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
- 2004-11-10 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2019-12-31 | $43.70 | $43.70 | 60 | — | — |
| 2019-12-30 | $50.50 | $50.50 | 10 | — | — |
| 2019-12-27 | $51.50 | $51.50 | 30 | — | — |
| 2019-12-26 | $52.00 | $52.00 | 10 | — | — |
| 2019-12-24 | $52.00 | $52.00 | 10 | — | — |
| 2019-12-23 | $53.00 | $53.00 | 60 | — | — |
| 2019-12-20 | $54.00 | $54.00 | 110 | — | — |
| 2019-12-19 | $54.00 | $54.00 | 150 | — | — |
| 2019-12-18 | $54.50 | $54.50 | 100 | — | — |
| 2019-12-17 | $55.50 | $55.50 | 140 | — | — |
| 2019-12-16 | $56.30 | $56.30 | 1,020 | — | — |
| 2019-12-13 | $58.50 | $58.50 | 370 | — | — |
| 2019-12-12 | $58.50 | $58.50 | 190 | — | — |
| 2019-12-11 | $59.90 | $59.90 | 250 | — | — |
| 2019-12-10 | $60.20 | $60.20 | 230 | — | — |
| 2019-12-09 | $61.00 | $61.00 | 160 | — | — |
| 2019-12-06 | $62.00 | $62.00 | 40 | — | — |
| 2019-12-05 | $66.00 | $66.00 | 0 | — | — |
| 2019-12-04 | $66.00 | $66.00 | 40 | — | — |
| 2019-12-03 | $66.00 | $66.00 | 130 | — | — |
| 2019-12-02 | $66.00 | $66.00 | 160 | — | — |
| 2019-11-29 | $66.50 | $66.50 | 90 | — | — |
| 2019-11-27 | $66.00 | $66.00 | 230 | — | — |
| 2019-11-26 | $67.00 | $67.00 | 120 | — | — |
| 2019-11-25 | $67.00 | $67.00 | 160 | — | — |
| 2019-11-22 | $67.50 | $67.50 | 330 | — | — |
| 2019-11-21 | $68.00 | $68.00 | 190 | — | — |
| 2019-11-20 | $68.00 | $68.00 | 150 | — | — |
| 2019-11-19 | $68.00 | $68.00 | 150 | — | — |
| 2019-11-18 | $68.00 | $68.00 | 170 | — | — |
| 2019-11-15 | $68.00 | $68.00 | 220 | — | — |
| 2019-11-14 | $65.00 | $65.00 | 260 | — | — |
| 2019-11-13 | $60.00 | $60.00 | 360 | — | — |
| 2019-11-12 | $57.40 | $57.40 | 390 | — | — |
| 2019-11-11 | $59.00 | $59.00 | 370 | — | — |
| 2019-11-08 | $54.50 | $54.50 | 680 | — | — |
| 2019-11-07 | $54.00 | $54.00 | 490 | — | — |
| 2019-11-06 | $52.50 | $52.50 | 270 | — | — |
| 2019-11-05 | $52.00 | $52.00 | 400 | — | — |
| 2019-11-04 | $50.50 | $50.50 | 2,030 | — | — |
| 2019-11-01 | $50.00 | $50.00 | 210 | — | — |
| 2019-10-31 | $53.00 | $53.00 | 80 | — | — |
| 2019-10-30 | $54.00 | $54.00 | 240 | — | — |
| 2019-10-29 | $54.00 | $54.00 | 60 | — | — |
| 2019-10-28 | $54.50 | $54.50 | 120 | — | — |
| 2019-10-25 | $55.00 | $55.00 | 50 | — | — |
| 2019-10-24 | $55.50 | $55.50 | 50 | — | — |
| 2019-10-23 | $59.50 | $59.50 | 20 | — | — |
| 2019-10-22 | $59.70 | $59.70 | 70 | — | — |
