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
- 1999-04-27 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 | $72.81 | $135.80 | 6,500 |
| 2019-12-30 | $73.01 | $136.17 | 5,400 |
| 2019-12-27 | $73.21 | $136.54 | 11,100 |
| 2019-12-26 | $73.65 | $137.36 | 10,800 |
| 2019-12-24 | $73.55 | $137.18 | 7,300 |
| 2019-12-23 | $72.59 | $135.39 | 22,300 |
| 2019-12-20 | $72.21 | $134.68 | 10,500 |
| 2019-12-19 | $71.10 | $132.61 | 14,300 |
| 2019-12-18 | $70.71 | $131.88 | 8,100 |
| 2019-12-17 | $71.42 | $133.20 | 25,300 |
| 2019-12-16 | $71.40 | $133.17 | 28,100 |
| 2019-12-13 | $70.39 | $131.28 | 10,200 |
| 2019-12-12 | $71.07 | $132.55 | 13,400 |
| 2019-12-11 | $71.74 | $133.80 | 18,900 |
| 2019-12-10 | $71.51 | $133.37 | 11,300 |
| 2019-12-09 | $71.01 | $132.44 | 11,900 |
| 2019-12-06 | $71.37 | $133.11 | 9,300 |
| 2019-12-05 | $70.50 | $131.49 | 9,100 |
| 2019-12-04 | $70.67 | $131.81 | 10,600 |
| 2019-12-03 | $70.83 | $132.10 | 12,400 |
| 2019-12-02 | $70.61 | $131.69 | 10,000 |
| 2019-11-29 | $71.72 | $133.76 | 4,900 |
| 2019-11-27 | $72.13 | $134.53 | 11,100 |
| 2019-11-26 | $71.23 | $132.85 | 42,600 |
| 2019-11-25 | $71.11 | $132.63 | 119,200 |
| 2019-11-22 | $70.38 | $131.26 | 22,500 |
| 2019-11-21 | $70.33 | $131.17 | 48,200 |
| 2019-11-20 | $70.86 | $132.16 | 17,500 |
| 2019-11-19 | $71.74 | $133.80 | 15,700 |
| 2019-11-18 | $71.24 | $132.87 | 13,200 |
| 2019-11-15 | $71.44 | $133.24 | 6,900 |
| 2019-11-14 | $70.91 | $132.25 | 7,800 |
| 2019-11-13 | $70.82 | $132.09 | 7,900 |
| 2019-11-12 | $70.71 | $131.88 | 19,100 |
| 2019-11-11 | $70.25 | $131.02 | 8,400 |
| 2019-11-08 | $70.19 | $130.91 | 11,400 |
| 2019-11-07 | $70.41 | $131.32 | 13,500 |
| 2019-11-06 | $70.81 | $132.07 | 7,200 |
| 2019-11-05 | $70.28 | $131.08 | 13,000 |
| 2019-11-04 | $70.57 | $131.62 | 14,800 |
| 2019-11-01 | $72.13 | $134.53 | 6,300 |
| 2019-10-31 | $73.70 | $137.46 | 11,400 |
| 2019-10-30 | $74.00 | $138.02 | 12,800 |
| 2019-10-29 | $71.95 | $134.19 | 8,600 |
| 2019-10-28 | $72.55 | $135.31 | 9,300 |
| 2019-10-25 | $71.25 | $132.89 | 16,000 |
| 2019-10-24 | $72.04 | $134.36 | 12,000 |
| 2019-10-23 | $71.51 | $133.37 | 14,600 |
| 2019-10-22 | $71.08 | $132.57 | 11,000 |
| 2019-10-21 | $69.96 | $130.48 | 13,900 |
| 2019-10-18 | $70.94 | $132.31 | 18,300 |
| 2019-10-17 | $70.30 | $131.12 | 10,600 |
| 2019-10-16 | $70.59 | $131.66 | 7,500 |
| 2019-10-15 | $71.40 | $133.17 | 18,600 |
| 2019-10-14 | $70.34 | $131.19 | 14,000 |
| 2019-10-11 | $71.30 | $132.98 | 300 |
| 2019-10-10 | $71.30 | $132.98 | 9,100 |
| 2019-10-09 | $71.72 | $133.76 | 13,200 |
| 2019-10-08 | $71.54 | $133.43 | 12,400 |
| 2019-10-07 | $72.65 | $135.50 | 10,800 |
| 2019-10-04 | $71.94 | $134.17 | 10,500 |
