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
- 2003-12-15 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 | $81.60 | $81.60 | 263 |
| 2019-12-30 | $81.60 | $81.60 | 209 |
| 2019-12-27 | $76.80 | $76.80 | 273 |
| 2019-12-26 | $81.60 | $81.60 | 422 |
| 2019-12-24 | $81.60 | $81.60 | 483 |
| 2019-12-23 | $76.80 | $76.80 | 1,785 |
| 2019-12-20 | $62.40 | $62.40 | 270 |
| 2019-12-19 | $62.40 | $62.40 | 867 |
| 2019-12-18 | $62.40 | $62.40 | 612 |
| 2019-12-17 | $62.40 | $62.40 | 526 |
| 2019-12-16 | $62.40 | $62.40 | 839 |
| 2019-12-13 | $57.60 | $57.60 | 163 |
| 2019-12-12 | $62.40 | $62.40 | 182 |
| 2019-12-11 | $57.60 | $57.60 | 143 |
| 2019-12-10 | $62.40 | $62.40 | 1,799 |
| 2019-12-09 | $67.20 | $67.20 | 305 |
| 2019-12-06 | $67.20 | $67.20 | 489 |
| 2019-12-05 | $57.60 | $57.60 | 356 |
| 2019-12-04 | $52.80 | $52.80 | 293 |
| 2019-12-03 | $52.80 | $52.80 | 175 |
| 2019-12-02 | $52.80 | $52.80 | 248 |
| 2019-11-29 | $57.60 | $57.60 | 56 |
| 2019-11-27 | $57.60 | $57.60 | 258 |
| 2019-11-26 | $57.60 | $57.60 | 606 |
| 2019-11-25 | $57.60 | $57.60 | 645 |
| 2019-11-22 | $48.00 | $48.00 | 311 |
| 2019-11-21 | $43.20 | $43.20 | 124 |
| 2019-11-20 | $52.80 | $52.80 | 670 |
| 2019-11-19 | $43.20 | $43.20 | 42 |
| 2019-11-18 | $43.20 | $43.20 | 366 |
| 2019-11-15 | $43.20 | $43.20 | 332 |
| 2019-11-14 | $43.20 | $43.20 | 25 |
| 2019-11-13 | $38.40 | $38.40 | 134 |
| 2019-11-12 | $38.40 | $38.40 | 12 |
| 2019-11-11 | $33.60 | $33.60 | 57 |
| 2019-11-08 | $38.40 | $38.40 | 85 |
| 2019-11-07 | $38.40 | $38.40 | 130 |
| 2019-11-06 | $38.40 | $38.40 | 14 |
| 2019-11-05 | $38.40 | $38.40 | 55 |
| 2019-11-04 | $38.40 | $38.40 | 118 |
| 2019-11-01 | $38.40 | $38.40 | 194 |
| 2019-10-31 | $38.40 | $38.40 | 362 |
| 2019-10-30 | $38.40 | $38.40 | 33 |
| 2019-10-29 | $33.60 | $33.60 | 13 |
| 2019-10-28 | $38.40 | $38.40 | 210 |
| 2019-10-25 | $38.40 | $38.40 | 1 |
| 2019-10-24 | $33.60 | $33.60 | 18 |
| 2019-10-23 | $43.20 | $43.20 | 114 |
| 2019-10-22 | $38.40 | $38.40 | 232 |
| 2019-10-21 | $38.40 | $38.40 | 156 |
| 2019-10-18 | $43.20 | $43.20 | 417 |
| 2019-10-17 | $43.20 | $43.20 | 28 |
| 2019-10-16 | $43.20 | $43.20 | 14 |
| 2019-10-15 | $43.20 | $43.20 | 17 |
| 2019-10-14 | $43.20 | $43.20 | 34 |
| 2019-10-11 | $43.20 | $43.20 | 29 |
| 2019-10-10 | $43.20 | $43.20 | 0 |
| 2019-10-09 | $43.20 | $43.20 | 194 |
| 2019-10-08 | $43.20 | $43.20 | 0 |
| 2019-10-07 | $43.20 | $43.20 | 68 |