| 2019-10-21 | $60.30 | $60.30 | 160 | — | — |
| 2019-10-18 | $66.50 | $66.50 | 120 | — | — |
| 2019-10-17 | $66.30 | $66.30 | 110 | — | — |
| 2019-10-16 | $67.50 | $67.50 | 170 | — | — |
| 2019-10-15 | $65.00 | $65.00 | 160 | — | — |
| 2019-10-14 | $67.00 | $67.00 | 200 | — | — |
| 2019-10-11 | $67.00 | $67.00 | 170 | — | — |
| 2019-10-10 | $67.50 | $67.50 | 320 | — | — |
| 2019-10-09 | $67.50 | $67.50 | 240 | — | — |
| 2019-10-08 | $68.00 | $68.00 | 210 | — | — |
| 2019-10-07 | $68.00 | $68.00 | 210 | — | — |
| 2019-10-04 | $70.00 | $70.00 | 210 | — | — |
| 2019-10-03 | $70.90 | $70.90 | 200 | — | — |
| 2019-10-02 | $71.80 | $71.80 | 240 | — | — |
| 2019-10-01 | $70.70 | $70.70 | 100 | — | — |
| 2019-09-30 | $90.00 | $90.00 | 0 | — | — |
| 2019-09-27 | $90.00 | $90.00 | 250 | — | — |
| 2019-09-26 | $80.00 | $80.00 | 210 | — | — |
| 2019-09-25 | $77.00 | $77.00 | 200 | — | — |
| 2019-09-24 | $77.50 | $77.50 | 60 | — | — |
| 2019-09-23 | $76.60 | $76.60 | 90 | — | — |
| 2019-09-20 | $76.00 | $76.00 | 230 | — | — |
| 2019-09-19 | $79.70 | $79.70 | 200 | — | — |
| 2019-09-18 | $77.50 | $77.50 | 240 | — | — |
| 2019-09-17 | $89.50 | $89.50 | 200 | — | — |
| 2019-09-16 | $90.00 | $90.00 | 210 | — | — |
| 2019-09-13 | $91.00 | $91.00 | 210 | — | — |
| 2019-09-12 | $91.00 | $91.00 | 200 | — | — |
| 2019-09-11 | $90.00 | $90.00 | 220 | — | — |
| 2019-09-10 | $88.00 | $88.00 | 200 | — | — |
| 2019-09-09 | $87.00 | $87.00 | 200 | — | — |
| 2019-09-06 | $86.00 | $86.00 | 210 | — | — |
| 2019-09-05 | $85.00 | $85.00 | 230 | — | — |
| 2019-09-04 | $83.00 | $83.00 | 200 | — | — |
| 2019-09-03 | $82.00 | $82.00 | 210 | — | — |
| 2019-08-30 | $81.70 | $81.70 | 220 | — | — |
| 2019-08-29 | $81.50 | $81.50 | 40 | — | — |
| 2019-08-28 | $84.00 | $84.00 | 40 | — | — |
| 2019-08-27 | $87.00 | $87.00 | 0 | — | — |
| 2019-08-26 | $87.00 | $87.00 | 50 | — | — |
| 2019-08-23 | $90.00 | $90.00 | 110 | — | — |
| 2019-08-22 | $95.00 | $95.00 | 200 | — | — |
| 2019-08-21 | $70.50 | $70.50 | 100 | — | — |
| 2019-08-20 | $90.00 | $90.00 | 70 | — | — |
| 2019-08-19 | $90.00 | $90.00 | 80 | — | — |
| 2019-08-16 | $85.00 | $85.00 | 30 | — | — |
| 2019-08-15 | $90.00 | $90.00 | 100 | — | — |
| 2019-08-14 | $104.90 | $104.90 | 40 | — | — |
| 2019-08-13 | $104.90 | $104.90 | 60 | — | — |
| 2019-08-12 | $104.90 | $104.90 | 10 | — | — |
| 2019-08-09 | $108.00 | $108.00 | 0 | — | — |