| 2019-10-03 | $70.50 | $131.49 | 12,200 |
| 2019-10-02 | $70.36 | $131.23 | 8,900 |
| 2019-10-01 | $71.34 | $133.05 | 14,500 |
| 2019-09-30 | $72.92 | $136.00 | 7,300 |
| 2019-09-27 | $71.93 | $134.16 | 28,300 |
| 2019-09-26 | $71.70 | $133.73 | 14,100 |
| 2019-09-25 | $70.23 | $130.98 | 19,600 |
| 2019-09-24 | $71.59 | $133.52 | 8,300 |
| 2019-09-23 | $70.81 | $132.07 | 7,800 |
| 2019-09-20 | $70.57 | $131.62 | 5,300 |
| 2019-09-19 | $71.95 | $134.19 | 15,700 |
| 2019-09-18 | $70.95 | $132.33 | 23,400 |
| 2019-09-17 | $70.03 | $130.61 | 10,200 |
| 2019-09-16 | $68.46 | $127.68 | 10,900 |
| 2019-09-13 | $69.35 | $129.34 | 16,900 |
| 2019-09-12 | $71.29 | $132.96 | 15,800 |
| 2019-09-11 | $70.02 | $130.59 | 9,500 |
| 2019-09-10 | $70.89 | $132.22 | 11,800 |
| 2019-09-09 | $72.47 | $135.16 | 35,900 |
| 2019-09-06 | $73.33 | $136.77 | 6,800 |
| 2019-09-05 | $72.79 | $135.76 | 9,700 |
| 2019-09-04 | $73.30 | $136.71 | 6,900 |
| 2019-09-03 | $72.16 | $134.58 | 8,700 |
| 2019-08-30 | $71.78 | $133.88 | 6,700 |
| 2019-08-29 | $71.78 | $133.88 | 11,500 |
| 2019-08-28 | $70.73 | $131.92 | 22,600 |
| 2019-08-27 | $71.60 | $133.54 | 19,400 |
| 2019-08-26 | $71.42 | $132.39 | 6,700 |
| 2019-08-23 | $70.30 | $130.31 | 15,200 |
| 2019-08-22 | $70.88 | $131.39 | 8,100 |
| 2019-08-21 | $72.12 | $133.69 | 62,400 |
| 2019-08-20 | $70.85 | $131.33 | 8,700 |
| 2019-08-19 | $71.59 | $132.70 | 9,800 |
| 2019-08-16 | $71.17 | $131.93 | 36,500 |
| 2019-08-15 | $71.10 | $131.80 | 11,700 |
| 2019-08-14 | $71.00 | $131.61 | 19,500 |
| 2019-08-13 | $73.35 | $135.97 | 10,400 |
| 2019-08-12 | $73.09 | $135.48 | 14,200 |
| 2019-08-09 | $73.42 | $136.10 | 8,100 |
| 2019-08-08 | $73.50 | $136.24 | 6,900 |
| 2019-08-07 | $73.46 | $136.17 | 8,400 |
| 2019-08-06 | $71.56 | $132.65 | 11,300 |
| 2019-08-05 | $71.67 | $132.85 | 10,300 |
| 2019-08-02 | $72.22 | $133.87 | 10,200 |
| 2019-08-01 | $73.74 | $136.69 | 11,500 |
| 2019-07-31 | $72.37 | $134.15 | 48,400 |
| 2019-07-30 | $72.99 | $135.30 | 12,400 |
| 2019-07-29 | $74.30 | $137.73 | 5,400 |
| 2019-07-26 | $74.37 | $137.86 | 22,400 |
| 2019-07-25 | $72.66 | $134.69 | 36,000 |
| 2019-07-24 | $73.71 | $136.63 | 6,300 |
| 2019-07-23 | $74.03 | $137.23 | 22,800 |
| 2019-07-22 | $73.32 | $135.91 | 5,800 |
| 2019-07-19 | $72.94 | $135.21 | 10,800 |
| 2019-07-18 | $73.13 | $135.56 | 13,100 |
| 2019-07-17 | $73.31 | $135.89 | 11,400 |
| 2019-07-16 | $72.78 | $134.91 | 10,900 |
| 2019-07-15 | $73.05 | $135.41 | 17,500 |
| 2019-07-12 | $72.12 | $133.69 | 18,600 |
| 2019-07-11 | $71.93 | $133.33 | 11,600 |
| 2019-07-10 | $72.33 | $134.08 | 19,300 |
| 2019-07-09 | $72.51 | $134.41 | 18,400 |
| 2019-07-08 | $71.89 | $133.26 | 157,900 |
| 2019-07-05 | $71.57 | $132.67 | 327,800 |