| 2019-10-04 | $43.20 | $43.20 | 67 |
| 2019-10-03 | $38.40 | $38.40 | 34 |
| 2019-10-02 | $43.20 | $43.20 | 0 |
| 2019-10-01 | $43.20 | $43.20 | 23 |
| 2019-09-30 | $33.60 | $33.60 | 62 |
| 2019-09-27 | $43.20 | $43.20 | 91 |
| 2019-09-26 | $38.40 | $38.40 | 71 |
| 2019-09-25 | $38.40 | $38.40 | 94 |
| 2019-09-24 | $43.20 | $43.20 | 52 |
| 2019-09-23 | $43.20 | $43.20 | 85 |
| 2019-09-20 | $43.20 | $43.20 | 77 |
| 2019-09-19 | $43.20 | $43.20 | 89 |
| 2019-09-18 | $38.40 | $38.40 | 136 |
| 2019-09-17 | $43.20 | $43.20 | 5 |
| 2019-09-16 | $43.20 | $43.20 | 0 |
| 2019-09-13 | $43.20 | $43.20 | 300 |
| 2019-09-12 | $43.20 | $43.20 | 128 |
| 2019-09-11 | $43.20 | $43.20 | 1 |
| 2019-09-10 | $43.20 | $43.20 | 0 |
| 2019-09-09 | $43.20 | $43.20 | 84 |
| 2019-09-06 | $43.20 | $43.20 | 114 |
| 2019-09-05 | $43.20 | $43.20 | 169 |
| 2019-09-04 | $43.20 | $43.20 | 0 |
| 2019-09-03 | $43.20 | $43.20 | 21 |
| 2019-08-30 | $43.20 | $43.20 | 66 |
| 2019-08-29 | $48.00 | $48.00 | 2 |
| 2019-08-28 | $48.00 | $48.00 | 0 |
| 2019-08-27 | $48.00 | $48.00 | 2 |
| 2019-08-26 | $48.00 | $48.00 | 3 |
| 2019-08-23 | $48.00 | $48.00 | 59 |
| 2019-08-22 | $48.00 | $48.00 | 4 |
| 2019-08-21 | $43.20 | $43.20 | 37 |
| 2019-08-20 | $43.20 | $43.20 | 0 |
| 2019-08-19 | $43.20 | $43.20 | 125 |
| 2019-08-16 | $38.40 | $38.40 | 0 |
| 2019-08-15 | $38.40 | $38.40 | 50 |
| 2019-08-14 | $43.20 | $43.20 | 27 |
| 2019-08-13 | $43.20 | $43.20 | 204 |
| 2019-08-12 | $43.20 | $43.20 | 25 |
| 2019-08-09 | $38.40 | $38.40 | 125 |
| 2019-08-08 | $38.40 | $38.40 | 196 |
| 2019-08-07 | $38.40 | $38.40 | 439 |
| 2019-08-06 | $48.00 | $48.00 | 154 |
| 2019-08-05 | $38.40 | $38.40 | 80 |
| 2019-08-02 | $43.20 | $43.20 | 74 |
| 2019-08-01 | $43.20 | $43.20 | 77 |
| 2019-07-31 | $43.20 | $43.20 | 79 |
| 2019-07-30 | $43.20 | $43.20 | 123 |
| 2019-07-29 | $38.40 | $38.40 | 449 |
| 2019-07-26 | $48.00 | $48.00 | 69 |
| 2019-07-25 | $43.20 | $43.20 | 13 |
| 2019-07-24 | $38.40 | $38.40 | 389 |
| 2019-07-23 | $52.80 | $52.80 | 52 |
| 2019-07-22 | $52.80 | $52.80 | 125 |
| 2019-07-19 | $57.60 | $57.60 | 89 |
| 2019-07-18 | $57.60 | $57.60 | 2 |
| 2019-07-17 | $57.60 | $57.60 | 159 |
| 2019-07-16 | $52.80 | $52.80 | 63 |
| 2019-07-15 | $52.80 | $52.80 | 67 |
| 2019-07-12 | $52.80 | $52.80 | 153 |
| 2019-07-11 | $48.00 | $48.00 | 43 |
| 2019-07-10 | $48.00 | $48.00 | 52 |
| 2019-07-09 | $48.00 | $48.00 | 125 |
| 2019-07-08 | $48.00 | $48.00 | 73 |
| 2019-07-05 | $48.00 | $48.00 | 73 |
