |
| 2019-02-06 | $40.01 | $46.58 | 41,500 |
| 2019-02-05 | $39.46 | $45.94 | 1,300 |
| 2019-02-04 | $40.45 | $47.09 | 24,800 |
| 2019-02-01 | $40.96 | $47.69 | 66,100 |
| 2019-01-31 | $40.00 | $46.57 | 46,200 |
| 2019-01-30 | $40.85 | $47.56 | 49,100 |
| 2019-01-29 | $41.12 | $47.87 | 7,300 |
| 2019-01-28 | $40.83 | $47.54 | 55,500 |
| 2019-01-25 | $41.63 | $48.47 | 26,400 |
| 2019-01-24 | $39.92 | $46.48 | 77,000 |
| 2019-01-23 | $39.73 | $46.26 | 63,000 |
| 2019-01-22 | $39.95 | $46.51 | 73,200 |
| 2019-01-18 | $39.32 | $45.78 | 15,500 |
| 2019-01-17 | $39.75 | $46.28 | 119,700 |
| 2019-01-16 | $39.22 | $45.66 | 211,100 |
| 2019-01-15 | $40.10 | $46.69 | 11,400 |
| 2019-01-14 | $41.05 | $47.79 | 700 |
| 2019-01-11 | $40.80 | $47.50 | 103,800 |
| 2019-01-10 | $39.00 | $45.41 | 45,600 |
| 2019-01-09 | $38.33 | $44.63 | 21,700 |
| 2019-01-08 | $37.65 | $43.83 | 7,200 |
| 2019-01-07 | $37.26 | $43.38 | 92,700 |
| 2019-01-04 | $35.40 | $41.21 | 125,000 |
| 2019-01-03 | $33.32 | $38.79 | 600,000 |
| 2019-01-02 | $33.32 | $38.79 | 162,100 |