| 2019-07-03 | $73.46 | $136.17 | 235,900 |
| 2019-07-02 | $73.37 | $136.00 | 60,800 |
| 2019-07-01 | $73.24 | $135.76 | 9,200 |
| 2019-06-28 | $72.66 | $134.69 | 10,100 |
| 2019-06-27 | $72.37 | $134.15 | 15,000 |
| 2019-06-26 | $73.45 | $136.15 | 28,400 |
| 2019-06-25 | $73.58 | $136.39 | 5,800 |
| 2019-06-24 | $73.89 | $136.97 | 8,800 |
| 2019-06-21 | $73.49 | $136.23 | 13,300 |
| 2019-06-20 | $73.87 | $136.93 | 9,600 |
| 2019-06-19 | $72.90 | $135.13 | 8,500 |
| 2019-06-18 | $73.04 | $135.39 | 7,400 |
| 2019-06-17 | $72.44 | $134.28 | 7,100 |
| 2019-06-14 | $72.25 | $133.93 | 7,300 |
| 2019-06-13 | $72.18 | $133.80 | 8,900 |
| 2019-06-12 | $72.98 | $135.28 | 14,200 |
| 2019-06-11 | $72.80 | $134.95 | 13,300 |
| 2019-06-10 | $72.30 | $134.02 | 8,600 |
| 2019-06-07 | $72.42 | $134.24 | 7,800 |
| 2019-06-06 | $71.75 | $133.00 | 8,100 |
| 2019-06-05 | $70.68 | $131.02 | 10,800 |
| 2019-06-04 | $69.77 | $129.33 | 11,300 |
| 2019-06-03 | $69.99 | $129.74 | 8,500 |
| 2019-05-31 | $69.63 | $129.07 | 11,200 |
| 2019-05-30 | $69.90 | $129.57 | 43,700 |
| 2019-05-29 | $68.81 | $127.55 | 12,600 |
| 2019-05-28 | $70.69 | $131.04 | 7,900 |
| 2019-05-24 | $70.10 | $129.94 | 10,200 |
| 2019-05-23 | $69.25 | $128.37 | 7,300 |
| 2019-05-22 | $70.41 | $130.52 | 13,200 |
| 2019-05-21 | $69.74 | $129.27 | 6,900 |
| 2019-05-20 | $69.31 | $128.48 | 6,700 |
| 2019-05-17 | $68.19 | $126.40 | 11,500 |
| 2019-05-16 | $69.34 | $128.53 | 12,700 |
| 2019-05-15 | $68.26 | $126.53 | 15,600 |
| 2019-05-14 | $67.85 | $125.77 | 10,600 |
| 2019-05-13 | $67.87 | $125.81 | 314,600 |
| 2019-05-10 | $68.29 | $126.59 | 206,800 |
| 2019-05-09 | $68.80 | $127.53 | 75,700 |
| 2019-05-08 | $69.43 | $128.70 | 8,900 |
| 2019-05-07 | $67.46 | $125.05 | 21,200 |
| 2019-05-06 | $69.06 | $128.01 | 10,800 |
| 2019-05-03 | $68.83 | $127.59 | 9,800 |
| 2019-05-02 | $68.20 | $126.42 | 45,600 |
| 2019-05-01 | $69.66 | $129.13 | 15,400 |
| 2019-04-30 | $69.90 | $129.57 | 14,600 |
| 2019-04-29 | $69.55 | $128.92 | 9,600 |
| 2019-04-26 | $69.28 | $128.42 | 7,700 |
| 2019-04-25 | $68.91 | $127.74 | 14,800 |
| 2019-04-24 | $69.51 | $128.85 | 12,600 |
| 2019-04-23 | $70.79 | $129.89 | 13,000 |
| 2019-04-22 | $70.13 | $128.68 | 9,200 |
| 2019-04-18 | $70.30 | $128.99 | 26,300 |
| 2019-04-17 | $70.60 | $129.54 | 7,700 |
| 2019-04-16 | $70.00 | $128.44 | 25,200 |
| 2019-04-15 | $69.18 | $126.93 | 10,000 |
| 2019-04-12 | $68.89 | $126.40 | 13,200 |
| 2019-04-11 | $68.71 | $126.07 | 10,800 |
| 2019-04-10 | $68.74 | $126.13 | 21,800 |
| 2019-04-09 | $68.09 | $124.93 | 8,600 |
| 2019-04-08 | $68.61 | $125.89 | 10,900 |
| 2019-04-05 | $68.36 | $125.43 | 9,700 |
| 2019-04-04 | $68.38 | $125.47 | 10,200 |
| 2019-04-03 | $68.55 | $125.78 | 8,900 |
