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
- 2018-02-07 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 | $40.60 | $41.65 | 0 |
| 2019-12-30 | $40.60 | $41.65 | 0 |
| 2019-12-27 | $40.60 | $41.49 | 0 |
| 2019-12-26 | $40.60 | $41.49 | 0 |
| 2019-12-24 | $40.60 | $41.49 | 0 |
| 2019-12-23 | $40.60 | $41.49 | 0 |
| 2019-12-20 | $40.60 | $41.49 | 0 |
| 2019-12-19 | $40.60 | $41.49 | 0 |
| 2019-12-18 | $40.60 | $41.49 | 0 |
| 2019-12-17 | $40.60 | $41.49 | 1,600 |
| 2019-12-16 | $40.80 | $41.70 | 0 |
| 2019-12-13 | $40.80 | $41.70 | 0 |
| 2019-12-12 | $40.80 | $41.70 | 0 |
| 2019-12-11 | $40.80 | $41.70 | 0 |
| 2019-12-10 | $40.80 | $41.70 | 0 |
| 2019-12-09 | $40.80 | $41.70 | 700 |
| 2019-12-06 | $40.80 | $41.70 | 0 |
| 2019-12-05 | $40.80 | $41.70 | 0 |
| 2019-12-04 | $40.80 | $41.70 | 300 |
| 2019-12-03 | $40.81 | $41.71 | 1,600 |
| 2019-12-02 | $40.75 | $41.65 | 0 |
| 2019-11-29 | $40.75 | $41.65 | 0 |
| 2019-11-27 | $40.75 | $41.65 | 0 |
| 2019-11-26 | $40.75 | $41.65 | 0 |
| 2019-11-25 | $40.75 | $41.65 | 100 |
| 2019-11-22 | $40.75 | $41.65 | 600 |
| 2019-11-21 | $40.75 | $41.65 | 100 |
| 2019-11-20 | $40.75 | $41.65 | 0 |
| 2019-11-19 | $40.75 | $41.65 | 0 |
| 2019-11-18 | $40.75 | $41.65 | 100 |
| 2019-11-15 | $40.75 | $41.65 | 100 |
| 2019-11-14 | $40.75 | $41.65 | 100 |
| 2019-11-13 | $40.50 | $41.39 | 100 |
| 2019-11-12 | $40.50 | $41.39 | 0 |
| 2019-11-11 | $40.50 | $41.39 | 0 |
| 2019-11-08 | $40.50 | $41.39 | 600 |
| 2019-11-07 | $40.50 | $41.39 | 400 |
| 2019-11-06 | $40.45 | $41.34 | 0 |
| 2019-11-05 | $40.45 | $41.34 | 0 |
| 2019-11-04 | $40.45 | $41.34 | 100 |
| 2019-11-01 | $40.45 | $41.34 | 0 |
| 2019-10-31 | $40.45 | $41.34 | 100 |
| 2019-10-30 | $40.45 | $41.34 | 800 |
| 2019-10-29 | $40.25 | $41.14 | 0 |
| 2019-10-28 | $40.25 | $41.14 | 0 |
| 2019-10-25 | $40.25 | $41.14 | 0 |
| 2019-10-24 | $40.25 | $41.14 | 0 |
| 2019-10-23 | $40.25 | $41.14 | 0 |
| 2019-10-22 | $40.25 | $41.14 | 0 |
| 2019-10-21 | $40.25 | $41.14 | 0 |
| 2019-10-18 | $40.25 | $41.14 | 0 |
| 2019-10-17 | $40.25 | $41.14 | 0 |
| 2019-10-16 | $40.25 | $41.14 | 100 |
| 2019-10-15 | $40.25 | $41.14 | 0 |
| 2019-10-14 | $40.25 | $41.14 | 100 |
| 2019-10-11 | $40.12 | $41.00 | 0 |
| 2019-10-10 | $40.12 | $41.00 | 0 |
| 2019-10-09 | $40.12 | $41.00 | 0 |
| 2019-10-08 | $40.12 | $41.00 | 700 |
| 2019-10-07 | $40.50 | $41.39 | 100 |
| 2019-10-04 | $40.50 | $41.39 | 0 |
| 2019-10-03 | $40.50 | $41.39 | 0 |