| 2019-08-08 | $108.00 | $108.00 | 20 | — | — |
| 2019-08-07 | $105.00 | $105.00 | 50 | — | — |
| 2019-08-06 | $110.00 | $110.00 | 30 | — | — |
| 2019-08-05 | $107.00 | $107.00 | 30 | — | — |
| 2019-08-02 | $110.00 | $110.00 | 50 | — | — |
| 2019-08-01 | $115.00 | $115.00 | 50 | — | — |
| 2019-07-31 | $110.00 | $110.00 | 20 | — | — |
| 2019-07-30 | $110.00 | $110.00 | 10 | — | — |
| 2019-07-29 | $103.00 | $103.00 | 0 | — | — |
| 2019-07-26 | $103.00 | $103.00 | 30 | — | — |
| 2019-07-25 | $103.00 | $103.00 | 20 | — | — |
| 2019-07-24 | $110.00 | $110.00 | 0 | — | — |
| 2019-07-23 | $110.00 | $110.00 | 0 | — | — |
| 2019-07-22 | $110.00 | $110.00 | 50 | — | — |
| 2019-07-19 | $107.00 | $107.00 | 20 | — | — |
| 2019-07-18 | $100.00 | $100.00 | 0 | — | — |
| 2019-07-17 | $100.00 | $100.00 | 10 | — | — |
| 2019-07-16 | $100.00 | $100.00 | 0 | — | — |
| 2019-07-15 | $100.00 | $100.00 | 10 | — | — |
| 2019-07-12 | $120.00 | $120.00 | 0 | — | — |
| 2019-07-11 | $120.00 | $120.00 | 10 | — | — |
| 2019-07-10 | $115.00 | $115.00 | 30 | — | — |
| 2019-07-09 | $100.00 | $100.00 | 10 | — | — |
| 2019-07-08 | $60.00 | $60.00 | 140 | — | — |
| 2019-07-05 | $120.00 | $120.00 | 0 | — | — |
| 2019-07-03 | $120.00 | $120.00 | 0 | — | — |
| 2019-07-02 | $120.00 | $120.00 | 10 | — | — |
| 2019-07-01 | $130.00 | $130.00 | 20 | — | — |
| 2019-06-28 | $130.00 | $130.00 | 0 | — | — |
| 2019-06-27 | $130.00 | $130.00 | 0 | — | — |
| 2019-06-26 | $130.00 | $130.00 | 0 | — | — |
| 2019-06-25 | $130.00 | $130.00 | 0 | — | — |
| 2019-06-24 | $130.00 | $130.00 | 20 | — | — |
| 2019-06-21 | $125.00 | $125.00 | 10 | — | — |
| 2019-06-20 | $130.00 | $130.00 | 20 | — | — |
| 2019-06-19 | $119.50 | $119.50 | 10 | — | — |
| 2019-06-18 | $120.00 | $120.00 | 10 | — | — |
| 2019-06-17 | $150.00 | $150.00 | 0 | — | — |
| 2019-06-14 | $150.00 | $150.00 | 0 | — | — |
| 2019-06-13 | $150.00 | $150.00 | 0 | — | — |
| 2019-06-12 | $150.00 | $150.00 | 0 | — | — |
| 2019-06-11 | $150.00 | $150.00 | 0 | — | — |
| 2019-06-10 | $150.00 | $150.00 | 30 | — | — |
| 2019-06-07 | $200.00 | $200.00 | 0 | — | — |
| 2019-06-06 | $200.00 | $200.00 | 0 | — | — |
| 2019-06-05 | $200.00 | $200.00 | 10 | — | — |
| 2019-06-04 | $195.00 | $195.00 | 0 | — | — |
| 2019-06-03 | $195.00 | $195.00 | 10 | — | — |
| 2019-05-31 | $215.00 | $215.00 | 0 | — | — |
| 2019-05-30 | $215.00 | $215.00 | 0 | — | — |
