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
- 2010-04-05 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 | $64.75 | $77.98 | 0 |
| 2019-12-30 | $64.75 | $77.98 | 266 |
| 2019-12-27 | $63.74 | $76.76 | 0 |
| 2019-12-26 | $63.74 | $76.76 | 0 |
| 2019-12-24 | $63.74 | $76.76 | 710 |
| 2019-12-23 | $63.75 | $76.78 | 5,239 |
| 2019-12-20 | $68.72 | $82.76 | 0 |
| 2019-12-19 | $68.72 | $82.76 | 0 |
| 2019-12-18 | $68.72 | $82.76 | 0 |
| 2019-12-17 | $68.72 | $82.76 | 0 |
| 2019-12-16 | $68.72 | $82.76 | 178 |
| 2019-12-13 | $68.19 | $82.12 | 0 |
| 2019-12-12 | $68.19 | $82.12 | 266 |
| 2019-12-11 | $65.93 | $79.41 | 355 |
| 2019-12-10 | $67.96 | $81.85 | 0 |
| 2019-12-09 | $67.96 | $81.85 | 622 |
| 2019-12-06 | $66.71 | $80.34 | 444 |
| 2019-12-05 | $66.79 | $80.44 | 178 |
| 2019-12-04 | $65.37 | $78.73 | 0 |
| 2019-12-03 | $65.37 | $78.73 | 0 |
| 2019-12-02 | $65.37 | $78.73 | 89 |
| 2019-11-29 | $65.37 | $78.73 | 0 |
| 2019-11-27 | $65.37 | $78.73 | 0 |
| 2019-11-26 | $65.37 | $78.73 | 178 |
| 2019-11-25 | $66.05 | $79.54 | 977 |
| 2019-11-22 | $66.61 | $80.22 | 444 |
| 2019-11-21 | $66.61 | $80.22 | 89 |
| 2019-11-20 | $66.61 | $80.22 | 710 |
| 2019-11-19 | $67.40 | $81.17 | 1,243 |
| 2019-11-18 | $66.72 | $80.36 | 444 |
| 2019-11-15 | $66.72 | $80.36 | 0 |
| 2019-11-14 | $66.72 | $80.36 | 178 |
| 2019-11-13 | $67.52 | $81.32 | 355 |
| 2019-11-12 | $66.51 | $80.10 | 533 |
| 2019-11-11 | $66.16 | $79.68 | 710 |
| 2019-11-08 | $68.19 | $82.12 | 533 |
| 2019-11-07 | $66.39 | $79.95 | 1,066 |
| 2019-11-06 | $66.78 | $80.43 | 1,421 |
| 2019-11-05 | $65.99 | $79.48 | 533 |
| 2019-11-04 | $67.29 | $81.04 | 1,243 |
| 2019-11-01 | $66.67 | $80.29 | 89 |
| 2019-10-31 | $66.67 | $80.29 | 178 |
| 2019-10-30 | $66.67 | $79.67 | 444 |
| 2019-10-29 | $66.67 | $79.67 | 89 |
| 2019-10-28 | $66.67 | $79.67 | 444 |
| 2019-10-25 | $67.34 | $80.47 | 89 |
| 2019-10-24 | $67.34 | $80.47 | 2,131 |
| 2019-10-23 | $67.06 | $80.14 | 1,332 |
| 2019-10-22 | $67.79 | $81.01 | 89 |
| 2019-10-21 | $67.79 | $81.01 | 622 |
| 2019-10-18 | $67.29 | $80.41 | 178 |
| 2019-10-17 | $67.29 | $80.41 | 178 |
| 2019-10-16 | $67.29 | $80.41 | 1,510 |
| 2019-10-15 | $66.05 | $78.93 | 89 |
| 2019-10-14 | $66.05 | $78.93 | 0 |
| 2019-10-11 | $66.05 | $78.93 | 0 |
| 2019-10-10 | $66.05 | $78.93 | 444 |
| 2019-10-09 | $65.82 | $78.66 | 89 |
| 2019-10-08 | $65.82 | $78.66 | 178 |
| 2019-10-07 | $67.94 | $81.19 | 89 |
| 2019-10-04 | $67.94 | $81.19 | 0 |