| 2019-10-02 | $40.50 | $41.39 | 0 |
| 2019-10-01 | $40.50 | $41.39 | 1,000 |
| 2019-09-30 | $40.50 | $41.39 | 0 |
| 2019-09-27 | $40.50 | $41.39 | 2,500 |
| 2019-09-26 | $40.50 | $41.24 | 900 |
| 2019-09-25 | $40.62 | $41.36 | 0 |
| 2019-09-24 | $40.62 | $41.36 | 0 |
| 2019-09-23 | $40.62 | $41.36 | 8,500 |
| 2019-09-20 | $40.90 | $41.65 | 0 |
| 2019-09-19 | $40.90 | $41.65 | 100 |
| 2019-09-18 | $40.86 | $41.61 | 300 |
| 2019-09-17 | $40.80 | $41.54 | 0 |
| 2019-09-16 | $40.80 | $41.54 | 0 |
| 2019-09-13 | $40.80 | $41.54 | 100 |
| 2019-09-12 | $40.80 | $41.54 | 0 |
| 2019-09-11 | $40.80 | $41.54 | 2,000 |
| 2019-09-10 | $41.00 | $41.75 | 0 |
| 2019-09-09 | $41.00 | $41.75 | 0 |
| 2019-09-06 | $41.00 | $41.75 | 0 |
| 2019-09-05 | $41.00 | $41.75 | 1,300 |
| 2019-09-04 | $41.02 | $41.77 | 0 |
| 2019-09-03 | $41.02 | $41.77 | 0 |
| 2019-08-30 | $41.02 | $41.77 | 1,000 |
| 2019-08-29 | $41.25 | $42.00 | 0 |
| 2019-08-28 | $41.25 | $42.00 | 3,600 |
| 2019-08-27 | $41.22 | $41.97 | 0 |
| 2019-08-26 | $41.22 | $41.97 | 100 |
| 2019-08-23 | $41.23 | $41.98 | 0 |
| 2019-08-22 | $41.23 | $41.98 | 6,000 |
| 2019-08-21 | $41.27 | $42.02 | 200 |
| 2019-08-20 | $41.27 | $42.02 | 800 |
| 2019-08-19 | $41.57 | $42.33 | 0 |
| 2019-08-16 | $41.57 | $42.33 | 0 |
| 2019-08-15 | $41.62 | $42.38 | 2,900 |
| 2019-08-14 | $41.62 | $42.38 | 300 |
| 2019-08-13 | $41.57 | $42.33 | 1,000 |
| 2019-08-12 | $41.70 | $42.46 | 200 |
| 2019-08-09 | $41.70 | $42.46 | 100 |
| 2019-08-08 | $41.70 | $42.46 | 0 |
| 2019-08-07 | $41.70 | $42.46 | 100 |
| 2019-08-06 | $41.80 | $42.56 | 200 |
| 2019-08-05 | $41.80 | $42.56 | 200 |
| 2019-08-02 | $41.80 | $42.56 | 12,200 |
| 2019-08-01 | $41.80 | $42.56 | 12,200 |
| 2019-07-31 | $41.70 | $42.46 | 3,000 |
| 2019-07-30 | $41.70 | $42.46 | 3,000 |
| 2019-07-29 | $41.65 | $42.41 | 300 |
| 2019-07-26 | $41.65 | $42.41 | 300 |
| 2019-07-25 | $41.50 | $42.26 | 600 |
| 2019-07-24 | $41.50 | $42.26 | 0 |
| 2019-07-23 | $41.50 | $42.26 | 0 |
| 2019-07-22 | $41.50 | $42.26 | 1,500 |
| 2019-07-19 | $41.77 | $42.53 | 0 |
| 2019-07-18 | $41.77 | $42.53 | 0 |
| 2019-07-17 | $41.77 | $42.53 | 13,300 |
| 2019-07-16 | $41.95 | $42.72 | 0 |
| 2019-07-15 | $41.95 | $42.72 | 3,600 |
| 2019-07-12 | $41.92 | $42.69 | 0 |
| 2019-07-11 | $41.92 | $42.69 | 1,000 |
| 2019-07-10 | $41.92 | $42.69 | 400 |
| 2019-07-09 | $41.92 | $42.69 | 1,000 |
| 2019-07-08 | $41.90 | $42.66 | 500 |