| 2019-05-29 | $215.00 | $215.00 | 10 | — | — |
| 2019-05-28 | $210.00 | $210.00 | 10 | — | — |
| 2019-05-24 | $210.00 | $210.00 | 10 | — | — |
| 2019-05-23 | $200.00 | $200.00 | 10 | — | — |
| 2019-05-22 | $180.00 | $180.00 | 0 | — | — |
| 2019-05-21 | $180.00 | $180.00 | 10 | — | — |
| 2019-05-20 | $180.00 | $180.00 | 10 | — | — |
| 2019-05-17 | $12.50 | $12.50 | 0 | — | — |
| 2019-05-16 | $12.50 | $12.50 | 0 | — | — |
| 2019-05-15 | $12.50 | $12.50 | 0 | — | — |
| 2019-05-14 | $12.50 | $12.50 | 0 | — | — |
| 2019-05-13 | $12.50 | $12.50 | 0 | — | — |
| 2019-05-10 | $12.50 | $12.50 | 0 | — | — |
| 2019-05-09 | $12.50 | $12.50 | 0 | — | — |
| 2019-05-08 | $12.50 | $12.50 | 0 | — | — |
| 2019-05-07 | $225.00 | $225.00 | 0 | — | — |
| 2019-05-06 | $225.00 | $225.00 | 0 | — | — |
| 2019-05-03 | $225.00 | $225.00 | 0 | — | — |
| 2019-05-02 | $225.00 | $225.00 | 0 | — | — |
| 2019-05-01 | $225.00 | $225.00 | 0 | — | — |
| 2019-04-30 | $225.00 | $225.00 | 0 | — | — |
| 2019-04-29 | $225.00 | $225.00 | 0 | — | — |
| 2019-04-26 | $225.00 | $225.00 | 0 | — | — |
| 2019-04-25 | $225.00 | $225.00 | 0 | — | — |
| 2019-04-24 | $225.00 | $225.00 | 0 | — | — |
| 2019-04-23 | $225.00 | $225.00 | 0 | — | — |
| 2019-04-22 | $225.00 | $225.00 | 0 | — | — |
| 2019-04-18 | $225.00 | $225.00 | 0 | — | — |
| 2019-04-17 | $225.00 | $225.00 | 0 | — | — |
| 2019-04-16 | $225.00 | $225.00 | 0 | — | — |
| 2019-04-15 | $225.00 | $225.00 | 0 | — | — |
| 2019-04-12 | $225.00 | $225.00 | 0 | — | — |
| 2019-04-11 | $225.00 | $225.00 | 1 | — | — |
| 2019-04-10 | $270.00 | $270.00 | 0 | — | — |
| 2019-04-09 | $270.00 | $270.00 | 0 | — | — |
| 2019-04-08 | $270.00 | $270.00 | 0 | — | — |
| 2019-04-05 | $270.00 | $270.00 | 0 | — | — |
| 2019-04-04 | $270.00 | $270.00 | 0 | — | — |
| 2019-04-03 | $270.00 | $270.00 | 0 | — | — |
| 2019-04-02 | $270.00 | $270.00 | 0 | — | — |
| 2019-04-01 | $270.00 | $270.00 | 0 | — | — |
| 2019-03-29 | $270.00 | $270.00 | 0 | — | — |
| 2019-03-28 | $270.00 | $270.00 | 0 | — | — |
| 2019-03-27 | $270.00 | $270.00 | 0 | — | — |
| 2019-03-26 | $270.00 | $270.00 | 0 | — | — |
| 2019-03-25 | $270.00 | $270.00 | 0 | — | — |
| 2019-03-22 | $270.00 | $270.00 | 0 | — | — |
| 2019-03-21 | $270.00 | $270.00 | 0 | — | — |
| 2019-03-20 | $270.00 | $270.00 | 0 | — | — |
| 2019-03-19 | $270.00 | $270.00 | 0 | — | — |
| 2019-03-18 | $270.00 | $270.00 | 0 | — | — |