| 2019-10-03 | $67.94 | $81.19 | 0 |
| 2019-10-02 | $67.94 | $81.19 | 89 |
| 2019-10-01 | $67.94 | $81.19 | 355 |
| 2019-09-30 | $67.06 | $80.14 | 355 |
| 2019-09-27 | $68.64 | $82.02 | 266 |
| 2019-09-26 | $69.20 | $82.69 | 89 |
| 2019-09-25 | $69.20 | $82.69 | 89 |
| 2019-09-24 | $69.20 | $82.69 | 89 |
| 2019-09-23 | $69.19 | $82.68 | 0 |
| 2019-09-20 | $69.19 | $82.68 | 89 |
| 2019-09-19 | $69.19 | $82.68 | 38,184 |
| 2019-09-18 | $68.68 | $82.07 | 533 |
| 2019-09-17 | $71.34 | $85.25 | 89 |
| 2019-09-16 | $71.34 | $85.25 | 0 |
| 2019-09-13 | $71.34 | $85.25 | 89 |
| 2019-09-12 | $71.34 | $85.25 | 178 |
| 2019-09-11 | $68.55 | $81.91 | 89 |
| 2019-09-10 | $68.55 | $81.91 | 1,421 |
| 2019-09-09 | $72.13 | $86.19 | 89 |
| 2019-09-06 | $72.13 | $86.19 | 37,562 |
| 2019-09-05 | $72.80 | $87.00 | 622 |
| 2019-09-04 | $73.40 | $87.71 | 89 |
| 2019-09-03 | $70.50 | $84.24 | 0 |
| 2019-08-30 | $70.50 | $84.24 | 1,598 |
| 2019-08-29 | $71.85 | $85.86 | 266 |
| 2019-08-28 | $70.81 | $84.62 | 89 |
| 2019-08-27 | $68.07 | $81.35 | 0 |
| 2019-08-26 | $68.07 | $81.35 | 0 |
| 2019-08-23 | $68.07 | $81.35 | 977 |
| 2019-08-22 | $70.07 | $83.73 | 1,066 |
| 2019-08-21 | $68.91 | $82.34 | 89 |
| 2019-08-20 | $66.28 | $79.21 | 0 |
| 2019-08-19 | $66.28 | $79.21 | 0 |
| 2019-08-16 | $66.28 | $79.21 | 0 |
| 2019-08-15 | $66.28 | $79.21 | 533 |
| 2019-08-14 | $66.28 | $79.21 | 533 |
| 2019-08-13 | $66.26 | $79.18 | 799 |
| 2019-08-12 | $66.26 | $79.18 | 799 |
| 2019-08-09 | $66.61 | $79.60 | 89 |
| 2019-08-08 | $66.61 | $79.60 | 444 |
| 2019-08-07 | $66.61 | $79.00 | 444 |
| 2019-08-06 | $66.61 | $79.00 | 444 |
| 2019-08-05 | $66.61 | $79.00 | 444 |
| 2019-08-02 | $69.82 | $82.80 | 89 |
| 2019-08-01 | $69.82 | $82.80 | 89 |
| 2019-07-31 | $69.82 | $82.80 | 89 |
| 2019-07-30 | $69.82 | $82.80 | 89 |
| 2019-07-29 | $69.82 | $82.80 | 89 |
| 2019-07-26 | $69.82 | $82.80 | 89 |
| 2019-07-25 | $69.82 | $82.80 | 89 |
| 2019-07-24 | $69.82 | $82.80 | 266 |
| 2019-07-23 | $71.35 | $84.62 | 89 |
| 2019-07-22 | $71.35 | $84.62 | 89 |
| 2019-07-19 | $71.57 | $84.87 | 0 |
| 2019-07-18 | $71.57 | $84.87 | 0 |
| 2019-07-17 | $71.57 | $84.87 | 89 |
| 2019-07-16 | $71.11 | $84.34 | 178 |
| 2019-07-15 | $70.43 | $83.52 | 266 |
| 2019-07-12 | $70.55 | $83.67 | 0 |
| 2019-07-11 | $70.55 | $83.67 | 89 |
| 2019-07-10 | $70.55 | $83.67 | 178 |
| 2019-07-09 | $70.33 | $83.40 | 710 |
| 2019-07-08 | $70.72 | $83.87 | 266 |