| 2019-07-05 | $41.87 | $42.63 | 500 |
| 2019-07-03 | $41.82 | $42.58 | 0 |
| 2019-07-02 | $41.82 | $42.58 | 0 |
| 2019-07-01 | $41.82 | $42.58 | 0 |
| 2019-06-28 | $41.82 | $42.58 | 5,400 |
| 2019-06-27 | $41.80 | $42.56 | 0 |
| 2019-06-26 | $41.80 | $42.41 | 0 |
| 2019-06-25 | $41.80 | $42.41 | 200 |
| 2019-06-24 | $41.67 | $42.28 | 0 |
| 2019-06-21 | $41.67 | $42.28 | 0 |
| 2019-06-20 | $41.67 | $42.28 | 0 |
| 2019-06-19 | $41.67 | $42.28 | 0 |
| 2019-06-18 | $41.67 | $42.28 | 1,900 |
| 2019-06-17 | $41.62 | $42.23 | 0 |
| 2019-06-14 | $41.62 | $42.23 | 0 |
| 2019-06-13 | $41.62 | $42.23 | 0 |
| 2019-06-12 | $41.62 | $42.23 | 300 |
| 2019-06-11 | $41.62 | $42.23 | 0 |
| 2019-06-10 | $41.62 | $42.23 | 0 |
| 2019-06-07 | $41.62 | $42.23 | 0 |
| 2019-06-06 | $41.62 | $42.23 | 100 |
| 2019-06-05 | $41.62 | $42.23 | 0 |
| 2019-06-04 | $41.62 | $42.23 | 0 |
| 2019-06-03 | $41.62 | $42.23 | 0 |
| 2019-05-31 | $41.62 | $42.23 | 0 |
| 2019-05-30 | $41.62 | $42.23 | 0 |
| 2019-05-29 | $41.62 | $42.23 | 100 |
| 2019-05-28 | $41.62 | $42.23 | 0 |
| 2019-05-24 | $41.62 | $42.23 | 1,300 |
| 2019-05-23 | $41.85 | $42.46 | 700 |
| 2019-05-22 | $42.25 | $42.87 | 200 |
| 2019-05-21 | $42.00 | $42.61 | 4,500 |
| 2019-05-20 | $42.05 | $42.66 | 5,200 |
| 2019-05-17 | $42.45 | $43.07 | 0 |
| 2019-05-16 | $42.45 | $43.07 | 0 |
| 2019-05-15 | $42.45 | $43.07 | 1,100 |
| 2019-05-14 | $42.20 | $42.82 | 0 |
| 2019-05-13 | $42.20 | $42.82 | 0 |
| 2019-05-10 | $42.20 | $42.82 | 6,900 |
| 2019-05-09 | $42.20 | $42.82 | 100 |
| 2019-05-08 | $42.16 | $42.78 | 0 |
| 2019-05-07 | $42.16 | $42.78 | 0 |
| 2019-05-06 | $42.16 | $42.78 | 0 |
| 2019-05-03 | $42.16 | $42.78 | 18,400 |
| 2019-05-02 | $42.07 | $42.68 | 0 |
| 2019-05-01 | $42.07 | $42.68 | 0 |
| 2019-04-30 | $42.07 | $42.68 | 3,600 |
| 2019-04-29 | $42.20 | $42.82 | 100 |
| 2019-04-26 | $41.85 | $42.46 | 0 |
| 2019-04-25 | $41.85 | $42.46 | 0 |
| 2019-04-24 | $41.85 | $42.46 | 0 |
| 2019-04-23 | $41.85 | $42.46 | 0 |
| 2019-04-22 | $41.85 | $42.46 | 500 |
| 2019-04-18 | $41.35 | $41.95 | 1,000 |
| 2019-04-17 | $41.20 | $41.80 | 400 |
| 2019-04-16 | $40.77 | $41.37 | 0 |
| 2019-04-15 | $40.77 | $41.37 | 500 |
| 2019-04-12 | $40.77 | $41.37 | 0 |
| 2019-04-11 | $40.77 | $41.37 | 600 |
| 2019-04-10 | $41.00 | $41.60 | 0 |
| 2019-04-09 | $41.00 | $41.60 | 0 |
| 2019-04-08 | $41.00 | $41.60 | 0 |
| 2019-04-05 | $41.00 | $41.60 | 200 |
| 2019-04-04 | $40.10 | $40.69 | 0 |