| 2019-03-15 | $270.00 | $270.00 | 0 | — | — |
| 2019-03-14 | $270.00 | $270.00 | 0 | — | — |
| 2019-03-13 | $270.00 | $270.00 | 0 | — | — |
| 2019-03-12 | $270.00 | $270.00 | 0 | — | — |
| 2019-03-11 | $270.00 | $270.00 | 0 | — | — |
| 2019-03-08 | $270.00 | $270.00 | 0 | — | — |
| 2019-03-07 | $270.00 | $270.00 | 0 | — | — |
| 2019-03-06 | $270.00 | $270.00 | 0 | — | — |
| 2019-03-05 | $270.00 | $270.00 | 0 | — | — |
| 2019-03-04 | $270.00 | $270.00 | 1 | — | — |
| 2019-03-01 | $261.00 | $261.00 | 0 | — | — |
| 2019-02-28 | $261.00 | $261.00 | 0 | — | — |
| 2019-02-27 | $261.00 | $261.00 | 0 | — | — |
| 2019-02-26 | $261.00 | $261.00 | 0 | — | — |
| 2019-02-25 | $261.00 | $261.00 | 0 | — | — |
| 2019-02-22 | $261.00 | $261.00 | 0 | — | — |
| 2019-02-21 | $261.00 | $261.00 | 0 | — | — |
| 2019-02-20 | $261.00 | $261.00 | 0 | — | — |
| 2019-02-19 | $261.00 | $261.00 | 0 | — | — |
| 2019-02-15 | $261.00 | $261.00 | 0 | — | — |
| 2019-02-14 | $261.00 | $261.00 | 0 | — | — |
| 2019-02-13 | $261.00 | $261.00 | 0 | — | — |
| 2019-02-12 | $261.00 | $261.00 | 1 | — | — |
| 2019-02-11 | $270.00 | $270.00 | 0 | — | — |
| 2019-02-08 | $270.00 | $270.00 | 0 | — | — |
| 2019-02-07 | $270.00 | $270.00 | 0 | — | — |
| 2019-02-06 | $270.00 | $270.00 | 0 | — | — |
| 2019-02-05 | $270.00 | $270.00 | 0 | — | — |
| 2019-02-04 | $270.00 | $270.00 | 0 | — | — |
| 2019-02-01 | $270.00 | $270.00 | 0 | — | — |
| 2019-01-31 | $270.00 | $270.00 | 0 | — | — |
| 2019-01-30 | $270.00 | $270.00 | 0 | — | — |
| 2019-01-29 | $270.00 | $270.00 | 2 | — | — |
| 2019-01-28 | $288.00 | $288.00 | 0 | — | — |
| 2019-01-25 | $288.00 | $288.00 | 2 | — | — |
| 2019-01-24 | $324.00 | $324.00 | 0 | — | — |
| 2019-01-23 | $324.00 | $324.00 | 0 | — | — |
| 2019-01-22 | $324.00 | $324.00 | 1 | — | — |
| 2019-01-18 | $342.00 | $342.00 | 0 | — | — |
| 2019-01-17 | $342.00 | $342.00 | 0 | — | — |
| 2019-01-16 | $342.00 | $342.00 | 1 | — | — |
| 2019-01-15 | $360.00 | $360.00 | 0 | — | — |
| 2019-01-14 | $360.00 | $360.00 | 0 | — | — |
| 2019-01-11 | $360.00 | $360.00 | 0 | — | — |
| 2019-01-10 | $360.00 | $360.00 | 3 | — | — |
| 2019-01-09 | $360.00 | $360.00 | 3 | — | — |
| 2019-01-08 | $360.00 | $360.00 | 3 | — | — |
| 2019-01-07 | $360.00 | $360.00 | 1 | — | — |
| 2019-01-04 | $360.00 | $360.00 | 0 | — | — |
| 2019-01-03 | $360.00 | $360.00 | 1 | — | — |
| 2019-01-02 | $378.00 | $378.00 | 1 | — | — |