| 2019-07-05 | $71.90 | $85.27 | 178 |
| 2019-07-03 | $71.90 | $85.27 | 266 |
| 2019-07-02 | $69.48 | $82.40 | 89 |
| 2019-07-01 | $69.48 | $82.40 | 0 |
| 2019-06-28 | $69.48 | $82.40 | 533 |
| 2019-06-27 | $69.99 | $83.00 | 710 |
| 2019-06-26 | $71.51 | $84.81 | 89 |
| 2019-06-25 | $71.51 | $84.81 | 178 |
| 2019-06-24 | $71.51 | $84.81 | 4,351 |
| 2019-06-21 | $69.36 | $82.26 | 178 |
| 2019-06-20 | $70.96 | $84.15 | 622 |
| 2019-06-19 | $70.66 | $83.80 | 89 |
| 2019-06-18 | $70.66 | $83.80 | 89 |
| 2019-06-17 | $70.66 | $83.80 | 0 |
| 2019-06-14 | $70.66 | $83.80 | 0 |
| 2019-06-13 | $70.66 | $83.80 | 89 |
| 2019-06-12 | $70.66 | $83.80 | 89 |
| 2019-06-11 | $70.66 | $83.80 | 1,332 |
| 2019-06-10 | $70.66 | $83.80 | 89 |
| 2019-06-07 | $70.66 | $83.80 | 178 |
| 2019-06-06 | $70.21 | $83.27 | 266 |
| 2019-06-05 | $69.40 | $82.31 | 178 |
| 2019-06-04 | $68.66 | $81.43 | 0 |
| 2019-06-03 | $68.66 | $81.43 | 178 |
| 2019-05-31 | $68.66 | $81.43 | 89 |
| 2019-05-30 | $68.66 | $81.43 | 89 |
| 2019-05-29 | $68.66 | $81.43 | 1,510 |
| 2019-05-28 | $68.40 | $81.12 | 6,394 |
| 2019-05-24 | $68.40 | $81.12 | 89 |
| 2019-05-23 | $68.40 | $81.12 | 266 |
| 2019-05-22 | $68.73 | $81.51 | 533 |
| 2019-05-21 | $68.30 | $81.00 | 89 |
| 2019-05-20 | $68.30 | $81.00 | 710 |
| 2019-05-17 | $68.64 | $81.40 | 0 |
| 2019-05-16 | $68.64 | $81.40 | 89 |
| 2019-05-15 | $68.32 | $81.03 | 0 |
| 2019-05-14 | $68.32 | $81.03 | 89 |
| 2019-05-13 | $68.32 | $81.03 | 89 |
| 2019-05-10 | $68.32 | $81.03 | 1,066 |
| 2019-05-09 | $66.95 | $79.40 | 89 |
| 2019-05-08 | $66.99 | $79.45 | 178 |
| 2019-05-07 | $66.96 | $79.41 | 1,421 |
| 2019-05-06 | $66.72 | $79.13 | 89 |
| 2019-05-03 | $67.57 | $80.13 | 622 |
| 2019-05-02 | $68.02 | $80.67 | 799 |
| 2019-05-01 | $68.07 | $80.11 | 89 |
| 2019-04-30 | $68.07 | $80.11 | 89 |
| 2019-04-29 | $66.50 | $78.26 | 355 |
| 2019-04-26 | $66.89 | $78.72 | 355 |
| 2019-04-25 | $65.77 | $77.40 | 0 |
| 2019-04-24 | $65.77 | $77.40 | 0 |
| 2019-04-23 | $65.77 | $77.40 | 0 |
| 2019-04-22 | $65.77 | $77.40 | 0 |
| 2019-04-18 | $65.77 | $77.40 | 799 |
| 2019-04-17 | $64.75 | $76.20 | 89 |
| 2019-04-16 | $64.75 | $76.20 | 977 |
| 2019-04-15 | $64.81 | $76.27 | 89 |
| 2019-04-12 | $64.81 | $76.27 | 799 |
| 2019-04-11 | $63.82 | $75.10 | 1,332 |
| 2019-04-10 | $64.03 | $75.36 | 89 |
| 2019-04-09 | $64.03 | $75.36 | 89 |
| 2019-04-08 | $64.03 | $75.36 | 0 |
| 2019-04-05 | $64.03 | $75.36 | 178 |
| 2019-04-04 | $65.26 | $76.80 | 266 |