| 2019-07-03 | $52.80 | $52.80 | 183 |
| 2019-07-02 | $48.00 | $48.00 | 21 |
| 2019-07-01 | $52.80 | $52.80 | 27 |
| 2019-06-28 | $48.00 | $48.00 | 86 |
| 2019-06-27 | $48.00 | $48.00 | 181 |
| 2019-06-26 | $48.00 | $48.00 | 36 |
| 2019-06-25 | $48.00 | $48.00 | 378 |
| 2019-06-24 | $48.00 | $48.00 | 111 |
| 2019-06-21 | $52.80 | $52.80 | 32 |
| 2019-06-20 | $52.80 | $52.80 | 7 |
| 2019-06-19 | $48.00 | $48.00 | 32 |
| 2019-06-18 | $52.80 | $52.80 | 15 |
| 2019-06-17 | $52.80 | $52.80 | 105 |
| 2019-06-14 | $48.00 | $48.00 | 24 |
| 2019-06-13 | $52.80 | $52.80 | 10 |
| 2019-06-12 | $48.00 | $48.00 | 42 |
| 2019-06-11 | $48.00 | $48.00 | 70 |
| 2019-06-10 | $48.00 | $48.00 | 336 |
| 2019-06-07 | $48.00 | $48.00 | 346 |
| 2019-06-06 | $48.00 | $48.00 | 2 |
| 2019-06-05 | $48.00 | $48.00 | 262 |
| 2019-06-04 | $48.00 | $48.00 | 170 |
| 2019-06-03 | $52.80 | $52.80 | 2 |
| 2019-05-31 | $52.80 | $52.80 | 280 |
| 2019-05-30 | $52.80 | $52.80 | 14 |
| 2019-05-29 | $52.80 | $52.80 | 107 |
| 2019-05-28 | $48.00 | $48.00 | 249 |
| 2019-05-24 | $52.80 | $52.80 | 239 |
| 2019-05-23 | $48.00 | $48.00 | 471 |
| 2019-05-22 | $52.80 | $52.80 | 194 |
| 2019-05-21 | $48.00 | $48.00 | 125 |
| 2019-05-20 | $48.00 | $48.00 | 189 |
| 2019-05-17 | $52.80 | $52.80 | 248 |
| 2019-05-16 | $57.60 | $57.60 | 0 |
| 2019-05-15 | $57.60 | $57.60 | 452 |
| 2019-05-14 | $48.00 | $48.00 | 52 |
| 2019-05-13 | $48.00 | $48.00 | 471 |
| 2019-05-10 | $52.80 | $52.80 | 166 |
| 2019-05-09 | $57.60 | $57.60 | 68 |
| 2019-05-08 | $52.80 | $52.80 | 319 |
| 2019-05-07 | $52.80 | $52.80 | 200 |
| 2019-05-06 | $52.80 | $52.80 | 196 |
| 2019-05-03 | $57.60 | $57.60 | 438 |
| 2019-05-02 | $52.80 | $52.80 | 306 |
| 2019-05-01 | $57.60 | $57.60 | 363 |
| 2019-04-30 | $52.80 | $52.80 | 338 |
| 2019-04-29 | $52.80 | $52.80 | 185 |
| 2019-04-26 | $52.80 | $52.80 | 430 |
| 2019-04-25 | $43.20 | $43.20 | 701 |
| 2019-04-24 | $57.60 | $57.60 | 5 |
| 2019-04-23 | $57.60 | $57.60 | 234 |
| 2019-04-22 | $52.80 | $52.80 | 167 |
| 2019-04-18 | $62.40 | $62.40 | 209 |
| 2019-04-17 | $52.80 | $52.80 | 35 |
| 2019-04-16 | $57.60 | $57.60 | 106 |
| 2019-04-15 | $57.60 | $57.60 | 238 |
| 2019-04-12 | $52.80 | $52.80 | 100 |
| 2019-04-11 | $57.60 | $57.60 | 373 |
| 2019-04-10 | $57.60 | $57.60 | 235 |
| 2019-04-09 | $57.60 | $57.60 | 50 |
| 2019-04-08 | $52.80 | $52.80 | 84 |
| 2019-04-05 | $57.60 | $57.60 | 151 |
| 2019-04-04 | $67.20 | $67.20 | 403 |