| 2019-04-02 | $68.33 | $125.37 | 10,900 |
| 2019-04-01 | $68.00 | $124.77 | 10,200 |
| 2019-03-29 | $68.08 | $124.92 | 7,500 |
| 2019-03-28 | $67.67 | $124.16 | 12,400 |
| 2019-03-27 | $67.31 | $123.50 | 15,100 |
| 2019-03-26 | $67.44 | $123.74 | 12,100 |
| 2019-03-25 | $66.33 | $121.71 | 8,400 |
| 2019-03-22 | $65.96 | $121.03 | 10,100 |
| 2019-03-21 | $66.66 | $122.31 | 7,900 |
| 2019-03-20 | $67.02 | $122.97 | 7,500 |
| 2019-03-19 | $67.49 | $123.83 | 40,900 |
| 2019-03-18 | $67.43 | $123.72 | 9,200 |
| 2019-03-15 | $67.28 | $123.45 | 13,100 |
| 2019-03-14 | $66.52 | $122.05 | 19,500 |
| 2019-03-13 | $66.09 | $121.26 | 12,700 |
| 2019-03-12 | $65.63 | $120.42 | 10,500 |
| 2019-03-11 | $65.19 | $119.61 | 20,900 |
| 2019-03-08 | $65.01 | $119.28 | 25,800 |
| 2019-03-07 | $65.48 | $120.15 | 17,600 |
| 2019-03-06 | $65.77 | $120.68 | 21,500 |
| 2019-03-05 | $66.08 | $121.25 | 33,600 |
| 2019-03-04 | $66.03 | $121.15 | 8,700 |
| 2019-03-01 | $65.76 | $120.66 | 12,000 |
| 2019-02-28 | $65.93 | $120.97 | 12,100 |
| 2019-02-27 | $64.89 | $119.06 | 9,200 |
| 2019-02-26 | $65.44 | $120.07 | 17,700 |
| 2019-02-25 | $65.84 | $120.81 | 20,000 |
| 2019-02-22 | $65.99 | $121.08 | 101,300 |
| 2019-02-21 | $65.86 | $120.84 | 111,200 |
| 2019-02-20 | $64.20 | $117.80 | 28,400 |
| 2019-02-19 | $62.66 | $114.97 | 20,600 |
| 2019-02-15 | $63.36 | $116.26 | 9,400 |
| 2019-02-14 | $62.81 | $115.25 | 12,700 |
| 2019-02-13 | $62.80 | $115.23 | 8,900 |
| 2019-02-12 | $63.06 | $115.71 | 12,100 |
| 2019-02-11 | $63.15 | $115.87 | 15,200 |
| 2019-02-08 | $62.98 | $115.56 | 15,200 |
| 2019-02-07 | $62.62 | $114.90 | 14,000 |
| 2019-02-06 | $62.85 | $115.32 | 23,300 |
| 2019-02-05 | $63.72 | $116.92 | 21,800 |
| 2019-02-04 | $62.66 | $114.97 | 15,000 |
| 2019-02-01 | $62.59 | $114.84 | 37,900 |
| 2019-01-31 | $62.35 | $114.40 | 16,300 |
| 2019-01-30 | $63.32 | $116.18 | 17,600 |
| 2019-01-29 | $62.41 | $114.51 | 11,000 |
| 2019-01-28 | $61.57 | $112.97 | 15,800 |
| 2019-01-25 | $61.16 | $112.22 | 18,100 |
| 2019-01-24 | $60.93 | $111.80 | 14,400 |
| 2019-01-23 | $61.72 | $113.25 | 15,000 |
| 2019-01-22 | $60.84 | $111.63 | 24,800 |
| 2019-01-18 | $60.62 | $111.23 | 15,100 |
| 2019-01-17 | $60.63 | $111.25 | 20,700 |
| 2019-01-16 | $60.11 | $110.29 | 12,400 |
| 2019-01-15 | $60.50 | $111.01 | 11,000 |
| 2019-01-14 | $60.27 | $110.59 | 9,600 |
| 2019-01-11 | $60.58 | $111.15 | 14,100 |
| 2019-01-10 | $60.50 | $111.01 | 10,400 |
| 2019-01-09 | $60.76 | $111.49 | 47,300 |
| 2019-01-08 | $59.92 | $109.94 | 14,100 |
| 2019-01-07 | $58.91 | $108.09 | 12,800 |
| 2019-01-04 | $58.41 | $107.17 | 14,100 |
| 2019-01-03 | $57.22 | $104.99 | 14,200 |
| 2019-01-02 | $58.17 | $106.73 | 16,200 |