| 2019-04-03 | $64.98 | $76.47 | 89 |
| 2019-04-02 | $64.98 | $76.47 | 355 |
| 2019-04-01 | $63.85 | $75.14 | 444 |
| 2019-03-29 | $65.03 | $76.54 | 178 |
| 2019-03-28 | $64.12 | $75.46 | 799 |
| 2019-03-27 | $63.86 | $75.16 | 533 |
| 2019-03-26 | $63.64 | $74.89 | 89 |
| 2019-03-25 | $63.64 | $74.89 | 0 |
| 2019-03-22 | $63.64 | $74.89 | 977 |
| 2019-03-21 | $64.29 | $75.66 | 799 |
| 2019-03-20 | $63.85 | $75.14 | 266 |
| 2019-03-19 | $62.65 | $73.73 | 1,865 |
| 2019-03-18 | $63.54 | $74.77 | 444 |
| 2019-03-15 | $62.73 | $73.82 | 89 |
| 2019-03-14 | $62.73 | $73.82 | 888 |
| 2019-03-13 | $60.81 | $71.57 | 0 |
| 2019-03-12 | $60.81 | $71.57 | 799 |
| 2019-03-11 | $60.75 | $71.50 | 0 |
| 2019-03-08 | $60.75 | $71.50 | 0 |
| 2019-03-07 | $60.75 | $71.50 | 89 |
| 2019-03-06 | $60.75 | $71.50 | 266 |
| 2019-03-05 | $60.17 | $70.81 | 178 |
| 2019-03-04 | $60.03 | $70.65 | 355 |
| 2019-03-01 | $59.91 | $70.51 | 0 |
| 2019-02-28 | $59.91 | $70.51 | 178 |
| 2019-02-27 | $61.49 | $72.36 | 89 |
| 2019-02-26 | $61.49 | $72.36 | 178 |
| 2019-02-25 | $61.49 | $72.36 | 710 |
| 2019-02-22 | $60.75 | $71.50 | 0 |
| 2019-02-21 | $60.75 | $71.50 | 0 |
| 2019-02-20 | $60.75 | $71.50 | 89 |
| 2019-02-19 | $60.75 | $71.50 | 533 |
| 2019-02-15 | $60.75 | $71.50 | 0 |
| 2019-02-14 | $60.75 | $71.50 | 178 |
| 2019-02-13 | $61.77 | $72.12 | 799 |
| 2019-02-12 | $61.64 | $71.98 | 1,510 |
| 2019-02-11 | $60.25 | $70.35 | 89 |
| 2019-02-08 | $60.25 | $70.35 | 89 |
| 2019-02-07 | $60.25 | $70.35 | 89 |
| 2019-02-06 | $60.25 | $70.35 | 0 |
| 2019-02-05 | $60.25 | $70.35 | 89 |
| 2019-02-04 | $60.25 | $70.35 | 0 |
| 2019-02-01 | $60.25 | $70.35 | 89 |
| 2019-01-31 | $60.25 | $70.35 | 0 |
| 2019-01-30 | $60.25 | $70.35 | 1,066 |
| 2019-01-29 | $59.52 | $69.49 | 0 |
| 2019-01-28 | $59.52 | $69.49 | 1,510 |
| 2019-01-25 | $58.41 | $68.20 | 89 |
| 2019-01-24 | $58.41 | $68.20 | 89 |
| 2019-01-23 | $58.41 | $68.20 | 0 |
| 2019-01-22 | $58.41 | $68.20 | 0 |
| 2019-01-18 | $58.41 | $68.20 | 444 |
| 2019-01-17 | $58.42 | $68.21 | 266 |
| 2019-01-16 | $59.29 | $69.23 | 89 |
| 2019-01-15 | $59.29 | $69.23 | 0 |
| 2019-01-14 | $59.29 | $69.23 | 444 |
| 2019-01-11 | $59.18 | $69.10 | 178 |
| 2019-01-10 | $59.18 | $69.10 | 266 |
| 2019-01-09 | $58.78 | $68.64 | 0 |
| 2019-01-08 | $58.78 | $68.64 | 0 |
| 2019-01-07 | $58.78 | $68.64 | 0 |
| 2019-01-04 | $58.78 | $68.64 | 7,459 |
| 2019-01-03 | $59.38 | $69.33 | 799 |
| 2019-01-02 | $58.12 | $67.86 | 0 |