| 2019-04-03 | $62.40 | $62.40 | 267 |
| 2019-04-02 | $57.60 | $57.60 | 152 |
| 2019-04-01 | $52.80 | $52.80 | 77 |
| 2019-03-29 | $67.20 | $67.20 | 66 |
| 2019-03-28 | $62.40 | $62.40 | 12 |
| 2019-03-27 | $57.60 | $57.60 | 73 |
| 2019-03-26 | $57.60 | $57.60 | 51 |
| 2019-03-25 | $67.20 | $67.20 | 22 |
| 2019-03-22 | $67.20 | $67.20 | 232 |
| 2019-03-21 | $52.80 | $52.80 | 140 |
| 2019-03-20 | $57.60 | $57.60 | 6 |
| 2019-03-19 | $67.20 | $67.20 | 0 |
| 2019-03-18 | $67.20 | $67.20 | 282 |
| 2019-03-15 | $62.40 | $62.40 | 134 |
| 2019-03-14 | $62.40 | $62.40 | 81 |
| 2019-03-13 | $62.40 | $62.40 | 139 |
| 2019-03-12 | $62.40 | $62.40 | 254 |
| 2019-03-11 | $57.60 | $57.60 | 131 |
| 2019-03-08 | $52.80 | $52.80 | 276 |
| 2019-03-07 | $62.40 | $62.40 | 111 |
| 2019-03-06 | $52.80 | $52.80 | 16 |
| 2019-03-05 | $48.00 | $48.00 | 4 |
| 2019-03-04 | $48.00 | $48.00 | 0 |
| 2019-03-01 | $48.00 | $48.00 | 10 |
| 2019-02-28 | $52.80 | $52.80 | 74 |
| 2019-02-27 | $48.00 | $48.00 | 100 |
| 2019-02-26 | $48.00 | $48.00 | 23 |
| 2019-02-25 | $48.00 | $48.00 | 454 |
| 2019-02-22 | $48.00 | $48.00 | 76 |
| 2019-02-21 | $48.00 | $48.00 | 0 |
| 2019-02-20 | $48.00 | $48.00 | 14 |
| 2019-02-19 | $48.00 | $48.00 | 41 |
| 2019-02-15 | $48.00 | $48.00 | 36 |
| 2019-02-14 | $48.00 | $48.00 | 13 |
| 2019-02-13 | $48.00 | $48.00 | 135 |
| 2019-02-12 | $48.00 | $48.00 | 169 |
| 2019-02-11 | $48.00 | $48.00 | 465 |
| 2019-02-08 | $48.00 | $48.00 | 0 |
| 2019-02-07 | $48.00 | $48.00 | 301 |
| 2019-02-06 | $52.80 | $52.80 | 122 |
| 2019-02-05 | $48.00 | $48.00 | 34 |
| 2019-02-04 | $52.80 | $52.80 | 183 |
| 2019-02-01 | $48.00 | $48.00 | 68 |
| 2019-01-31 | $52.80 | $52.80 | 150 |
| 2019-01-30 | $52.80 | $52.80 | 45 |
| 2019-01-29 | $52.80 | $52.80 | 113 |
| 2019-01-28 | $52.80 | $52.80 | 146 |
| 2019-01-25 | $52.80 | $52.80 | 7 |
| 2019-01-24 | $52.80 | $52.80 | 133 |
| 2019-01-23 | $52.80 | $52.80 | 22 |
| 2019-01-22 | $52.80 | $52.80 | 205 |
| 2019-01-18 | $57.60 | $57.60 | 676 |
| 2019-01-17 | $52.80 | $52.80 | 127 |
| 2019-01-16 | $57.60 | $57.60 | 416 |
| 2019-01-15 | $62.40 | $62.40 | 25 |
| 2019-01-14 | $57.60 | $57.60 | 114 |
| 2019-01-11 | $52.80 | $52.80 | 448 |
| 2019-01-10 | $62.40 | $62.40 | 260 |
| 2019-01-09 | $62.40 | $62.40 | 219 |
| 2019-01-08 | $57.60 | $57.60 | 224 |
| 2019-01-07 | $62.40 | $62.40 | 58 |
| 2019-01-04 | $67.20 | $67.20 | 154 |
| 2019-01-03 | $67.20 | $67.20 | 27 |
| 2019-01-02 | $67.20 | $67.20 | 44 |