| 2019-04-03 | $40.10 | $40.69 | 0 |
| 2019-04-02 | $40.10 | $40.69 | 100 |
| 2019-04-01 | $40.10 | $40.69 | 0 |
| 2019-03-29 | $40.10 | $40.69 | 0 |
| 2019-03-28 | $40.10 | $40.69 | 0 |
| 2019-03-27 | $40.10 | $40.53 | 4,800 |
| 2019-03-26 | $40.25 | $40.68 | 500 |
| 2019-03-25 | $41.00 | $41.44 | 0 |
| 2019-03-22 | $41.00 | $41.44 | 1,200 |
| 2019-03-21 | $41.02 | $41.46 | 300 |
| 2019-03-20 | $41.12 | $41.56 | 0 |
| 2019-03-19 | $41.12 | $41.56 | 0 |
| 2019-03-18 | $41.12 | $41.56 | 100 |
| 2019-03-15 | $41.00 | $41.44 | 0 |
| 2019-03-14 | $41.00 | $41.44 | 0 |
| 2019-03-13 | $41.00 | $41.44 | 0 |
| 2019-03-12 | $41.00 | $41.44 | 0 |
| 2019-03-11 | $41.00 | $41.44 | 0 |
| 2019-03-08 | $41.00 | $41.44 | 0 |
| 2019-03-07 | $41.00 | $41.44 | 100 |
| 2019-03-06 | $41.00 | $41.44 | 0 |
| 2019-03-05 | $41.00 | $41.44 | 0 |
| 2019-03-04 | $41.00 | $41.44 | 1,800 |
| 2019-03-01 | $40.75 | $41.19 | 100 |
| 2019-02-28 | $40.57 | $41.01 | 100 |
| 2019-02-27 | $40.50 | $40.94 | 0 |
| 2019-02-26 | $40.50 | $40.94 | 0 |
| 2019-02-25 | $40.50 | $40.94 | 0 |
| 2019-02-22 | $40.50 | $40.94 | 2,200 |
| 2019-02-21 | $40.40 | $40.84 | 200 |
| 2019-02-20 | $40.27 | $40.71 | 500 |
| 2019-02-19 | $40.27 | $40.71 | 9,000 |
| 2019-02-15 | $40.27 | $40.71 | 600 |
| 2019-02-14 | $40.10 | $40.53 | 0 |
| 2019-02-13 | $40.10 | $40.53 | 0 |
| 2019-02-12 | $40.10 | $40.53 | 900 |
| 2019-02-11 | $40.00 | $40.43 | 300 |
| 2019-02-08 | $40.07 | $40.50 | 700 |
| 2019-02-07 | $40.07 | $40.50 | 0 |
| 2019-02-06 | $40.07 | $40.50 | 200 |
| 2019-02-05 | $39.92 | $40.35 | 0 |
| 2019-02-04 | $39.92 | $40.35 | 0 |
| 2019-02-01 | $39.92 | $40.35 | 0 |
| 2019-01-31 | $39.92 | $40.35 | 0 |
| 2019-01-30 | $39.92 | $40.35 | 0 |
| 2019-01-29 | $39.92 | $40.35 | 0 |
| 2019-01-28 | $39.92 | $40.35 | 0 |
| 2019-01-25 | $39.92 | $40.35 | 0 |
| 2019-01-24 | $39.92 | $40.35 | 1,400 |
| 2019-01-23 | $39.85 | $40.28 | 0 |
| 2019-01-22 | $39.85 | $40.28 | 0 |
| 2019-01-18 | $39.85 | $40.28 | 0 |
| 2019-01-17 | $39.85 | $40.28 | 0 |
| 2019-01-16 | $39.85 | $40.28 | 400 |
| 2019-01-15 | $39.33 | $39.75 | 0 |
| 2019-01-14 | $39.33 | $39.75 | 0 |
| 2019-01-11 | $39.33 | $39.75 | 0 |
| 2019-01-10 | $39.33 | $39.75 | 100 |
| 2019-01-09 | $39.32 | $39.74 | 2,600 |
| 2019-01-08 | $39.00 | $39.42 | 100 |
| 2019-01-07 | $39.00 | $39.42 | 900 |
| 2019-01-04 | $39.20 | $39.62 | 0 |
| 2019-01-03 | $39.20 | $39.62 | 0 |
| 2019-01-02 | $39.20 | $39.62 | 200 |